U.S. markets closed

DSV A/S (DSDVY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
78.41-1.34 (-1.68%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 202478.7478.8177.8778.4178.4158,700
16 abr 202479.3979.8578.9679.7579.75113,300
15 abr 202480.3380.5379.6079.6679.66125,200
12 abr 202480.5380.5379.9380.0980.0914,300
11 abr 202481.6781.6780.7581.3781.3740,000
10 abr 202481.2282.7081.1982.1682.1646,200
09 abr 202484.2784.3483.8084.0184.0117,900
08 abr 202483.0383.6582.9982.9982.99178,500
05 abr 202483.3383.8283.1383.5483.54344,200
04 abr 202485.4885.4883.7284.0584.05258,200
03 abr 202483.8584.7783.8584.3384.3315,600
02 abr 202481.7882.4581.4581.7481.7420,000
01 abr 202481.0081.4580.5380.7780.7729,500
28 mar 202480.1782.0880.1781.2181.2136,700
27 mar 202481.2281.5780.7781.3881.3824,700
26 mar 202481.6882.4181.6682.4182.4159,200
25 mar 202480.8581.0580.5181.0381.0336,500
22 mar 202480.1080.9180.1080.9180.9131,300
21 mar 202479.7679.9578.8879.9479.9425,600
20 mar 202477.0880.0377.0879.8379.8315,600
19 mar 202475.6676.6075.5976.4776.4726,200
18 mar 202475.7576.1175.5975.9475.9424,800
15 mar 202477.3477.4977.0377.3877.3816,900
15 mar 20240.51 Dividendo
14 mar 202478.2778.4377.5077.6777.1642,300
13 mar 202478.3578.8278.3578.4277.9115,000
12 mar 202478.2578.9378.0378.9378.4118,500
11 mar 202477.8778.2077.5078.0477.5327,600
08 mar 202478.1778.6177.4877.5076.9923,700
07 mar 202478.0878.3577.8678.1577.6438,600
06 mar 202477.8278.2877.5078.0477.5319,300
05 mar 202477.1477.3776.3876.5176.0127,300
04 mar 202479.0579.6179.0579.5679.0434,300
01 mar 202480.0580.3879.3780.3779.8417,700
29 feb 202480.9880.9980.0080.2479.7143,700
28 feb 202478.8979.0678.7878.7878.2613,200
27 feb 202479.3079.4379.1479.1678.6424,600
26 feb 202480.3280.3279.4079.5779.0522,600
23 feb 202481.5781.6881.1681.2280.6933,000
22 feb 202481.3081.9181.1881.7881.2443,000
21 feb 202481.6782.0181.4282.0181.4733,500
20 feb 202482.3782.5682.0982.2581.7125,200
16 feb 202482.4782.7982.0882.2881.7415,300
15 feb 202482.7182.8482.2482.7682.2218,200
14 feb 202481.4982.0981.4981.9581.4143,800
13 feb 202482.5082.8981.7081.8581.3121,500
12 feb 202483.5883.7883.1083.1582.6032,500
09 feb 202486.7286.7285.7585.9885.4217,400
08 feb 202486.2086.6386.2086.6186.0428,200
07 feb 202487.7387.7387.1187.3386.7654,100
06 feb 202487.1387.3987.0787.3286.7527,100
05 feb 202488.4588.4787.9388.4287.8438,200
02 feb 202489.3589.8788.9689.2488.6521,400
01 feb 202491.2492.1590.8191.4490.8423,900
31 ene 202490.0790.7989.3189.3188.7258,700
30 ene 202489.2190.2388.9790.1789.5846,200
29 ene 202489.6090.2989.5090.2389.6442,800
26 ene 202490.3090.5090.0790.1589.5627,100
25 ene 202490.3690.4989.9390.4989.9034,100
24 ene 202490.7190.7289.4089.4388.8440,400
23 ene 202491.9191.9190.9391.2090.6029,600
22 ene 202491.7691.9391.2191.3690.7618,800
19 ene 202490.0290.3089.7890.3089.7117,400
18 ene 202492.1192.4791.8292.4391.8225,900
17 ene 202491.3191.4890.3891.4890.8837,800
16 ene 202491.5792.3191.4592.0491.4433,100
12 ene 202494.2394.2393.0093.1392.5217,600
11 ene 202492.1792.1791.2292.0491.4420,800
10 ene 202490.7590.9890.2790.8790.2731,300
09 ene 202490.2490.4390.0490.2389.6451,100
08 ene 202489.8690.0289.4290.0289.4344,300
05 ene 202489.9891.0989.9890.3289.7371,600
04 ene 202490.3491.3189.7690.3289.73154,600
03 ene 202486.6187.4686.5087.4586.88138,700
02 ene 202486.7587.4286.7587.0786.5045,700
29 dic 202388.2288.3187.7587.8187.2433,200
28 dic 202387.8988.2287.6387.6787.0922,800
27 dic 202387.4087.7087.0587.6487.06215,500
26 dic 202387.4688.0187.2687.6787.0926,700
22 dic 202387.6087.8887.3587.7687.1845,800
21 dic 202386.5387.1186.0687.1186.5453,400
20 dic 202385.5486.1184.9584.9684.4022,700
19 dic 202385.5186.3485.5186.2685.69189,200
18 dic 202381.9182.1181.2982.1181.57590,300
15 dic 202381.8982.8981.8381.9681.42802,700
14 dic 202383.5583.9183.1983.4282.87481,500
13 dic 202380.2680.3879.2980.3079.771,001,600
12 dic 202376.8976.9776.3376.8376.331,805,100
11 dic 202378.0878.0877.4677.6077.09590,400
08 dic 202378.2578.6477.7678.0077.49454,100
07 dic 202378.6178.9978.3078.8878.36236,700
06 dic 202379.5079.6078.5078.5077.9841,600
05 dic 202378.6379.0878.4278.7678.2543,600
04 dic 202378.0578.4577.5278.0277.5192,700
01 dic 202376.4277.2976.2877.2276.7132,000
30 nov 202375.8375.8575.2375.2974.8051,600
29 nov 202377.4377.6277.3277.4876.9740,900
28 nov 202375.9476.2175.5275.6375.1333,400
27 nov 202378.2878.3677.1877.3476.8345,600
24 nov 202378.4378.7578.3578.7078.1817,200
*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...