U.S. markets open in 1 hour 48 minutes
F S&P 500
5,512.75 +21.75 (+0.40%) F Dow Jones
38,888.00 +29.00 (+0.07%) F Nasdaq
20,040.75 +121.50 (+0.61%) E-mini Russell 2000 Index Futur
2,053.20 +3.90 (+0.19%) Petróleo
81.70 +0.13 (+0.16%) Oro
2,354.00 +7.10 (+0.30%)
Royal Unibrew A/S (RBREW.CO)
Copenhagen - Copenhagen Precio en tiempo real. Moneda en DKK.
Añadir a la lista de seguimiento
A partir del 01:40PM CEST. Mercado abierto.
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 575.00 | 581.50 | 573.50 | 577.00 | 577.00 | 22,506 |
| 19 jun 2024 | 577.00 | 577.50 | 570.00 | 576.00 | 576.00 | 102,271 |
| 18 jun 2024 | 575.50 | 576.50 | 568.00 | 574.50 | 574.50 | 73,246 |
| 17 jun 2024 | 576.00 | 580.00 | 571.00 | 575.50 | 575.50 | 62,171 |
| 14 jun 2024 | 584.50 | 584.50 | 572.00 | 574.50 | 574.50 | 54,694 |
| 13 jun 2024 | 590.00 | 594.50 | 580.50 | 583.50 | 583.50 | 77,588 |
| 12 jun 2024 | 579.50 | 591.00 | 575.00 | 589.00 | 589.00 | 78,198 |
| 11 jun 2024 | 575.00 | 581.00 | 570.00 | 579.50 | 579.50 | 101,975 |
| 10 jun 2024 | 580.00 | 580.50 | 574.00 | 576.00 | 576.00 | 79,707 |
| 07 jun 2024 | 587.00 | 587.50 | 577.00 | 584.00 | 584.00 | 81,693 |
| 06 jun 2024 | 579.50 | 586.50 | 578.00 | 586.50 | 586.50 | 180,214 |
| 04 jun 2024 | 564.50 | 575.00 | 562.50 | 575.00 | 575.00 | 118,575 |
| 03 jun 2024 | 567.00 | 571.50 | 562.50 | 562.50 | 562.50 | 70,728 |
| 31 may 2024 | 554.50 | 563.00 | 554.50 | 563.00 | 563.00 | 114,964 |
| 30 may 2024 | 560.00 | 563.50 | 555.00 | 556.50 | 556.50 | 73,179 |
| 29 may 2024 | 566.00 | 567.00 | 559.50 | 560.00 | 560.00 | 55,379 |
| 28 may 2024 | 575.00 | 579.00 | 566.50 | 566.50 | 566.50 | 66,204 |
| 27 may 2024 | 572.50 | 578.00 | 569.50 | 573.50 | 573.50 | 37,533 |
| 24 may 2024 | 565.00 | 575.50 | 563.50 | 572.50 | 572.50 | 83,400 |
| 23 may 2024 | 575.50 | 576.00 | 564.50 | 567.00 | 567.00 | 74,414 |
| 22 may 2024 | 573.00 | 577.00 | 571.00 | 575.00 | 575.00 | 62,331 |
| 21 may 2024 | 584.00 | 588.00 | 570.50 | 573.00 | 573.00 | 94,724 |
| 17 may 2024 | 581.50 | 587.00 | 579.50 | 584.00 | 584.00 | 96,500 |
| 16 may 2024 | 576.50 | 583.50 | 576.50 | 583.50 | 583.50 | 123,017 |
| 15 may 2024 | 563.00 | 578.00 | 563.00 | 576.50 | 576.50 | 135,842 |
| 14 may 2024 | 566.00 | 576.00 | 560.50 | 560.50 | 560.50 | 154,041 |
| 13 may 2024 | 555.00 | 570.50 | 553.00 | 566.00 | 566.00 | 310,361 |
| 08 may 2024 | 534.00 | 550.00 | 534.00 | 550.00 | 550.00 | 139,535 |
| 07 may 2024 | 526.00 | 533.00 | 526.00 | 533.00 | 533.00 | 155,319 |
| 06 may 2024 | 520.00 | 529.00 | 519.50 | 526.00 | 526.00 | 107,201 |
| 03 may 2024 | 517.00 | 524.50 | 516.00 | 520.00 | 520.00 | 100,254 |
| 02 may 2024 | 521.50 | 523.00 | 514.50 | 514.50 | 514.50 | 125,752 |
| 01 may 2024 | 527.50 | 527.50 | 521.50 | 524.00 | 524.00 | 28,770 |
| 30 abr 2024 | 539.00 | 539.00 | 528.00 | 528.00 | 528.00 | 105,512 |
| 29 abr 2024 | 536.50 | 542.50 | 531.50 | 539.00 | 539.00 | 122,079 |
| 26 abr 2024 | 531.50 | 537.00 | 528.00 | 533.00 | 533.00 | 96,591 |
| 25 abr 2024 | 530.00 | 536.50 | 526.00 | 529.00 | 529.00 | 135,169 |
| 24 abr 2024 | 525.00 | 531.00 | 521.50 | 529.00 | 529.00 | 79,603 |
| 23 abr 2024 | 538.00 | 541.50 | 524.50 | 525.00 | 525.00 | 163,471 |
| 22 abr 2024 | 535.50 | 541.50 | 521.50 | 536.50 | 536.50 | 306,296 |
| 19 abr 2024 | 483.40 | 520.00 | 480.00 | 520.00 | 520.00 | 840,477 |
| 18 abr 2024 | 434.20 | 440.40 | 432.80 | 440.40 | 440.40 | 59,701 |
| 17 abr 2024 | 425.60 | 436.00 | 425.40 | 434.00 | 434.00 | 79,059 |
| 16 abr 2024 | 433.60 | 434.80 | 425.40 | 426.40 | 426.40 | 92,547 |
| 15 abr 2024 | 438.60 | 439.80 | 435.40 | 435.80 | 435.80 | 101,634 |
| 12 abr 2024 | 444.60 | 449.60 | 438.60 | 438.60 | 438.60 | 92,031 |
| 11 abr 2024 | 436.60 | 444.20 | 435.60 | 441.80 | 441.80 | 89,418 |
| 10 abr 2024 | 450.20 | 451.20 | 438.00 | 438.00 | 438.00 | 107,585 |
| 09 abr 2024 | 445.60 | 451.60 | 444.40 | 449.00 | 449.00 | 85,956 |
| 08 abr 2024 | 445.00 | 446.60 | 442.40 | 446.20 | 446.20 | 100,379 |
| 05 abr 2024 | 457.80 | 457.80 | 444.00 | 445.00 | 445.00 | 90,593 |
| 04 abr 2024 | 456.00 | 463.20 | 455.40 | 457.80 | 457.80 | 69,447 |
| 03 abr 2024 | 460.20 | 464.80 | 455.60 | 456.00 | 456.00 | 142,299 |
| 02 abr 2024 | 459.80 | 464.00 | 454.80 | 460.20 | 460.20 | 241,220 |
| 27 mar 2024 | 449.40 | 456.70 | 449.30 | 456.70 | 456.70 | 140,423 |
| 26 mar 2024 | 443.30 | 449.50 | 438.80 | 448.80 | 448.80 | 89,294 |
| 25 mar 2024 | 442.10 | 446.70 | 440.40 | 443.30 | 443.30 | 66,534 |
| 22 mar 2024 | 434.50 | 443.20 | 434.50 | 442.10 | 442.10 | 96,893 |
| 21 mar 2024 | 436.70 | 439.80 | 434.00 | 435.70 | 435.70 | 127,762 |
| 20 mar 2024 | 435.50 | 438.50 | 430.60 | 435.80 | 435.80 | 81,509 |
| 19 mar 2024 | 438.70 | 442.80 | 431.60 | 436.00 | 436.00 | 118,130 |
| 18 mar 2024 | 434.90 | 439.10 | 431.90 | 439.10 | 439.10 | 91,684 |
| 15 mar 2024 | 430.50 | 434.20 | 426.90 | 434.20 | 434.20 | 791,379 |
| 14 mar 2024 | 437.50 | 443.90 | 429.80 | 431.30 | 431.30 | 162,342 |
| 13 mar 2024 | 433.40 | 438.70 | 430.20 | 437.70 | 437.70 | 101,306 |
| 12 mar 2024 | 433.00 | 438.90 | 429.00 | 435.70 | 435.70 | 200,270 |
| 11 mar 2024 | 429.40 | 432.40 | 428.20 | 432.40 | 432.40 | 126,810 |
| 08 mar 2024 | 433.30 | 434.10 | 426.30 | 429.80 | 429.80 | 121,039 |
| 07 mar 2024 | 430.80 | 434.50 | 423.10 | 434.10 | 434.10 | 120,002 |
| 06 mar 2024 | 420.20 | 432.90 | 419.50 | 430.80 | 430.80 | 218,639 |
| 05 mar 2024 | 419.30 | 420.80 | 413.80 | 420.20 | 420.20 | 202,036 |
| 04 mar 2024 | 427.00 | 429.70 | 416.20 | 421.40 | 421.40 | 242,915 |
| 01 mar 2024 | 440.00 | 446.50 | 424.40 | 427.00 | 427.00 | 401,158 |
| 29 feb 2024 | 456.50 | 465.10 | 442.20 | 447.60 | 447.60 | 463,469 |
| 28 feb 2024 | 468.00 | 470.70 | 458.70 | 466.10 | 466.10 | 144,182 |
| 27 feb 2024 | 466.00 | 471.20 | 461.80 | 470.90 | 470.90 | 129,036 |
| 26 feb 2024 | 468.20 | 479.50 | 467.00 | 467.90 | 467.90 | 170,552 |
| 23 feb 2024 | 469.00 | 470.30 | 464.30 | 468.10 | 468.10 | 63,927 |
| 22 feb 2024 | 476.00 | 478.80 | 469.00 | 469.00 | 469.00 | 100,138 |
| 21 feb 2024 | 466.00 | 476.40 | 466.00 | 474.00 | 474.00 | 127,641 |
| 20 feb 2024 | 461.70 | 467.00 | 460.60 | 467.00 | 467.00 | 59,354 |
| 19 feb 2024 | 460.00 | 463.80 | 456.00 | 462.80 | 462.80 | 74,131 |
| 16 feb 2024 | 460.80 | 461.90 | 457.40 | 460.10 | 460.10 | 72,854 |
| 15 feb 2024 | 455.50 | 459.80 | 454.00 | 459.70 | 459.70 | 92,258 |
| 14 feb 2024 | 467.20 | 471.00 | 453.50 | 454.50 | 454.50 | 190,128 |
| 13 feb 2024 | 462.70 | 471.50 | 461.90 | 467.70 | 467.70 | 136,191 |
| 12 feb 2024 | 452.20 | 463.80 | 451.80 | 462.40 | 462.40 | 253,170 |
| 09 feb 2024 | 453.00 | 456.10 | 450.00 | 452.20 | 452.20 | 91,309 |
| 08 feb 2024 | 454.60 | 455.40 | 448.80 | 452.80 | 452.80 | 97,937 |
| 07 feb 2024 | 450.00 | 456.00 | 450.00 | 453.00 | 453.00 | 174,796 |
| 06 feb 2024 | 448.70 | 450.00 | 444.30 | 450.00 | 450.00 | 73,360 |
| 05 feb 2024 | 447.50 | 451.80 | 447.50 | 449.00 | 449.00 | 57,265 |
| 02 feb 2024 | 450.60 | 453.70 | 447.10 | 447.50 | 447.50 | 70,494 |
| 01 feb 2024 | 453.00 | 457.00 | 444.80 | 447.60 | 447.60 | 74,980 |
| 31 ene 2024 | 452.80 | 458.30 | 450.90 | 453.00 | 453.00 | 115,996 |
| 30 ene 2024 | 456.00 | 457.40 | 452.20 | 453.20 | 453.20 | 114,263 |
| 29 ene 2024 | 450.00 | 455.60 | 446.80 | 455.60 | 455.60 | 107,392 |
| 26 ene 2024 | 441.00 | 450.50 | 440.10 | 449.70 | 449.70 | 140,905 |
| 25 ene 2024 | 434.50 | 440.90 | 433.10 | 438.60 | 438.60 | 101,147 |
| 24 ene 2024 | 438.30 | 442.30 | 431.10 | 434.40 | 434.40 | 119,200 |
| *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.