U.S. markets closed

A.P. Møller - Mærsk A/S (MAERSK-A.CO)

Copenhagen - Copenhagen Precio en tiempo real. Moneda en DKK.
Añadir a la lista de seguimiento
11,120.000.00 (0.00%)
Al cierre: 04:59PM CEST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en DKKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202411,200.0011,400.0011,090.0011,120.0011,120.003,491
13 jun 202411,270.0011,420.0011,110.0011,120.0011,120.003,786
12 jun 202411,130.0011,340.0010,900.0011,270.0011,270.005,430
11 jun 202411,700.0011,740.0011,130.0011,170.0011,170.006,557
10 jun 202411,810.0012,070.0011,660.0011,970.0011,970.002,607
07 jun 202411,850.0011,910.0011,710.0011,850.0011,850.002,217
06 jun 202411,810.0012,100.0011,670.0011,780.0011,780.006,416
04 jun 202412,060.0012,180.0011,650.0011,670.0011,670.008,240
03 jun 202412,300.0012,360.0011,760.0011,780.0011,780.0010,178
31 may 202412,060.0012,350.0012,020.0012,040.0012,040.0031,588
30 may 202411,890.0012,150.0011,870.0012,060.0012,060.005,043
29 may 202411,910.0012,190.0011,840.0011,890.0011,890.005,001
28 may 202411,760.0011,950.0011,700.0011,920.0011,920.004,568
27 may 202411,650.0011,770.0011,560.0011,710.0011,710.003,179
24 may 202411,240.0011,670.0011,160.0011,640.0011,640.006,510
23 may 202410,980.0011,290.0010,980.0011,100.0011,100.003,884
22 may 202411,140.0011,140.0010,890.0010,980.0010,980.003,743
21 may 202411,050.0011,410.0011,030.0011,150.0011,150.007,932
17 may 202411,240.0011,450.0011,020.0011,040.0011,040.004,601
16 may 202411,000.0011,330.0010,940.0011,300.0011,300.005,416
15 may 202411,050.0011,370.0010,910.0010,970.0010,970.006,959
14 may 202410,980.0011,110.0010,780.0011,080.0011,080.006,381
13 may 202410,900.0011,120.0010,830.0010,980.0010,980.0012,521
08 may 20249,950.0010,210.009,870.0010,160.0010,160.006,362
07 may 20249,660.009,970.009,595.009,950.009,950.007,080
06 may 20249,410.009,655.009,355.009,645.009,645.004,128
03 may 20249,625.009,660.009,370.009,410.009,410.004,908
02 may 20249,860.0010,070.009,305.009,515.009,515.0017,210
01 may 202410,000.0010,000.009,750.009,900.009,900.005,352
30 abr 202410,120.0010,160.009,910.009,960.009,960.0013,938
29 abr 20249,854.6310,075.769,768.109,970.009,970.005,959
26 abr 20249,200.869,845.029,200.869,729.659,729.6515,096
25 abr 20249,287.399,297.009,018.199,162.409,162.406,121
24 abr 20249,248.939,436.419,224.909,287.399,287.396,941
23 abr 20249,109.539,239.329,080.689,239.329,239.324,952
22 abr 20249,061.459,123.959,013.389,104.729,104.724,768
19 abr 20249,145.009,385.009,070.009,385.009,385.005,057
18 abr 20249,375.009,445.009,140.009,145.009,145.002,946
17 abr 20249,330.009,440.009,270.009,355.009,355.003,483
16 abr 20249,400.009,400.009,170.009,295.009,295.006,481
15 abr 20249,460.009,585.009,355.009,505.009,505.003,548
12 abr 20249,450.009,710.009,350.009,465.009,465.007,335
11 abr 20249,060.009,490.009,060.009,450.009,450.008,316
10 abr 20249,300.009,365.008,955.009,095.009,095.005,486
09 abr 20249,250.009,280.009,100.009,210.009,210.004,039
08 abr 20249,450.009,475.009,285.009,325.009,325.004,168
05 abr 20249,370.009,425.009,240.009,405.009,405.003,089
04 abr 20249,190.009,465.009,070.009,385.009,385.005,895
03 abr 20248,900.009,310.008,860.009,135.009,135.009,487
02 abr 20248,895.009,050.008,790.008,830.008,830.007,925
27 mar 20248,940.008,940.008,705.008,835.008,835.006,774
26 mar 20248,955.009,095.008,300.008,680.008,680.0027,296
25 mar 20248,950.009,015.008,885.008,925.008,925.003,374
22 mar 20248,960.009,110.008,875.008,945.008,945.004,118
21 mar 20248,975.009,165.008,940.008,960.008,960.005,318
20 mar 20248,660.008,860.008,640.008,855.008,855.004,753
19 mar 20248,750.008,755.008,630.008,660.008,660.005,168
18 mar 20248,930.008,930.008,710.008,745.008,745.005,214
15 mar 20248,785.008,915.008,635.008,905.008,905.0067,639
15 mar 2024515 Dividendo
14 mar 20249,350.009,350.009,120.009,150.008,635.008,348
13 mar 20249,455.009,540.009,225.009,305.008,781.288,840
12 mar 20249,285.009,500.009,255.009,440.008,908.687,622
11 mar 20249,235.009,320.009,175.009,230.008,710.506,932
08 mar 20249,280.009,350.009,155.009,235.008,715.225,737
07 mar 20249,205.009,320.009,125.009,260.008,738.815,098
06 mar 20249,075.009,325.008,940.009,165.008,649.169,063
05 mar 20249,300.009,300.008,960.009,075.008,564.2216,299
04 mar 20249,350.009,430.009,200.009,305.008,781.288,007
01 mar 20249,350.009,450.009,240.009,310.008,786.0017,508
29 feb 20249,830.009,865.009,350.009,350.008,823.7432,263
28 feb 20249,700.009,855.009,600.009,845.009,290.887,212
27 feb 20249,770.009,800.009,605.009,740.009,191.795,302
26 feb 20249,965.009,965.009,675.009,765.009,215.398,456
23 feb 202410,240.0010,240.009,900.009,950.009,389.978,422
22 feb 202410,260.0010,340.0010,150.0010,270.009,691.966,211
21 feb 202410,290.0010,320.0010,100.0010,220.009,644.784,967
20 feb 202410,560.0010,610.0010,320.0010,330.009,748.584,689
19 feb 202410,430.0010,560.0010,320.0010,550.009,956.205,854
16 feb 202410,740.0010,790.0010,390.0010,400.009,814.656,226
15 feb 202410,620.0010,710.0010,520.0010,700.0010,097.764,691
14 feb 202410,670.0010,690.0010,500.0010,620.0010,022.264,339
13 feb 202410,780.0010,920.0010,640.0010,670.0010,069.454,589
12 feb 202410,670.0010,860.0010,630.0010,770.0010,163.825,395
09 feb 202410,800.0010,900.0010,620.0010,700.0010,097.7611,779
08 feb 202411,240.0011,370.0010,440.0010,720.0010,116.6331,329
07 feb 202412,540.0012,820.0012,470.0012,630.0011,919.138,716
06 feb 202412,500.0012,700.0012,440.0012,670.0011,956.889,323
05 feb 202412,200.0012,530.0012,200.0012,390.0011,692.646,132
02 feb 202412,140.0012,260.0012,010.0012,110.0011,428.409,904
01 feb 202412,490.0012,600.0012,270.0012,270.0011,579.396,067
31 ene 202412,480.0012,650.0012,330.0012,510.0011,805.895,953
30 ene 202412,350.0012,540.0012,220.0012,460.0011,758.706,167
29 ene 202412,510.0012,700.0012,320.0012,340.0011,645.455,865
26 ene 202412,660.0012,680.0012,450.0012,460.0011,758.707,539
25 ene 202412,750.0012,960.0012,740.0012,820.0012,098.444,564
24 ene 202413,010.0013,190.0012,670.0012,750.0012,032.386,002
23 ene 202412,950.0013,120.0012,930.0012,990.0012,258.875,213
22 ene 202412,700.0013,140.0012,700.0012,940.0012,211.685,657
19 ene 202413,390.0013,400.0012,620.0012,630.0011,919.1310,512
*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...