U.S. markets open in 4 hours 31 minutes
F S&P 500
5,571.75 +3.00 (+0.05%) F Dow Jones
39,729.00 +41.00 (+0.10%) F Nasdaq
20,278.00 +22.75 (+0.11%) E-mini Russell 2000 Index Futur
2,057.20 +2.20 (+0.11%) Petróleo
82.98 +0.17 (+0.21%) Oro
2,353.50 +20.10 (+0.86%)
Jyske Bank A/S (JYSK.CO)
Copenhagen - Copenhagen Precio en tiempo real. Moneda en DKK.
Añadir a la lista de seguimiento
A partir del 10:51AM CEST. Mercado abierto.
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 547.50 | 553.50 | 545.50 | 553.00 | 553.00 | 44,959 |
| 02 jul 2024 | 550.00 | 550.50 | 542.50 | 545.50 | 545.50 | 148,297 |
| 01 jul 2024 | 556.00 | 560.50 | 543.50 | 552.00 | 552.00 | 156,919 |
| 28 jun 2024 | 560.00 | 561.50 | 550.50 | 554.00 | 554.00 | 164,036 |
| 27 jun 2024 | 562.50 | 562.50 | 551.00 | 556.00 | 556.00 | 165,331 |
| 26 jun 2024 | 573.00 | 577.50 | 558.00 | 561.50 | 561.50 | 218,692 |
| 25 jun 2024 | 581.50 | 586.50 | 572.50 | 572.50 | 572.50 | 170,549 |
| 24 jun 2024 | 570.00 | 583.00 | 570.00 | 583.00 | 583.00 | 155,105 |
| 21 jun 2024 | 575.00 | 578.00 | 566.00 | 569.50 | 569.50 | 135,940 |
| 20 jun 2024 | 575.00 | 585.50 | 573.50 | 577.50 | 577.50 | 135,179 |
| 19 jun 2024 | 563.50 | 581.50 | 563.50 | 576.50 | 576.50 | 220,583 |
| 18 jun 2024 | 562.00 | 569.00 | 557.50 | 563.50 | 563.50 | 125,309 |
| 17 jun 2024 | 544.00 | 560.00 | 543.50 | 560.00 | 560.00 | 221,232 |
| 14 jun 2024 | 546.00 | 553.00 | 538.50 | 544.50 | 544.50 | 204,119 |
| 13 jun 2024 | 555.00 | 558.00 | 544.50 | 545.50 | 545.50 | 136,923 |
| 12 jun 2024 | 538.00 | 563.00 | 538.00 | 558.50 | 558.50 | 247,543 |
| 11 jun 2024 | 541.00 | 556.00 | 539.50 | 541.50 | 541.50 | 211,012 |
| 10 jun 2024 | 549.50 | 549.50 | 537.50 | 541.00 | 541.00 | 176,002 |
| 07 jun 2024 | 549.50 | 551.50 | 544.50 | 548.50 | 548.50 | 148,102 |
| 06 jun 2024 | 548.50 | 550.00 | 535.50 | 550.00 | 550.00 | 287,764 |
| 04 jun 2024 | 567.50 | 571.00 | 548.50 | 548.50 | 548.50 | 180,377 |
| 03 jun 2024 | 567.00 | 574.00 | 567.00 | 567.50 | 567.50 | 122,668 |
| 31 may 2024 | 562.50 | 571.50 | 562.00 | 565.00 | 565.00 | 206,209 |
| 30 may 2024 | 543.00 | 563.00 | 542.50 | 562.50 | 562.50 | 180,193 |
| 29 may 2024 | 552.50 | 554.00 | 546.00 | 547.00 | 547.00 | 108,094 |
| 28 may 2024 | 543.00 | 556.00 | 542.50 | 554.50 | 554.50 | 123,087 |
| 27 may 2024 | 538.00 | 543.50 | 537.00 | 543.00 | 543.00 | 53,766 |
| 24 may 2024 | 540.50 | 541.50 | 536.50 | 538.50 | 538.50 | 64,483 |
| 23 may 2024 | 540.00 | 543.50 | 540.00 | 542.50 | 542.50 | 87,831 |
| 22 may 2024 | 539.00 | 542.00 | 534.00 | 540.00 | 540.00 | 142,012 |
| 21 may 2024 | 543.00 | 545.00 | 539.50 | 540.00 | 540.00 | 115,528 |
| 17 may 2024 | 545.00 | 549.50 | 543.50 | 544.50 | 544.50 | 90,741 |
| 16 may 2024 | 540.50 | 546.50 | 539.00 | 544.50 | 544.50 | 153,395 |
| 15 may 2024 | 550.00 | 552.00 | 541.00 | 541.50 | 541.50 | 259,752 |
| 14 may 2024 | 550.00 | 552.00 | 547.00 | 550.00 | 550.00 | 161,544 |
| 13 may 2024 | 547.00 | 551.50 | 544.00 | 551.50 | 551.50 | 190,102 |
| 08 may 2024 | 555.50 | 556.00 | 540.50 | 541.50 | 541.50 | 325,897 |
| 07 may 2024 | 560.50 | 565.00 | 548.00 | 555.00 | 555.00 | 422,274 |
| 06 may 2024 | 575.00 | 584.50 | 570.50 | 580.00 | 580.00 | 90,832 |
| 03 may 2024 | 574.00 | 576.00 | 560.50 | 569.50 | 569.50 | 227,522 |
| 02 may 2024 | 570.00 | 577.50 | 569.50 | 572.00 | 572.00 | 90,682 |
| 01 may 2024 | 568.50 | 576.00 | 565.50 | 573.00 | 573.00 | 64,928 |
| 30 abr 2024 | 571.00 | 572.00 | 565.00 | 568.50 | 568.50 | 71,827 |
| 29 abr 2024 | 564.50 | 569.50 | 563.00 | 569.00 | 569.00 | 88,797 |
| 26 abr 2024 | 564.00 | 566.00 | 561.50 | 561.50 | 561.50 | 75,002 |
| 25 abr 2024 | 573.00 | 574.50 | 559.50 | 561.50 | 561.50 | 89,881 |
| 24 abr 2024 | 580.00 | 580.00 | 571.00 | 572.00 | 572.00 | 78,276 |
| 23 abr 2024 | 574.50 | 581.00 | 571.50 | 580.00 | 580.00 | 85,999 |
| 22 abr 2024 | 573.00 | 576.00 | 570.50 | 572.50 | 572.50 | 56,233 |
| 19 abr 2024 | 568.00 | 571.50 | 560.50 | 570.00 | 570.00 | 131,072 |
| 18 abr 2024 | 574.00 | 577.50 | 571.50 | 573.50 | 573.50 | 78,440 |
| 17 abr 2024 | 563.50 | 576.50 | 563.50 | 570.00 | 570.00 | 80,431 |
| 16 abr 2024 | 572.00 | 572.00 | 562.50 | 562.50 | 562.50 | 165,117 |
| 15 abr 2024 | 581.00 | 586.00 | 578.00 | 580.00 | 580.00 | 91,932 |
| 12 abr 2024 | 588.00 | 594.50 | 581.00 | 581.00 | 581.00 | 98,805 |
| 11 abr 2024 | 614.00 | 614.00 | 584.00 | 586.50 | 586.50 | 157,177 |
| 10 abr 2024 | 605.50 | 615.00 | 603.50 | 614.00 | 614.00 | 147,942 |
| 09 abr 2024 | 609.00 | 616.50 | 602.50 | 602.50 | 602.50 | 116,847 |
| 08 abr 2024 | 605.00 | 609.50 | 603.50 | 609.00 | 609.00 | 117,245 |
| 05 abr 2024 | 598.50 | 607.00 | 594.00 | 606.00 | 606.00 | 103,002 |
| 04 abr 2024 | 595.00 | 601.50 | 594.00 | 600.50 | 600.50 | 156,361 |
| 03 abr 2024 | 583.50 | 597.00 | 583.50 | 595.00 | 595.00 | 152,429 |
| 02 abr 2024 | 583.00 | 589.00 | 581.50 | 582.50 | 582.50 | 104,733 |
| 27 mar 2024 | 580.00 | 584.20 | 579.00 | 582.60 | 582.60 | 52,565 |
| 26 mar 2024 | 571.00 | 581.00 | 570.80 | 580.80 | 580.80 | 113,138 |
| 25 mar 2024 | 572.60 | 573.60 | 570.00 | 572.60 | 572.60 | 69,303 |
| 22 mar 2024 | 572.00 | 576.00 | 569.80 | 573.40 | 573.40 | 105,306 |
| 21 mar 2024 | 574.80 | 575.20 | 567.60 | 573.00 | 573.00 | 98,233 |
| 20 mar 2024 | 570.40 | 571.80 | 565.80 | 570.40 | 570.40 | 96,312 |
| 19 mar 2024 | 566.00 | 573.00 | 565.80 | 573.00 | 573.00 | 91,993 |
| 18 mar 2024 | 570.20 | 570.20 | 555.60 | 564.00 | 564.00 | 86,651 |
| 15 mar 2024 | 565.00 | 573.60 | 564.00 | 572.40 | 572.40 | 181,778 |
| 14 mar 2024 | 568.00 | 568.40 | 561.60 | 565.40 | 565.40 | 88,638 |
| 13 mar 2024 | 559.00 | 568.80 | 554.20 | 568.80 | 568.80 | 89,853 |
| 12 mar 2024 | 556.60 | 559.00 | 552.20 | 559.00 | 559.00 | 67,237 |
| 11 mar 2024 | 561.00 | 561.00 | 550.80 | 554.60 | 554.60 | 97,535 |
| 08 mar 2024 | 560.00 | 568.00 | 559.00 | 563.20 | 563.20 | 102,563 |
| 07 mar 2024 | 557.60 | 562.60 | 555.20 | 558.80 | 558.80 | 87,567 |
| 06 mar 2024 | 560.00 | 563.20 | 554.40 | 558.20 | 558.20 | 98,607 |
| 05 mar 2024 | 564.60 | 564.60 | 556.40 | 558.60 | 558.60 | 89,384 |
| 04 mar 2024 | 559.40 | 566.20 | 558.00 | 564.80 | 564.80 | 145,864 |
| 01 mar 2024 | 557.20 | 567.00 | 553.80 | 559.20 | 559.20 | 150,089 |
| 29 feb 2024 | 546.40 | 559.80 | 541.00 | 557.20 | 557.20 | 235,509 |
| 28 feb 2024 | 523.20 | 551.80 | 521.80 | 546.40 | 546.40 | 438,242 |
| 27 feb 2024 | 528.00 | 528.00 | 502.40 | 525.00 | 525.00 | 442,835 |
| 26 feb 2024 | 521.40 | 524.80 | 518.00 | 522.40 | 522.40 | 167,005 |
| 23 feb 2024 | 523.60 | 526.40 | 517.20 | 523.40 | 523.40 | 86,162 |
| 22 feb 2024 | 533.80 | 534.40 | 524.00 | 524.60 | 524.60 | 77,173 |
| 21 feb 2024 | 532.20 | 534.40 | 526.60 | 527.80 | 527.80 | 56,374 |
| 20 feb 2024 | 535.80 | 535.80 | 529.40 | 534.00 | 534.00 | 64,048 |
| 19 feb 2024 | 534.80 | 539.20 | 533.40 | 536.20 | 536.20 | 51,362 |
| 16 feb 2024 | 530.80 | 538.00 | 530.60 | 536.00 | 536.00 | 153,975 |
| 15 feb 2024 | 525.40 | 529.80 | 524.80 | 525.80 | 525.80 | 89,088 |
| 14 feb 2024 | 523.00 | 526.80 | 520.00 | 524.00 | 524.00 | 67,440 |
| 13 feb 2024 | 520.00 | 525.40 | 518.20 | 519.80 | 519.80 | 63,930 |
| 12 feb 2024 | 518.00 | 520.80 | 516.00 | 520.20 | 520.20 | 62,022 |
| 09 feb 2024 | 520.60 | 521.80 | 513.80 | 516.40 | 516.40 | 89,801 |
| 08 feb 2024 | 521.60 | 528.00 | 518.80 | 521.00 | 521.00 | 70,061 |
| 07 feb 2024 | 527.80 | 533.20 | 519.00 | 521.20 | 521.20 | 135,128 |
| 06 feb 2024 | 529.60 | 532.60 | 526.60 | 527.40 | 527.40 | 75,076 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.