U.S. markets closed

DSV A/S (DSDVY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
95.00+2.65 (+2.87%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 sept 202492.6895.0092.4895.0095.006,502
10 sept 202491.7092.3591.6892.3192.3138,700
09 sept 202492.5692.5690.7791.6291.6224,800
06 sept 202493.0193.0191.4191.6091.6017,500
05 sept 202491.9591.9591.0491.0491.0444,200
04 sept 202490.5791.1290.3690.9190.9112,600
03 sept 202490.9791.4590.7891.1291.1242,500
30 ago 202489.1690.1489.1689.4589.4521,900
29 ago 202492.0692.3291.9292.0492.0416,400
28 ago 202492.2092.3591.8491.8991.8947,800
27 ago 202492.0792.5292.0392.3592.3518,500
26 ago 202492.6992.6991.9591.9591.9514,800
23 ago 202491.7792.9291.7792.7492.7434,800
22 ago 202494.4094.4093.7393.9493.94113,900
21 ago 202493.8994.3293.7394.2094.2040,000
20 ago 202493.8193.8193.1693.6793.6724,800
19 ago 202492.8293.9192.8293.9193.9116,000
16 ago 202491.6092.1791.6092.1792.1710,300
15 ago 202492.6492.8392.4592.7892.7837,700
14 ago 202492.8293.1292.5292.6792.6730,100
13 ago 202489.8090.4389.5490.3490.3414,900
12 ago 202488.5989.4388.5989.0989.0922,100
09 ago 202488.5889.1788.4589.1789.1740,900
08 ago 202487.8988.8287.8688.7288.7225,500
07 ago 202488.5789.0588.1488.1488.1484,000
06 ago 202484.9386.4084.9386.1986.19101,800
05 ago 202485.1185.7884.7885.3485.3421,800
02 ago 202488.8389.3188.4488.5788.5716,900
01 ago 202491.4691.8490.3390.8590.8532,000
31 jul 202492.2492.3991.6891.9391.9344,500
30 jul 202490.7291.4190.5791.3791.3727,600
29 jul 202490.5490.7090.0790.6990.6926,800
26 jul 202491.1991.5090.7991.0991.0916,500
25 jul 202489.8991.3189.7291.3191.3127,000
24 jul 202490.5891.0189.3589.6389.6343,600
23 jul 202487.4387.6087.2087.2087.2024,800
22 jul 202488.5488.7788.1088.6488.6425,100
19 jul 202486.3586.6486.1386.2686.2621,600
18 jul 202486.0286.7986.0286.2886.2817,900
17 jul 202483.7283.7782.9883.2683.2636,900
16 jul 202484.2785.2484.2785.1585.1522,000
15 jul 202485.5785.5784.8784.9484.9420,600
12 jul 202485.7486.3785.7486.1786.1724,500
11 jul 202487.0787.2186.6786.9786.9717,600
10 jul 202484.7485.6484.6885.6385.6328,700
09 jul 202483.4083.4082.5482.9582.9529,800
08 jul 202484.7584.7584.2084.2984.2925,600
05 jul 202485.2885.6684.9685.6585.6520,000
03 jul 202485.3085.4484.9185.3785.3729,400
02 jul 202481.5382.2381.5382.2382.23127,000
01 jul 202482.1182.8781.8182.8782.8731,100
28 jun 202476.4477.2076.4476.4576.4532,500
27 jun 202476.8977.6076.8577.4177.4147,800
26 jun 202478.3478.5378.0078.1678.16140,000
25 jun 202477.9478.5577.8278.5278.52124,800
24 jun 202477.3377.5076.9577.2477.2455,700
21 jun 202475.6476.7575.3176.4076.40363,300
20 jun 202475.7376.6875.6976.4476.4437,100
18 jun 202477.7677.9377.5577.8777.8750,500
17 jun 202477.4377.7877.0677.5777.5760,500
14 jun 202478.5578.5577.5077.5877.5833,600
13 jun 202481.6781.6779.9080.2680.2631,500
12 jun 202479.2880.2379.2880.1980.1934,600
11 jun 202478.4079.1878.4079.1179.1136,700
10 jun 202480.0980.8680.0980.8680.8644,000
07 jun 202480.0480.5079.7480.1080.1092,700
06 jun 202479.5780.6579.3180.6180.6185,900
05 jun 202477.3578.2576.9578.1478.1420,200
04 jun 202476.7177.1276.3577.0377.0379,000
03 jun 202476.6577.8575.8177.8577.8566,200
31 may 202476.3576.8775.9676.7076.7059,200
30 may 202473.9774.0173.5273.8373.8339,300
29 may 202475.2075.2674.1374.1374.1336,200
28 may 202476.0176.3675.9776.3276.3259,500
24 may 202476.3376.3375.7276.1476.1478,200
23 may 202476.7177.2276.4476.6376.6332,000
22 may 202475.2475.8975.2475.8275.8226,700
21 may 202475.6576.1575.5976.0076.0038,000
20 may 202476.9577.3176.8777.2677.2632,100
17 may 202477.1577.4076.9676.9976.9967,500
16 may 202477.2978.1377.2977.6377.6324,400
15 may 202476.1877.0375.8276.9576.9536,900
14 may 202476.1976.4975.5875.6275.6231,700
13 may 202474.9075.1774.6775.1075.1061,300
10 may 202473.2574.2973.2573.8973.8952,300
09 may 202473.5873.9173.2473.7473.7467,800
08 may 202472.7973.3472.7973.1573.1520,700
07 may 202473.0573.4673.0373.0573.0544,300
06 may 202471.6072.2371.5672.0872.0830,100
03 may 202471.0671.1070.7270.8670.8639,500
02 may 202470.5670.7070.1970.5170.5134,900
01 may 202471.0071.5170.7270.8270.8219,200
30 abr 202471.6471.7970.9270.9370.9333,800
29 abr 202472.5573.1072.3972.8172.8156,500
26 abr 202473.5674.0473.5673.7973.7982,300
25 abr 202471.4471.4970.9371.3071.3029,900
24 abr 202473.8474.0673.0273.6073.6042,900
23 abr 202476.8877.9576.5777.5977.5924,600
22 abr 202476.8178.0776.7677.5177.5165,500
19 abr 202476.5076.9976.2476.5676.5641,000
*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...