U.S. markets closed

DSV A/S (DSDVF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
145.48+5.32 (+3.80%)
Al cierre: 03:19PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 2024141.78150.10141.78145.48145.48342
25 abr 2024139.88144.58139.88140.16140.16277
24 abr 2024146.08148.90139.34144.02144.02119
23 abr 2024149.25158.20149.00157.18157.18392
22 abr 2024151.84158.00151.84158.00158.005,351
19 abr 2024154.96155.14150.60150.60150.60113
18 abr 2024152.04155.92150.92150.92150.92219
17 abr 2024162.80162.80154.26154.44154.44112
16 abr 2024163.27163.27156.06157.50157.50170
15 abr 2024160.77163.06157.70157.70157.70574
12 abr 2024159.72165.10157.84157.84157.84149
11 abr 2024165.00165.28160.14165.02165.02265
10 abr 2024160.90167.26158.77158.77158.77231
09 abr 2024167.32170.40165.55165.80165.80273
08 abr 2024170.34170.34164.12166.43166.43220
05 abr 2024167.92172.15164.66167.10167.10297
04 abr 2024168.62172.36166.25166.25166.2512,585
03 abr 2024170.25171.18163.15166.66166.66282
02 abr 2024161.00170.90156.33170.90170.90122
01 abr 2024170.25170.25153.60158.00158.00487
28 mar 2024154.05165.74154.05164.52164.52236
27 mar 2024160.74165.16157.84160.74160.74324
26 mar 2024161.96165.30161.52163.00163.005,547
25 mar 2024163.32164.10153.95164.10164.10385
22 mar 2024158.66165.15155.73159.40159.40319
21 mar 2024157.98161.92156.52157.14157.14156
20 mar 2024158.87161.54153.44157.34157.34170
19 mar 2024151.38155.10148.34152.65152.65171
18 mar 2024153.40153.88147.00149.18149.18250
15 mar 2024159.16159.16147.25152.10152.10270
15 mar 20247 Dividendo
14 mar 2024161.63161.63153.20157.92150.92235
13 mar 2024155.54159.48154.80155.12148.24260
12 mar 2024161.06161.06154.46155.38148.49238
11 mar 2024160.46160.46153.86153.92147.10372
08 mar 2024151.39161.00151.39152.98146.20404
07 mar 2024154.66163.70151.24154.06147.2387
06 mar 2024154.14158.64150.24158.26151.24241
05 mar 2024152.30156.36151.10151.12144.42123
04 mar 2024156.76163.52156.76157.08150.12169
01 mar 2024164.95164.95156.62162.72155.51148
29 feb 2024160.44162.66156.63162.66155.45494
28 feb 2024162.98162.98155.56155.56148.66197
27 feb 2024156.64160.92153.54160.74153.62169
26 feb 2024159.10166.82154.87157.14150.17387
23 feb 2024163.25170.55158.26160.40153.291,169
22 feb 2024160.84165.34160.60161.82154.65343
21 feb 2024161.68165.74161.32165.74158.39184
20 feb 2024166.16166.98160.93161.00153.86312
16 feb 2024163.32167.56159.66162.72155.51188
15 feb 2024170.18170.18162.62169.74162.22191
14 feb 2024167.24167.80157.89157.89150.892,163
13 feb 2024162.74167.08159.10166.06158.70391
12 feb 2024168.84174.84164.10168.56161.09276
09 feb 2024171.44174.36169.46173.05165.38130
08 feb 2024174.36178.57164.70170.98163.40117
07 feb 2024176.94177.12172.60172.68165.0371
06 feb 2024173.18176.78172.10172.62164.97178
05 feb 2024178.36178.94168.72178.90170.97165
02 feb 2024180.05180.80175.76176.50168.68120
01 feb 2024182.48187.00175.94184.88176.68161
31 ene 2024178.32183.58177.54177.62169.75127
30 ene 2024178.70184.87176.58178.02170.13369
29 ene 2024180.94182.10173.51178.22170.32228
26 ene 2024182.86183.40178.14178.14170.24665
25 ene 2024182.06189.21172.20178.66170.74268
24 ene 2024185.70185.70176.92176.96169.12267
23 ene 2024183.82185.10179.56184.68176.49242
22 ene 2024183.59185.16174.70180.52172.52388
19 ene 2024181.30186.00177.28178.58170.66402
18 ene 2024184.54186.48182.26182.62174.53330
17 ene 2024180.14184.54179.56184.54176.36216
16 ene 2024185.00187.10181.16185.92177.681,130
12 ene 2024190.16190.16183.60184.46176.28315
11 ene 2024185.68185.96180.16181.62173.57314
10 ene 2024182.16183.44179.16179.42171.47162
09 ene 2024182.14188.10178.00178.08170.19130
08 ene 2024177.98185.20176.98181.94173.883,548
05 ene 2024178.06185.10176.35178.00170.11657
04 ene 2024182.92183.86178.20182.64174.543,663
03 ene 2024171.54179.10171.54172.68165.03577
02 ene 2024174.33176.58171.84172.00164.38812
29 dic 2023176.37178.16168.00173.48165.79247
28 dic 2023177.60178.44173.26173.34165.66165
27 dic 2023180.48180.48172.92172.92165.26305
26 dic 2023173.50179.40172.52172.60164.95515
22 dic 2023175.02178.50170.40173.14165.471,050
21 dic 2023178.52178.52170.88171.30163.71376
20 dic 2023169.58173.92166.92173.13165.451,007
19 dic 2023171.22174.44169.52174.38166.653,071
18 dic 2023165.50165.50162.57162.57155.361,140
15 dic 2023163.35167.10157.41165.96158.60575
14 dic 2023165.74169.58160.23164.86157.552,161
13 dic 2023157.90160.82156.64158.04151.03400
12 dic 2023155.40155.50151.10151.22144.52465
11 dic 2023154.62158.00152.94153.12146.331,331
08 dic 2023154.96158.56151.50153.84147.02364
07 dic 2023155.76159.84155.20155.68148.78450
06 dic 2023157.32160.44155.02155.02148.15560
05 dic 2023155.42159.72150.37150.37143.70917
*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...