U.S. markets closed

DSV A/S (DSV.CO)

Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK.
Añadir a la lista de seguimiento
1,058.00-12.00 (-1.12%)
Al cierre: 04:59PM CEST
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en DKKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20241,066.501,069.501,058.001,058.001,058.00200,026
16 may 20241,054.001,070.001,051.501,070.001,070.00312,163
15 may 20241,048.001,056.001,037.001,055.001,055.00428,426
14 may 20241,035.001,062.001,035.001,044.501,044.50978,606
13 may 20241,050.001,054.001,028.501,039.001,039.001,093,211
08 may 20241,016.501,020.001,009.501,018.501,018.50352,176
07 may 20241,009.501,022.501,006.001,016.501,016.50466,567
06 may 2024982.80999.60982.80999.60999.60246,659
03 may 2024984.00991.60980.40982.80982.80303,038
02 may 2024991.00997.20981.60982.20982.20310,163
01 may 2024996.001,006.50986.20990.60990.60202,368
30 abr 20241,017.001,025.00995.20997.80997.80478,486
29 abr 20241,033.001,041.001,009.501,016.001,016.00459,072
26 abr 2024997.001,033.00996.601,032.001,032.00464,154
25 abr 20241,019.501,031.00988.00988.00988.00572,572
24 abr 20241,026.001,044.501,015.501,019.501,019.50907,330
23 abr 20241,082.001,094.501,068.001,076.501,076.50478,915
22 abr 20241,080.001,087.501,072.501,081.001,081.00357,353
19 abr 20241,074.001,077.501,063.001,070.001,070.00339,455
18 abr 20241,098.501,098.501,074.001,074.001,074.00274,061
17 abr 20241,110.501,116.501,095.001,095.001,095.00310,920
16 abr 20241,123.001,123.001,105.001,111.001,111.00186,860
15 abr 20241,122.001,129.501,108.501,127.001,127.00143,702
12 abr 20241,135.501,150.001,122.501,122.501,122.50177,785
11 abr 20241,137.501,149.501,126.001,127.001,127.00274,110
10 abr 20241,153.001,163.001,123.001,144.001,144.00279,649
09 abr 20241,143.501,168.001,138.001,153.001,153.00173,825
08 abr 20241,141.001,151.501,134.001,143.501,143.50191,771
05 abr 20241,155.001,161.501,145.001,153.001,153.00274,509
04 abr 20241,165.001,174.501,155.001,164.001,164.00227,126
03 abr 20241,127.001,173.501,126.501,163.501,163.50328,424
02 abr 20241,144.001,155.501,123.001,131.001,131.00601,522
27 mar 20241,125.001,127.501,101.001,122.001,122.00351,855
26 mar 20241,111.001,133.001,111.001,128.001,128.00361,937
25 mar 20241,115.001,125.501,107.001,114.001,114.00287,282
22 mar 20241,094.001,115.001,092.501,115.001,115.00460,098
21 mar 20241,109.501,119.001,083.001,096.501,096.50390,189
20 mar 20241,050.001,087.001,048.501,087.001,087.00387,458
19 mar 20241,029.001,051.001,023.001,051.001,051.00316,630
18 mar 20241,059.001,071.501,037.001,039.501,039.50281,585
15 mar 20241,058.001,063.501,049.501,059.501,059.50474,608
15 mar 20247 Dividendo
14 mar 20241,074.501,075.501,060.501,064.501,057.50282,269
13 mar 20241,077.001,077.001,059.001,072.001,064.95239,917
12 mar 20241,065.501,082.501,064.001,077.001,069.92320,603
11 mar 20241,064.001,068.001,057.001,065.501,058.49179,555
08 mar 20241,060.001,070.501,053.001,064.001,057.00243,447
07 mar 20241,065.001,076.501,063.001,063.001,056.01272,273
06 mar 20241,052.501,077.501,051.001,068.001,060.98307,925
05 mar 20241,090.501,091.001,053.501,054.001,047.07417,045
04 mar 20241,104.001,104.001,083.501,091.001,083.83347,156
01 mar 20241,106.001,123.001,092.001,104.001,096.74305,037
29 feb 20241,090.001,121.001,081.501,106.001,098.731,393,901
28 feb 20241,076.501,098.501,076.501,085.501,078.36280,763
27 feb 20241,095.001,097.501,078.501,090.501,083.33389,207
26 feb 20241,118.001,119.001,090.001,095.001,087.80505,916
23 feb 20241,126.501,129.001,115.001,120.501,113.13215,364
22 feb 20241,129.001,135.001,105.001,123.501,116.11296,885
21 feb 20241,131.001,134.501,117.501,128.501,121.08284,640
20 feb 20241,143.501,145.501,131.501,135.501,128.03299,397
19 feb 20241,142.001,146.001,126.501,146.001,138.46165,126
16 feb 20241,144.501,154.001,137.501,143.001,135.48173,791
15 feb 20241,137.501,152.501,136.501,141.501,133.99222,939
14 feb 20241,143.001,148.501,127.501,137.001,129.52299,677
13 feb 20241,151.001,170.501,143.001,143.501,135.98378,113
12 feb 20241,187.001,193.001,151.501,153.501,145.91420,348
09 feb 20241,209.001,215.501,186.501,187.001,179.19266,976
08 feb 20241,206.001,231.001,193.001,199.001,191.12356,374
07 feb 20241,208.001,220.501,203.501,211.001,203.04175,325
06 feb 20241,229.001,234.501,205.501,211.501,203.53324,953
05 feb 20241,230.001,236.001,208.501,224.501,216.45258,403
02 feb 20241,250.001,268.001,223.001,231.001,222.91449,740
01 feb 20241,200.001,277.001,188.001,255.501,247.24728,023
31 ene 20241,245.001,259.001,231.501,237.501,229.36425,422
30 ene 20241,240.001,245.501,222.001,236.001,227.87282,732
29 ene 20241,241.001,250.001,235.001,237.001,228.87203,781
26 ene 20241,236.501,250.501,235.501,237.501,229.36191,284
25 ene 20241,230.501,248.501,230.501,240.501,232.34182,875
24 ene 20241,260.001,260.501,228.501,228.501,220.42369,341
23 ene 20241,263.501,272.501,253.001,253.001,244.76232,018
22 ene 20241,233.001,263.501,233.001,250.501,242.28252,890
19 ene 20241,270.001,276.001,230.001,230.001,221.91373,760
18 ene 20241,251.501,270.001,251.501,262.501,254.20238,188
17 ene 20241,246.001,258.001,239.001,251.501,243.27256,104
16 ene 20241,250.501,265.501,240.001,264.001,255.69218,753
15 ene 20241,262.001,263.501,253.001,259.501,251.22183,720
12 ene 20241,264.501,285.501,259.501,267.501,259.17353,816
11 ene 20241,241.001,255.501,236.001,244.501,236.32275,044
10 ene 20241,231.001,248.001,230.001,234.501,226.38369,258
09 ene 20241,223.501,237.501,221.501,231.001,222.91230,342
08 ene 20241,229.001,238.001,216.501,217.001,209.00261,790
05 ene 20241,220.501,236.501,215.001,229.001,220.92287,720
04 ene 20241,200.001,246.501,195.501,229.001,220.92595,646
03 ene 20241,187.501,207.501,182.501,189.501,181.68387,855
02 ene 20241,188.501,199.001,173.001,185.501,177.70277,425
29 dic 20231,186.001,194.501,182.001,185.501,177.70160,618
28 dic 20231,174.501,189.501,174.501,182.001,174.23265,082
27 dic 20231,170.001,186.001,168.501,174.501,166.78213,777
22 dic 20231,166.001,190.001,165.501,188.001,180.19282,870
21 dic 20231,156.001,186.001,154.001,176.501,168.76316,277
*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...