DSV A/S (DSDVY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

75.99

-0.15

(-0.20%)

A partir del 10:14AM EDT. Mercado abierto.

Periodo de tiempo:

28 may 2023 - 28 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 may 2024	76.01	76.17	75.97	75.99	75.99	2,165
24 may 2024	76.33	76.33	75.72	76.14	76.14	78,200
23 may 2024	76.71	77.22	76.44	76.63	76.63	32,000
22 may 2024	75.24	75.89	75.24	75.82	75.82	26,700
21 may 2024	75.65	76.15	75.59	76.00	76.00	38,000
20 may 2024	76.95	77.31	76.87	77.26	77.26	32,100
17 may 2024	77.15	77.40	76.96	76.99	76.99	67,500
16 may 2024	77.29	78.13	77.29	77.63	77.63	24,400
15 may 2024	76.18	77.03	75.82	76.95	76.95	36,900
14 may 2024	76.19	76.49	75.58	75.62	75.62	31,700
13 may 2024	74.90	75.17	74.67	75.10	75.10	61,300
10 may 2024	73.25	74.29	73.25	73.89	73.89	52,300
09 may 2024	73.58	73.91	73.24	73.74	73.74	67,800
08 may 2024	72.79	73.34	72.79	73.15	73.15	20,700
07 may 2024	73.05	73.46	73.03	73.05	73.05	44,300
06 may 2024	71.60	72.23	71.56	72.08	72.08	30,100
03 may 2024	71.06	71.10	70.72	70.86	70.86	39,500
02 may 2024	70.56	70.70	70.19	70.51	70.51	34,900
01 may 2024	71.00	71.51	70.72	70.82	70.82	19,200
30 abr 2024	71.64	71.79	70.92	70.93	70.93	33,800
29 abr 2024	72.55	73.10	72.39	72.81	72.81	56,500
26 abr 2024	73.56	74.04	73.56	73.79	73.79	82,300
25 abr 2024	71.44	71.49	70.93	71.30	71.30	29,900
24 abr 2024	73.84	74.06	73.02	73.60	73.60	42,900
23 abr 2024	76.88	77.95	76.57	77.59	77.59	24,600
22 abr 2024	76.81	78.07	76.76	77.51	77.51	65,500
19 abr 2024	76.50	76.99	76.24	76.56	76.56	41,000
18 abr 2024	77.15	77.15	76.40	76.40	76.40	45,200
17 abr 2024	78.74	78.81	77.87	78.41	78.41	58,700
16 abr 2024	79.39	79.85	78.96	79.75	79.75	113,300
15 abr 2024	80.33	80.53	79.60	79.66	79.66	125,200
12 abr 2024	80.53	80.53	79.93	80.09	80.09	14,300
11 abr 2024	81.67	81.67	80.75	81.37	81.37	40,000
10 abr 2024	81.22	82.70	81.19	82.16	82.16	46,200
09 abr 2024	84.27	84.34	83.80	84.01	84.01	17,900
08 abr 2024	83.03	83.65	82.99	82.99	82.99	178,500
05 abr 2024	83.33	83.82	83.13	83.54	83.54	344,200
04 abr 2024	85.48	85.48	83.72	84.05	84.05	258,200
03 abr 2024	83.85	84.77	83.85	84.33	84.33	15,600
02 abr 2024	81.78	82.45	81.45	81.74	81.74	20,000
01 abr 2024	81.00	81.45	80.53	80.77	80.77	29,500
28 mar 2024	80.17	82.08	80.17	81.21	81.21	36,700
27 mar 2024	81.22	81.57	80.77	81.38	81.38	24,700
26 mar 2024	81.68	82.41	81.66	82.41	82.41	59,200
25 mar 2024	80.85	81.05	80.51	81.03	81.03	36,500
22 mar 2024	80.10	80.91	80.10	80.91	80.91	31,300
21 mar 2024	79.76	79.95	78.88	79.94	79.94	25,600
20 mar 2024	77.08	80.03	77.08	79.83	79.83	15,600
19 mar 2024	75.66	76.60	75.59	76.47	76.47	26,200
18 mar 2024	75.75	76.11	75.59	75.94	75.94	24,800
15 mar 2024	77.34	77.49	77.03	77.38	77.38	16,900
15 mar 2024	0.51 Dividendo
14 mar 2024	78.27	78.43	77.50	77.67	77.16	42,300
13 mar 2024	78.35	78.82	78.35	78.42	77.91	15,000
12 mar 2024	78.25	78.93	78.03	78.93	78.41	18,500
11 mar 2024	77.87	78.20	77.50	78.04	77.53	27,600
08 mar 2024	78.17	78.61	77.48	77.50	76.99	23,700
07 mar 2024	78.08	78.35	77.86	78.15	77.64	38,600
06 mar 2024	77.82	78.28	77.50	78.04	77.53	19,300
05 mar 2024	77.14	77.37	76.38	76.51	76.01	27,300
04 mar 2024	79.05	79.61	79.05	79.56	79.04	34,300
01 mar 2024	80.05	80.38	79.37	80.37	79.84	17,700
29 feb 2024	80.98	80.99	80.00	80.24	79.71	43,700
28 feb 2024	78.89	79.06	78.78	78.78	78.26	13,200
27 feb 2024	79.30	79.43	79.14	79.16	78.64	24,600
26 feb 2024	80.32	80.32	79.40	79.57	79.05	22,600
23 feb 2024	81.57	81.68	81.16	81.22	80.69	33,000
22 feb 2024	81.30	81.91	81.18	81.78	81.24	43,000
21 feb 2024	81.67	82.01	81.42	82.01	81.47	33,500
20 feb 2024	82.37	82.56	82.09	82.25	81.71	25,200
16 feb 2024	82.47	82.79	82.08	82.28	81.74	15,300
15 feb 2024	82.71	82.84	82.24	82.76	82.22	18,200
14 feb 2024	81.49	82.09	81.49	81.95	81.41	43,800
13 feb 2024	82.50	82.89	81.70	81.85	81.31	21,500
12 feb 2024	83.58	83.78	83.10	83.15	82.60	32,500
09 feb 2024	86.72	86.72	85.75	85.98	85.42	17,400
08 feb 2024	86.20	86.63	86.20	86.61	86.04	28,200
07 feb 2024	87.73	87.73	87.11	87.33	86.76	54,100
06 feb 2024	87.13	87.39	87.07	87.32	86.75	27,100
05 feb 2024	88.45	88.47	87.93	88.42	87.84	38,200
02 feb 2024	89.35	89.87	88.96	89.24	88.65	21,400
01 feb 2024	91.24	92.15	90.81	91.44	90.84	23,900
31 ene 2024	90.07	90.79	89.31	89.31	88.72	58,700
30 ene 2024	89.21	90.23	88.97	90.17	89.58	46,200
29 ene 2024	89.60	90.29	89.50	90.23	89.64	42,800
26 ene 2024	90.30	90.50	90.07	90.15	89.56	27,100
25 ene 2024	90.36	90.49	89.93	90.49	89.90	34,100
24 ene 2024	90.71	90.72	89.40	89.43	88.84	40,400
23 ene 2024	91.91	91.91	90.93	91.20	90.60	29,600
22 ene 2024	91.76	91.93	91.21	91.36	90.76	18,800
19 ene 2024	90.02	90.30	89.78	90.30	89.71	17,400
18 ene 2024	92.11	92.47	91.82	92.43	91.82	25,900
17 ene 2024	91.31	91.48	90.38	91.48	90.88	37,800
16 ene 2024	91.57	92.31	91.45	92.04	91.44	33,100
12 ene 2024	94.23	94.23	93.00	93.13	92.52	17,600
11 ene 2024	92.17	92.17	91.22	92.04	91.44	20,800
10 ene 2024	90.75	90.98	90.27	90.87	90.27	31,300
09 ene 2024	90.24	90.43	90.04	90.23	89.64	51,100
08 ene 2024	89.86	90.02	89.42	90.02	89.43	44,300
05 ene 2024	89.98	91.09	89.98	90.32	89.73	71,600
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...

S&P 5005,301.87-2.85(-0.05%)

Dow Jones38,896.38-173.21(-0.44%)

Nasdaq16,971.36+50.56(+0.30%)

Russell 20002,074.20+4.54(+0.22%)

Petróleo79.40+1.68(+2.16%)

Oro2,354.30+19.80(+0.85%)

DSV A/S (DSDVY)

S&P 500
5,301.87
-2.85(-0.05%)

Dow Jones
38,896.38
-173.21(-0.44%)

Nasdaq
16,971.36
+50.56(+0.30%)

Russell 2000
2,074.20
+4.54(+0.22%)

Petróleo
79.40
+1.68(+2.16%)

Oro
2,354.30
+19.80(+0.85%)