A.P. Møller - Mærsk A/S (MAERSK-B.CO)
Copenhagen - Copenhagen Precio en tiempo real. Moneda en DKK.
Añadir a la lista de seguimiento
Al cierre: 04:59PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 11,515.00 | 11,710.00 | 11,395.00 | 11,400.00 | 11,400.00 | 14,991 |
| 13 jun 2024 | 11,555.00 | 11,730.00 | 11,390.00 | 11,420.00 | 11,420.00 | 24,041 |
| 12 jun 2024 | 11,500.00 | 11,645.00 | 11,110.00 | 11,575.00 | 11,575.00 | 32,464 |
| 11 jun 2024 | 11,970.00 | 11,995.00 | 11,415.00 | 11,445.00 | 11,445.00 | 53,057 |
| 10 jun 2024 | 12,135.00 | 12,440.00 | 11,960.00 | 12,300.00 | 12,300.00 | 21,484 |
| 07 jun 2024 | 12,150.00 | 12,230.00 | 11,975.00 | 12,175.00 | 12,175.00 | 24,325 |
| 06 jun 2024 | 12,235.00 | 12,455.00 | 11,965.00 | 12,010.00 | 12,010.00 | 33,686 |
| 04 jun 2024 | 12,400.00 | 12,500.00 | 11,940.00 | 11,985.00 | 11,985.00 | 49,048 |
| 03 jun 2024 | 12,750.00 | 12,820.00 | 12,055.00 | 12,055.00 | 12,055.00 | 49,190 |
| 31 may 2024 | 12,480.00 | 12,865.00 | 12,450.00 | 12,465.00 | 12,465.00 | 97,305 |
| 30 may 2024 | 12,420.00 | 12,660.00 | 12,380.00 | 12,495.00 | 12,495.00 | 26,494 |
| 29 may 2024 | 12,390.00 | 12,600.00 | 12,315.00 | 12,410.00 | 12,410.00 | 21,346 |
| 28 may 2024 | 12,250.00 | 12,435.00 | 12,170.00 | 12,395.00 | 12,395.00 | 17,243 |
| 27 may 2024 | 12,130.00 | 12,255.00 | 11,975.00 | 12,210.00 | 12,210.00 | 15,887 |
| 24 may 2024 | 11,705.00 | 12,140.00 | 11,600.00 | 12,100.00 | 12,100.00 | 38,415 |
| 23 may 2024 | 11,350.00 | 11,730.00 | 11,350.00 | 11,515.00 | 11,515.00 | 19,779 |
| 22 may 2024 | 11,470.00 | 11,485.00 | 11,250.00 | 11,310.00 | 11,310.00 | 17,768 |
| 21 may 2024 | 11,450.00 | 11,830.00 | 11,425.00 | 11,505.00 | 11,505.00 | 28,873 |
| 17 may 2024 | 11,655.00 | 11,885.00 | 11,405.00 | 11,430.00 | 11,430.00 | 25,653 |
| 16 may 2024 | 11,300.00 | 11,735.00 | 11,255.00 | 11,700.00 | 11,700.00 | 41,529 |
| 15 may 2024 | 11,450.00 | 11,745.00 | 11,250.00 | 11,335.00 | 11,335.00 | 32,472 |
| 14 may 2024 | 11,220.00 | 11,465.00 | 11,075.00 | 11,435.00 | 11,435.00 | 37,587 |
| 13 may 2024 | 11,200.00 | 11,480.00 | 11,130.00 | 11,240.00 | 11,240.00 | 76,820 |
| 08 may 2024 | 10,145.00 | 10,480.00 | 10,060.00 | 10,435.00 | 10,435.00 | 24,703 |
| 07 may 2024 | 9,838.00 | 10,190.00 | 9,780.00 | 10,145.00 | 10,145.00 | 34,257 |
| 06 may 2024 | 9,562.00 | 9,836.00 | 9,510.00 | 9,824.00 | 9,824.00 | 25,176 |
| 03 may 2024 | 9,874.00 | 9,874.00 | 9,526.00 | 9,562.00 | 9,562.00 | 22,958 |
| 02 may 2024 | 10,105.00 | 10,315.00 | 9,518.00 | 9,662.00 | 9,662.00 | 80,766 |
| 01 may 2024 | 10,190.00 | 10,235.00 | 9,950.00 | 10,105.00 | 10,105.00 | 19,243 |
| 30 abr 2024 | 10,250.00 | 10,375.00 | 10,115.00 | 10,190.00 | 10,190.00 | 38,129 |
| 29 abr 2024 | 10,122.83 | 10,329.71 | 9,978.49 | 10,195.00 | 10,195.00 | 34,759 |
| 26 abr 2024 | 9,391.52 | 10,089.15 | 9,389.60 | 9,940.00 | 9,940.00 | 56,999 |
| 25 abr 2024 | 9,480.05 | 9,497.37 | 9,179.83 | 9,362.66 | 9,362.66 | 23,039 |
| 24 abr 2024 | 9,430.01 | 9,636.90 | 9,416.54 | 9,483.90 | 9,483.90 | 28,335 |
| 23 abr 2024 | 9,320.32 | 9,460.81 | 9,279.90 | 9,428.09 | 9,428.09 | 17,717 |
| 22 abr 2024 | 9,252.96 | 9,333.79 | 9,199.07 | 9,291.45 | 9,291.45 | 11,954 |
| 19 abr 2024 | 9,322.00 | 9,580.00 | 9,254.00 | 9,568.00 | 9,568.00 | 15,110 |
| 18 abr 2024 | 9,600.00 | 9,640.00 | 9,306.00 | 9,374.00 | 9,374.00 | 13,916 |
| 17 abr 2024 | 9,470.00 | 9,636.00 | 9,424.00 | 9,570.00 | 9,570.00 | 13,279 |
| 16 abr 2024 | 9,580.00 | 9,590.00 | 9,340.00 | 9,470.00 | 9,470.00 | 22,591 |
| 15 abr 2024 | 9,600.00 | 9,798.00 | 9,534.00 | 9,684.00 | 9,684.00 | 17,402 |
| 12 abr 2024 | 9,670.00 | 9,924.00 | 9,548.00 | 9,646.00 | 9,646.00 | 37,407 |
| 11 abr 2024 | 9,216.00 | 9,688.00 | 9,216.00 | 9,642.00 | 9,642.00 | 38,804 |
| 10 abr 2024 | 9,456.00 | 9,532.00 | 9,090.00 | 9,228.00 | 9,228.00 | 26,719 |
| 09 abr 2024 | 9,376.00 | 9,460.00 | 9,244.00 | 9,372.00 | 9,372.00 | 21,684 |
| 08 abr 2024 | 9,642.00 | 9,676.00 | 9,462.00 | 9,480.00 | 9,480.00 | 17,778 |
| 05 abr 2024 | 9,540.00 | 9,640.00 | 9,426.00 | 9,634.00 | 9,634.00 | 20,641 |
| 04 abr 2024 | 9,348.00 | 9,670.00 | 9,238.00 | 9,590.00 | 9,590.00 | 29,555 |
| 03 abr 2024 | 9,054.00 | 9,518.00 | 9,050.00 | 9,326.00 | 9,326.00 | 53,003 |
| 02 abr 2024 | 9,080.00 | 9,200.00 | 8,970.00 | 9,022.00 | 9,022.00 | 27,729 |
| 27 mar 2024 | 9,026.00 | 9,048.00 | 8,878.00 | 8,994.00 | 8,994.00 | 29,206 |
| 26 mar 2024 | 9,062.00 | 9,300.00 | 8,412.00 | 8,864.00 | 8,864.00 | 100,960 |
| 25 mar 2024 | 9,150.00 | 9,222.00 | 9,098.00 | 9,104.00 | 9,104.00 | 17,670 |
| 22 mar 2024 | 9,100.00 | 9,330.00 | 9,054.00 | 9,130.00 | 9,130.00 | 20,973 |
| 21 mar 2024 | 9,218.00 | 9,394.00 | 9,128.00 | 9,174.00 | 9,174.00 | 32,294 |
| 20 mar 2024 | 8,852.00 | 9,050.00 | 8,836.00 | 9,050.00 | 9,050.00 | 21,554 |
| 19 mar 2024 | 8,902.00 | 8,924.00 | 8,796.00 | 8,852.00 | 8,852.00 | 26,725 |
| 18 mar 2024 | 9,056.00 | 9,122.00 | 8,904.00 | 8,912.00 | 8,912.00 | 23,078 |
| 15 mar 2024 | 8,998.00 | 9,132.00 | 8,814.00 | 9,056.00 | 9,056.00 | 80,124 |
| 15 mar 2024 | 515 Dividendo | |||||
| 14 mar 2024 | 9,550.00 | 9,550.00 | 9,332.00 | 9,368.00 | 8,853.00 | 25,546 |
| 13 mar 2024 | 9,700.00 | 9,860.00 | 9,488.00 | 9,558.00 | 9,032.55 | 34,093 |
| 12 mar 2024 | 9,518.00 | 9,822.00 | 9,518.00 | 9,720.00 | 9,185.65 | 30,169 |
| 11 mar 2024 | 9,470.00 | 9,576.00 | 9,412.00 | 9,526.00 | 9,002.31 | 21,264 |
| 08 mar 2024 | 9,478.00 | 9,608.00 | 9,410.00 | 9,478.00 | 8,956.95 | 21,184 |
| 07 mar 2024 | 9,412.00 | 9,556.00 | 9,340.00 | 9,466.00 | 8,945.61 | 22,450 |
| 06 mar 2024 | 9,286.00 | 9,572.00 | 9,140.00 | 9,384.00 | 8,868.12 | 33,773 |
| 05 mar 2024 | 9,502.00 | 9,524.00 | 9,150.00 | 9,286.00 | 8,775.51 | 40,726 |
| 04 mar 2024 | 9,646.00 | 9,720.00 | 9,424.00 | 9,572.00 | 9,045.79 | 27,116 |
| 01 mar 2024 | 9,590.00 | 9,690.00 | 9,476.00 | 9,622.00 | 9,093.04 | 37,197 |
| 29 feb 2024 | 10,050.00 | 10,090.00 | 9,666.00 | 9,746.00 | 9,210.22 | 106,119 |
| 28 feb 2024 | 9,882.00 | 10,090.00 | 9,790.00 | 10,085.00 | 9,530.58 | 26,682 |
| 27 feb 2024 | 9,952.00 | 9,992.00 | 9,796.00 | 9,956.00 | 9,408.67 | 21,084 |
| 26 feb 2024 | 10,145.00 | 10,145.00 | 9,870.00 | 9,952.00 | 9,404.89 | 27,124 |
| 23 feb 2024 | 10,440.00 | 10,440.00 | 10,055.00 | 10,145.00 | 9,587.29 | 32,615 |
| 22 feb 2024 | 10,500.00 | 10,555.00 | 10,340.00 | 10,485.00 | 9,908.59 | 22,983 |
| 21 feb 2024 | 10,370.00 | 10,500.00 | 10,235.00 | 10,400.00 | 9,828.27 | 30,134 |
| 20 feb 2024 | 10,760.00 | 10,810.00 | 10,475.00 | 10,485.00 | 9,908.59 | 21,408 |
| 19 feb 2024 | 10,545.00 | 10,755.00 | 10,465.00 | 10,740.00 | 10,149.58 | 20,716 |
| 16 feb 2024 | 10,910.00 | 10,990.00 | 10,535.00 | 10,535.00 | 9,955.84 | 39,158 |
| 15 feb 2024 | 10,815.00 | 10,930.00 | 10,685.00 | 10,905.00 | 10,305.50 | 20,790 |
| 14 feb 2024 | 10,800.00 | 10,885.00 | 10,660.00 | 10,815.00 | 10,220.45 | 24,013 |
| 13 feb 2024 | 10,930.00 | 11,120.00 | 10,800.00 | 10,855.00 | 10,258.25 | 20,531 |
| 12 feb 2024 | 10,800.00 | 11,070.00 | 10,800.00 | 11,005.00 | 10,400.01 | 17,084 |
| 09 feb 2024 | 10,980.00 | 11,085.00 | 10,760.00 | 10,905.00 | 10,305.50 | 42,060 |
| 08 feb 2024 | 11,400.00 | 11,550.00 | 10,545.00 | 10,975.00 | 10,371.66 | 162,409 |
| 07 feb 2024 | 12,760.00 | 13,040.00 | 12,650.00 | 12,865.00 | 12,157.75 | 37,405 |
| 06 feb 2024 | 12,620.00 | 12,895.00 | 12,585.00 | 12,890.00 | 12,181.38 | 32,333 |
| 05 feb 2024 | 12,245.00 | 12,665.00 | 12,245.00 | 12,515.00 | 11,827.00 | 27,237 |
| 02 feb 2024 | 12,300.00 | 12,390.00 | 12,090.00 | 12,185.00 | 11,515.14 | 46,352 |
| 01 feb 2024 | 12,680.00 | 12,785.00 | 12,415.00 | 12,455.00 | 11,770.29 | 27,397 |
| 31 ene 2024 | 12,645.00 | 12,820.00 | 12,520.00 | 12,725.00 | 12,025.45 | 31,464 |
| 30 ene 2024 | 12,500.00 | 12,730.00 | 12,380.00 | 12,645.00 | 11,949.85 | 26,556 |
| 29 ene 2024 | 12,755.00 | 12,905.00 | 12,450.00 | 12,525.00 | 11,836.45 | 30,521 |
| 26 ene 2024 | 12,850.00 | 12,950.00 | 12,660.00 | 12,680.00 | 11,982.92 | 36,731 |
| 25 ene 2024 | 13,000.00 | 13,205.00 | 12,970.00 | 13,120.00 | 12,398.74 | 20,894 |
| 24 ene 2024 | 13,330.00 | 13,470.00 | 12,890.00 | 12,975.00 | 12,261.71 | 33,650 |
| 23 ene 2024 | 13,250.00 | 13,380.00 | 13,150.00 | 13,280.00 | 12,549.94 | 21,123 |
| 22 ene 2024 | 13,000.00 | 13,395.00 | 13,000.00 | 13,165.00 | 12,441.26 | 26,593 |
| 19 ene 2024 | 13,755.00 | 13,755.00 | 12,850.00 | 12,895.00 | 12,186.11 | 43,592 |
| *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.