U.S. markets closed
F S&P 500
5,531.00 +9.50 (+0.17%) F Dow Jones
39,505.00 +36.00 (+0.09%) F Nasdaq
19,952.25 +25.00 (+0.13%) E-mini Russell 2000 Index Futur
2,071.80 +6.80 (+0.33%) Petróleo
81.59 +0.05 (+0.06%) Oro
2,335.00 -4.60 (-0.20%)
Danske Invest Fjernøsten Indeks KL DKK d (DKIFJIX.CO)
Copenhagen - Copenhagen Precio en tiempo real. Moneda en DKK.
Añadir a la lista de seguimiento
Al cierre: 02:55PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 160.57 | 160.57 | 160.57 | 160.57 | 160.57 | - |
| 27 jun 2024 | 160.24 | 160.24 | 160.24 | 160.24 | 160.24 | - |
| 26 jun 2024 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | - |
| 25 jun 2024 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | - |
| 24 jun 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 21 jun 2024 | 161.34 | 161.34 | 161.34 | 161.34 | 161.34 | - |
| 20 jun 2024 | 162.16 | 162.16 | 162.16 | 162.16 | 162.16 | - |
| 19 jun 2024 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
| 18 jun 2024 | 159.73 | 159.73 | 159.73 | 159.73 | 159.73 | - |
| 17 jun 2024 | 159.19 | 159.19 | 159.19 | 159.19 | 159.19 | - |
| 14 jun 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | - |
| 13 jun 2024 | 158.77 | 158.77 | 158.77 | 158.77 | 158.77 | - |
| 12 jun 2024 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | - |
| 11 jun 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | - |
| 06 jun 2024 | 156.03 | 156.03 | 156.03 | 156.03 | 156.03 | - |
| 04 jun 2024 | 152.71 | 152.71 | 152.71 | 152.71 | 152.71 | - |
| 03 jun 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| 31 may 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
| 30 may 2024 | 153.63 | 153.63 | 153.63 | 153.63 | 153.63 | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 157.54 | 157.54 | 157.54 | 157.54 | 157.54 | - |
| 27 may 2024 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | - |
| 24 may 2024 | 156.87 | 156.87 | 156.87 | 156.87 | 156.87 | - |
| 23 may 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
| 22 may 2024 | 158.62 | 158.62 | 158.62 | 158.62 | 158.62 | - |
| 21 may 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | - |
| 17 may 2024 | 158.87 | 158.87 | 158.87 | 158.87 | 158.87 | - |
| 16 may 2024 | 158.43 | 158.43 | 158.43 | 158.43 | 158.43 | - |
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| 13 may 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - |
| 08 may 2024 | 154.26 | 154.26 | 154.26 | 154.26 | 154.26 | - |
| 07 may 2024 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | - |
| 06 may 2024 | 154.28 | 154.28 | 154.28 | 154.28 | 154.28 | - |
| 03 may 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| 02 may 2024 | 153.13 | 153.13 | 153.13 | 153.13 | 153.13 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 151.86 | 151.86 | 151.86 | 151.86 | 151.86 | - |
| 29 abr 2024 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | - |
| 26 abr 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
| 25 abr 2024 | 148.87 | 148.87 | 148.87 | 148.87 | 148.87 | - |
| 24 abr 2024 | 149.87 | 149.87 | 149.87 | 149.87 | 149.87 | - |
| 23 abr 2024 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | - |
| 22 abr 2024 | 146.17 | 146.17 | 146.17 | 146.17 | 146.17 | - |
| 19 abr 2024 | 144.73 | 144.73 | 144.73 | 144.73 | 144.73 | - |
| 18 abr 2024 | 147.27 | 147.27 | 147.27 | 147.27 | 147.27 | - |
| 17 abr 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
| 16 abr 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| 15 abr 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| 12 abr 2024 | 150.64 | 150.64 | 150.64 | 150.64 | 150.64 | - |
| 11 abr 2024 | 151.62 | 151.62 | 151.62 | 151.62 | 151.62 | - |
| 10 abr 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 151.13 | - |
| 09 abr 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
| 08 abr 2024 | 148.34 | 148.34 | 148.34 | 148.34 | 148.34 | - |
| 05 abr 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | 148.47 | 148.47 | 148.47 | 148.47 | 148.47 | - |
| 02 abr 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 27 mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 26 mar 2024 | 148.09 | 148.09 | 148.09 | 148.09 | 148.09 | - |
| 25 mar 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
| 22 mar 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 147.98 | - |
| 21 mar 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | - |
| 20 mar 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 146.23 | - |
| 19 mar 2024 | 145.85 | 145.85 | 145.85 | 145.85 | 145.85 | - |
| 18 mar 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
| 15 mar 2024 | 146.56 | 146.56 | 146.56 | 146.56 | 146.56 | - |
| 14 mar 2024 | 148.53 | 148.53 | 148.53 | 148.53 | 148.53 | - |
| 13 mar 2024 | 147.62 | 147.62 | 147.62 | 147.62 | 147.62 | - |
| 12 mar 2024 | 148.41 | 148.41 | 148.41 | 148.41 | 148.41 | - |
| 11 mar 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
| 08 mar 2024 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
| 07 mar 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | - |
| 06 mar 2024 | 144.72 | 144.72 | 144.72 | 144.72 | 144.72 | - |
| 05 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 04 mar 2024 | 145.53 | 145.53 | 145.53 | 145.53 | 145.53 | - |
| 01 mar 2024 | 144.85 | 144.85 | 144.85 | 144.85 | 144.85 | - |
| 29 feb 2024 | 144.59 | 144.59 | 144.59 | 144.59 | 144.59 | - |
| 28 feb 2024 | 143.97 | 143.97 | 143.97 | 143.97 | 143.97 | - |
| 27 feb 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| 26 feb 2024 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
| 23 feb 2024 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | - |
| 22 feb 2024 | 145.87 | 145.87 | 145.87 | 145.87 | 145.87 | - |
| 21 feb 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
| 20 feb 2024 | 143.96 | 143.96 | 143.96 | 143.96 | 143.96 | - |
| 19 feb 2024 | 144.20 | 144.20 | 144.20 | 144.20 | 144.20 | - |
| 16 feb 2024 | 144.42 | 144.42 | 144.42 | 144.42 | 144.42 | - |
| 15 feb 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
| 14 feb 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
| 13 feb 2024 | - | - | - | - | - | - |
| 12 feb 2024 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | - |
| 09 feb 2024 | 140.81 | 140.81 | 140.81 | 140.81 | 140.81 | - |
| 08 feb 2024 | 141.36 | 141.36 | 141.36 | 141.36 | 141.36 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 1.4 Dividendo | |||||
| 06 feb 2024 | 143.21 | 143.21 | 143.21 | 143.21 | 141.81 | - |
| 05 feb 2024 | 140.79 | 140.79 | 140.79 | 140.79 | 139.41 | - |
| 02 feb 2024 | 140.37 | 140.37 | 140.37 | 140.37 | 139.00 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.