U.S. markets open in 2 hours 42 minutes
F S&P 500
5,140.25 -6.75 (-0.13%) F Dow Jones
38,559.00 0.00 (0.00%) F Nasdaq
17,882.75 -21.50 (-0.12%) E-mini Russell 2000 Index Futur
2,019.10 -8.00 (-0.39%) Petróleo
82.86 +0.23 (+0.28%) Oro
2,328.20 -29.50 (-1.25%)
Pandora A/S (PNDORA.CO)
Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK.
Añadir a la lista de seguimiento
A partir del 12:47PM CEST. Mercado abierto.
Periodo de tiempo:
30 abr 2023 - 30 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1,091.50 | 1,092.00 | 1,075.00 | 1,078.50 | 1,078.50 | 28,663 |
| 29 abr 2024 | 1,105.50 | 1,120.00 | 1,086.00 | 1,086.00 | 1,086.00 | 131,663 |
| 26 abr 2024 | 1,085.00 | 1,110.50 | 1,083.00 | 1,100.00 | 1,100.00 | 103,993 |
| 25 abr 2024 | 1,093.50 | 1,103.50 | 1,071.50 | 1,078.00 | 1,078.00 | 118,770 |
| 24 abr 2024 | 1,104.00 | 1,109.50 | 1,090.00 | 1,095.00 | 1,095.00 | 110,268 |
| 23 abr 2024 | 1,106.50 | 1,108.00 | 1,089.00 | 1,099.00 | 1,099.00 | 126,497 |
| 22 abr 2024 | 1,087.50 | 1,106.50 | 1,087.50 | 1,103.00 | 1,103.00 | 99,501 |
| 19 abr 2024 | 1,073.50 | 1,100.00 | 1,069.00 | 1,082.00 | 1,082.00 | 149,064 |
| 18 abr 2024 | 1,085.50 | 1,089.00 | 1,064.00 | 1,074.50 | 1,074.50 | 212,887 |
| 17 abr 2024 | 1,070.50 | 1,086.50 | 1,069.50 | 1,078.50 | 1,078.50 | 107,287 |
| 16 abr 2024 | 1,063.50 | 1,078.00 | 1,062.50 | 1,067.00 | 1,067.00 | 204,182 |
| 15 abr 2024 | 1,066.50 | 1,091.00 | 1,064.00 | 1,080.00 | 1,080.00 | 112,412 |
| 12 abr 2024 | 1,075.00 | 1,097.00 | 1,063.50 | 1,063.50 | 1,063.50 | 276,125 |
| 11 abr 2024 | 1,091.00 | 1,107.50 | 1,084.00 | 1,097.00 | 1,097.00 | 154,729 |
| 10 abr 2024 | 1,071.00 | 1,093.00 | 1,070.00 | 1,093.00 | 1,093.00 | 126,887 |
| 09 abr 2024 | 1,090.00 | 1,092.00 | 1,072.00 | 1,074.50 | 1,074.50 | 144,236 |
| 08 abr 2024 | 1,096.00 | 1,099.50 | 1,080.00 | 1,089.50 | 1,089.50 | 108,128 |
| 05 abr 2024 | 1,083.50 | 1,098.50 | 1,083.00 | 1,096.00 | 1,096.00 | 133,925 |
| 04 abr 2024 | 1,109.00 | 1,111.00 | 1,091.50 | 1,098.00 | 1,098.00 | 143,755 |
| 03 abr 2024 | 1,100.00 | 1,121.50 | 1,095.00 | 1,109.50 | 1,109.50 | 194,782 |
| 02 abr 2024 | 1,114.50 | 1,134.00 | 1,085.50 | 1,098.00 | 1,098.00 | 230,017 |
| 27 mar 2024 | 1,139.00 | 1,140.00 | 1,109.00 | 1,114.50 | 1,114.50 | 228,404 |
| 26 mar 2024 | 1,124.00 | 1,145.50 | 1,122.50 | 1,140.50 | 1,140.50 | 132,890 |
| 25 mar 2024 | 1,122.00 | 1,134.00 | 1,106.00 | 1,124.00 | 1,124.00 | 155,860 |
| 22 mar 2024 | 1,162.00 | 1,162.00 | 1,119.50 | 1,122.00 | 1,122.00 | 211,090 |
| 21 mar 2024 | 1,163.00 | 1,178.50 | 1,137.50 | 1,163.50 | 1,163.50 | 170,246 |
| 20 mar 2024 | 1,154.50 | 1,165.50 | 1,130.50 | 1,143.00 | 1,143.00 | 222,473 |
| 19 mar 2024 | 1,142.50 | 1,157.50 | 1,135.00 | 1,149.00 | 1,149.00 | 127,857 |
| 18 mar 2024 | 1,147.00 | 1,161.00 | 1,135.50 | 1,142.00 | 1,142.00 | 97,524 |
| 15 mar 2024 | 1,159.50 | 1,163.00 | 1,146.00 | 1,146.00 | 1,146.00 | 339,027 |
| 15 mar 2024 | 18 Dividendo | |||||
| 14 mar 2024 | 1,169.00 | 1,179.50 | 1,160.50 | 1,179.50 | 1,161.50 | 140,924 |
| 13 mar 2024 | 1,161.50 | 1,171.50 | 1,151.00 | 1,163.00 | 1,145.25 | 90,127 |
| 12 mar 2024 | 1,139.50 | 1,161.50 | 1,129.00 | 1,161.50 | 1,143.77 | 141,121 |
| 11 mar 2024 | 1,146.50 | 1,148.50 | 1,133.00 | 1,141.00 | 1,123.59 | 135,346 |
| 08 mar 2024 | 1,135.50 | 1,160.50 | 1,135.50 | 1,157.50 | 1,139.84 | 132,453 |
| 07 mar 2024 | 1,114.00 | 1,139.00 | 1,107.00 | 1,135.50 | 1,118.17 | 149,858 |
| 06 mar 2024 | 1,126.00 | 1,133.50 | 1,098.50 | 1,114.00 | 1,097.00 | 191,268 |
| 05 mar 2024 | 1,135.50 | 1,137.50 | 1,115.00 | 1,126.00 | 1,108.82 | 127,922 |
| 04 mar 2024 | 1,146.50 | 1,147.00 | 1,128.00 | 1,137.50 | 1,120.14 | 118,754 |
| 01 mar 2024 | 1,130.00 | 1,149.00 | 1,125.50 | 1,147.00 | 1,129.50 | 140,089 |
| 29 feb 2024 | 1,155.00 | 1,157.00 | 1,109.50 | 1,113.00 | 1,096.01 | 409,910 |
| 28 feb 2024 | 1,152.50 | 1,165.00 | 1,143.50 | 1,149.50 | 1,131.96 | 159,820 |
| 27 feb 2024 | 1,152.50 | 1,171.50 | 1,146.00 | 1,153.50 | 1,135.90 | 197,630 |
| 26 feb 2024 | 1,151.00 | 1,159.00 | 1,144.00 | 1,152.50 | 1,134.91 | 104,270 |
| 23 feb 2024 | 1,144.00 | 1,151.50 | 1,143.50 | 1,151.50 | 1,133.93 | 146,380 |
| 22 feb 2024 | 1,142.50 | 1,150.00 | 1,133.00 | 1,142.50 | 1,125.06 | 189,160 |
| 21 feb 2024 | 1,136.50 | 1,144.50 | 1,132.50 | 1,133.00 | 1,115.71 | 187,120 |
| 20 feb 2024 | 1,144.50 | 1,153.00 | 1,132.00 | 1,141.50 | 1,124.08 | 154,443 |
| 19 feb 2024 | 1,130.00 | 1,148.00 | 1,124.50 | 1,144.50 | 1,127.03 | 117,350 |
| 16 feb 2024 | 1,108.00 | 1,136.50 | 1,103.00 | 1,134.00 | 1,116.69 | 244,628 |
| 15 feb 2024 | 1,110.00 | 1,119.50 | 1,101.00 | 1,108.00 | 1,091.09 | 169,093 |
| 14 feb 2024 | 1,087.00 | 1,104.00 | 1,083.00 | 1,104.00 | 1,087.15 | 137,953 |
| 13 feb 2024 | 1,093.00 | 1,097.50 | 1,066.50 | 1,087.50 | 1,070.90 | 240,644 |
| 12 feb 2024 | 1,092.50 | 1,101.50 | 1,079.50 | 1,098.00 | 1,081.24 | 194,614 |
| 09 feb 2024 | 1,077.00 | 1,091.50 | 1,057.00 | 1,089.50 | 1,072.87 | 281,480 |
| 08 feb 2024 | 1,041.00 | 1,078.00 | 1,038.50 | 1,078.00 | 1,061.55 | 305,191 |
| 07 feb 2024 | 1,008.50 | 1,055.00 | 989.40 | 1,025.50 | 1,009.85 | 482,351 |
| 06 feb 2024 | 1,022.50 | 1,032.00 | 1,007.50 | 1,029.50 | 1,013.79 | 242,828 |
| 05 feb 2024 | 1,020.00 | 1,026.50 | 1,012.00 | 1,016.00 | 1,000.50 | 149,646 |
| 02 feb 2024 | 1,014.00 | 1,022.00 | 1,003.50 | 1,016.50 | 1,000.99 | 175,585 |
| 01 feb 2024 | 1,006.50 | 1,008.00 | 997.00 | 999.60 | 984.35 | 151,512 |
| 31 ene 2024 | 1,018.50 | 1,023.50 | 1,006.00 | 1,009.00 | 993.60 | 185,029 |
| 30 ene 2024 | 1,016.00 | 1,025.00 | 1,010.00 | 1,018.00 | 1,002.46 | 121,401 |
| 29 ene 2024 | 995.00 | 1,012.50 | 993.00 | 1,012.50 | 997.05 | 194,643 |
| 26 ene 2024 | 985.00 | 1,001.00 | 978.20 | 992.20 | 977.06 | 259,093 |
| 25 ene 2024 | 990.00 | 1,004.00 | 985.00 | 1,004.00 | 988.68 | 134,586 |
| 24 ene 2024 | 976.80 | 989.00 | 969.20 | 989.00 | 973.91 | 197,409 |
| 23 ene 2024 | 979.00 | 987.00 | 969.20 | 972.80 | 957.95 | 182,423 |
| 22 ene 2024 | 963.40 | 976.80 | 963.20 | 974.20 | 959.33 | 189,209 |
| 19 ene 2024 | 974.80 | 979.80 | 952.00 | 958.60 | 943.97 | 160,266 |
| 18 ene 2024 | 990.00 | 1,002.50 | 959.20 | 969.40 | 954.61 | 238,772 |
| 17 ene 2024 | 978.40 | 989.60 | 966.40 | 985.20 | 970.17 | 181,900 |
| 16 ene 2024 | 971.60 | 987.00 | 965.00 | 986.60 | 971.54 | 111,589 |
| 15 ene 2024 | 983.00 | 986.00 | 971.60 | 977.20 | 962.29 | 65,212 |
| 12 ene 2024 | 973.40 | 989.60 | 966.20 | 978.00 | 963.08 | 194,908 |
| 11 ene 2024 | 1,000.00 | 1,008.00 | 985.60 | 985.60 | 970.56 | 229,416 |
| 10 ene 2024 | 981.00 | 1,001.50 | 977.20 | 998.20 | 982.97 | 260,838 |
| 09 ene 2024 | 981.60 | 982.80 | 967.00 | 976.60 | 961.70 | 173,494 |
| 08 ene 2024 | 979.00 | 983.40 | 951.80 | 979.80 | 964.85 | 388,545 |
| 05 ene 2024 | 923.60 | 946.80 | 915.00 | 946.80 | 932.35 | 189,551 |
| 04 ene 2024 | 923.00 | 939.00 | 923.00 | 929.60 | 915.41 | 171,661 |
| 03 ene 2024 | 937.20 | 941.20 | 911.40 | 921.80 | 907.73 | 156,475 |
| 02 ene 2024 | 934.60 | 944.80 | 922.00 | 936.00 | 921.72 | 165,079 |
| 29 dic 2023 | 930.00 | 937.20 | 928.20 | 933.20 | 918.96 | 76,012 |
| 28 dic 2023 | 932.40 | 941.00 | 927.40 | 927.40 | 913.25 | 94,363 |
| 27 dic 2023 | 926.80 | 937.20 | 925.40 | 930.60 | 916.40 | 99,167 |
| 22 dic 2023 | 940.00 | 942.80 | 930.20 | 930.60 | 916.40 | 69,953 |
| 21 dic 2023 | 946.60 | 951.40 | 942.00 | 942.00 | 927.62 | 122,330 |
| 20 dic 2023 | 944.60 | 952.40 | 932.80 | 950.80 | 936.29 | 224,323 |
| 19 dic 2023 | 933.00 | 944.00 | 928.80 | 940.20 | 925.85 | 196,860 |
| 18 dic 2023 | 920.00 | 924.60 | 914.40 | 923.00 | 908.91 | 169,638 |
| 15 dic 2023 | 921.20 | 926.40 | 905.20 | 918.40 | 904.38 | 330,682 |
| 14 dic 2023 | 940.00 | 945.20 | 905.60 | 919.40 | 905.37 | 297,015 |
| 13 dic 2023 | 935.00 | 942.00 | 928.80 | 932.40 | 918.17 | 162,210 |
| 12 dic 2023 | 930.00 | 939.20 | 928.60 | 935.00 | 920.73 | 102,637 |
| 11 dic 2023 | 937.60 | 937.60 | 919.80 | 931.80 | 917.58 | 138,332 |
| 08 dic 2023 | 926.80 | 939.00 | 924.40 | 937.60 | 923.29 | 233,066 |
| 07 dic 2023 | 921.00 | 929.60 | 913.40 | 926.80 | 912.66 | 142,465 |
| 06 dic 2023 | 918.80 | 924.20 | 913.60 | 915.80 | 901.82 | 84,097 |
| *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.