U.S. Markets open in 1 hr 38 mins
F S&P 500
5,336.25 +9.00 (+0.17%) F Dow Jones
40,162.00 +25.00 (+0.06%) F Nasdaq
18,686.00 +50.75 (+0.27%) Russell 2000 Futures
2,108.20 +2.70 (+0.13%) Petróleo
79.70 -0.36 (-0.45%) Oro
2,432.90 +15.50 (+0.64%)
Tivoli A/S (TIV.CO)
Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK.
Añadir a la lista de seguimiento
Al cierre: 04:59PM CEST
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 726.00 | 726.00 | 716.00 | 718.00 | 718.00 | 1,241 |
| 16 may 2024 | 722.00 | 728.00 | 714.00 | 722.00 | 722.00 | 798 |
| 15 may 2024 | 716.00 | 728.00 | 714.00 | 722.00 | 722.00 | 1,113 |
| 14 may 2024 | 720.00 | 726.00 | 716.00 | 716.00 | 716.00 | 1,841 |
| 13 may 2024 | 730.00 | 730.00 | 720.00 | 728.00 | 728.00 | 621 |
| 08 may 2024 | 724.00 | 726.00 | 716.00 | 720.00 | 720.00 | 757 |
| 07 may 2024 | 734.00 | 734.00 | 724.00 | 726.00 | 726.00 | 665 |
| 06 may 2024 | 728.00 | 738.00 | 724.00 | 726.00 | 726.00 | 1,198 |
| 03 may 2024 | 734.00 | 738.00 | 730.00 | 730.00 | 730.00 | 551 |
| 02 may 2024 | 728.00 | 734.00 | 728.00 | 730.00 | 730.00 | 534 |
| 01 may 2024 | 728.00 | 734.00 | 726.00 | 732.00 | 732.00 | 502 |
| 30 abr 2024 | 726.00 | 734.00 | 724.00 | 726.00 | 726.00 | 791 |
| 29 abr 2024 | 738.00 | 744.00 | 724.00 | 724.00 | 724.00 | 1,200 |
| 26 abr 2024 | 746.00 | 746.00 | 736.00 | 744.00 | 744.00 | 770 |
| 25 abr 2024 | 742.00 | 744.00 | 732.00 | 736.00 | 736.00 | 1,616 |
| 24 abr 2024 | 740.00 | 742.00 | 730.00 | 740.00 | 740.00 | 913 |
| 23 abr 2024 | 736.00 | 740.00 | 728.00 | 740.00 | 740.00 | 1,229 |
| 22 abr 2024 | 724.00 | 734.00 | 722.00 | 724.00 | 724.00 | 893 |
| 19 abr 2024 | 714.00 | 726.00 | 714.00 | 718.00 | 718.00 | 918 |
| 18 abr 2024 | 720.00 | 728.00 | 716.00 | 720.00 | 720.00 | 625 |
| 17 abr 2024 | 716.00 | 724.00 | 716.00 | 716.00 | 716.00 | 508 |
| 16 abr 2024 | 720.00 | 724.00 | 716.00 | 716.00 | 716.00 | 424 |
| 15 abr 2024 | 720.00 | 720.00 | 714.00 | 716.00 | 716.00 | 662 |
| 12 abr 2024 | 722.00 | 730.00 | 714.00 | 714.00 | 714.00 | 1,099 |
| 11 abr 2024 | 716.00 | 724.00 | 714.00 | 722.00 | 722.00 | 610 |
| 10 abr 2024 | 720.00 | 724.00 | 716.00 | 718.00 | 718.00 | 788 |
| 09 abr 2024 | 726.00 | 728.00 | 714.00 | 718.00 | 718.00 | 878 |
| 08 abr 2024 | 724.00 | 730.00 | 716.00 | 724.00 | 724.00 | 786 |
| 05 abr 2024 | 726.00 | 730.00 | 712.00 | 730.00 | 730.00 | 1,064 |
| 04 abr 2024 | 718.00 | 728.00 | 718.00 | 726.00 | 726.00 | 880 |
| 03 abr 2024 | 728.00 | 730.00 | 712.00 | 720.00 | 720.00 | 2,908 |
| 02 abr 2024 | 738.00 | 740.00 | 722.00 | 728.00 | 728.00 | 2,408 |
| 27 mar 2024 | 734.00 | 744.00 | 730.00 | 740.00 | 740.00 | 574 |
| 26 mar 2024 | 744.00 | 746.00 | 722.00 | 732.00 | 732.00 | 1,099 |
| 25 mar 2024 | 748.00 | 752.00 | 734.00 | 744.00 | 744.00 | 691 |
| 22 mar 2024 | 738.00 | 756.00 | 738.00 | 754.00 | 754.00 | 910 |
| 21 mar 2024 | 756.00 | 756.00 | 746.00 | 746.00 | 746.00 | 782 |
| 20 mar 2024 | 752.00 | 754.00 | 744.00 | 754.00 | 754.00 | 830 |
| 19 mar 2024 | 744.00 | 754.00 | 742.00 | 752.00 | 752.00 | 1,036 |
| 18 mar 2024 | 726.00 | 746.00 | 726.00 | 740.00 | 740.00 | 674 |
| 15 mar 2024 | 730.00 | 742.00 | 724.00 | 734.00 | 734.00 | 1,094 |
| 14 mar 2024 | 724.00 | 734.00 | 716.00 | 730.00 | 730.00 | 1,339 |
| 13 mar 2024 | 726.00 | 730.00 | 722.00 | 728.00 | 728.00 | 786 |
| 12 mar 2024 | 726.00 | 738.00 | 722.00 | 736.00 | 736.00 | 929 |
| 11 mar 2024 | 710.00 | 726.00 | 710.00 | 720.00 | 720.00 | 632 |
| 08 mar 2024 | 724.00 | 730.00 | 720.00 | 720.00 | 720.00 | 507 |
| 07 mar 2024 | 716.00 | 724.00 | 712.00 | 724.00 | 724.00 | 862 |
| 06 mar 2024 | 732.00 | 732.00 | 718.00 | 724.00 | 724.00 | 489 |
| 05 mar 2024 | 718.00 | 734.00 | 716.00 | 732.00 | 732.00 | 529 |
| 04 mar 2024 | 718.00 | 734.00 | 714.00 | 714.00 | 714.00 | 1,177 |
| 01 mar 2024 | 716.00 | 724.00 | 712.00 | 718.00 | 718.00 | 973 |
| 29 feb 2024 | 754.00 | 754.00 | 716.00 | 716.00 | 716.00 | 2,132 |
| 28 feb 2024 | 740.00 | 744.00 | 734.00 | 744.00 | 744.00 | 205 |
| 27 feb 2024 | 734.00 | 742.00 | 732.00 | 740.00 | 740.00 | 425 |
| 26 feb 2024 | 740.00 | 746.00 | 730.00 | 732.00 | 732.00 | 1,051 |
| 23 feb 2024 | 756.00 | 756.00 | 746.00 | 754.00 | 754.00 | 735 |
| 22 feb 2024 | 752.00 | 760.00 | 752.00 | 756.00 | 756.00 | 470 |
| 21 feb 2024 | 758.00 | 758.00 | 752.00 | 752.00 | 752.00 | 709 |
| 20 feb 2024 | 758.00 | 770.00 | 758.00 | 764.00 | 764.00 | 619 |
| 19 feb 2024 | 756.00 | 762.00 | 754.00 | 756.00 | 756.00 | 933 |
| 16 feb 2024 | 760.00 | 760.00 | 752.00 | 760.00 | 760.00 | 623 |
| 15 feb 2024 | 754.00 | 760.00 | 754.00 | 760.00 | 760.00 | 490 |
| 14 feb 2024 | 754.00 | 760.00 | 754.00 | 756.00 | 756.00 | 553 |
| 13 feb 2024 | 756.00 | 760.00 | 754.00 | 754.00 | 754.00 | 511 |
| 12 feb 2024 | 758.00 | 760.00 | 754.00 | 754.00 | 754.00 | 732 |
| 09 feb 2024 | 758.00 | 758.00 | 752.00 | 758.00 | 758.00 | 647 |
| 08 feb 2024 | 756.00 | 760.00 | 754.00 | 760.00 | 760.00 | 744 |
| 07 feb 2024 | 756.00 | 760.00 | 756.00 | 756.00 | 756.00 | 4,961 |
| 06 feb 2024 | 760.00 | 770.00 | 760.00 | 762.00 | 762.00 | 1,522 |
| 05 feb 2024 | 762.00 | 764.00 | 760.00 | 760.00 | 760.00 | 323 |
| 02 feb 2024 | 760.00 | 768.00 | 760.00 | 762.00 | 762.00 | 436 |
| 01 feb 2024 | 770.00 | 770.00 | 758.00 | 764.00 | 764.00 | 783 |
| 31 ene 2024 | 752.00 | 770.00 | 752.00 | 770.00 | 770.00 | 1,317 |
| 30 ene 2024 | 754.00 | 754.00 | 752.00 | 752.00 | 752.00 | 246 |
| 29 ene 2024 | 756.00 | 756.00 | 752.00 | 752.00 | 752.00 | 104 |
| 26 ene 2024 | 754.00 | 758.00 | 754.00 | 758.00 | 758.00 | 973 |
| 25 ene 2024 | 746.00 | 754.00 | 746.00 | 754.00 | 754.00 | 874 |
| 24 ene 2024 | 748.00 | 754.00 | 746.00 | 748.00 | 748.00 | 761 |
| 23 ene 2024 | 748.00 | 752.00 | 744.00 | 746.00 | 746.00 | 1,387 |
| 22 ene 2024 | 742.00 | 750.00 | 740.00 | 742.00 | 742.00 | 869 |
| 19 ene 2024 | 738.00 | 740.00 | 734.00 | 740.00 | 740.00 | 527 |
| 18 ene 2024 | 734.00 | 738.00 | 734.00 | 734.00 | 734.00 | 444 |
| 17 ene 2024 | 728.00 | 736.00 | 728.00 | 730.00 | 730.00 | 643 |
| 16 ene 2024 | 728.00 | 736.00 | 728.00 | 728.00 | 728.00 | 1,135 |
| 15 ene 2024 | 736.00 | 738.00 | 730.00 | 734.00 | 734.00 | 588 |
| 12 ene 2024 | 734.00 | 736.00 | 730.00 | 734.00 | 734.00 | 684 |
| 11 ene 2024 | 732.00 | 732.00 | 726.00 | 732.00 | 732.00 | 479 |
| 10 ene 2024 | 728.00 | 732.00 | 726.00 | 732.00 | 732.00 | 639 |
| 09 ene 2024 | 724.00 | 728.00 | 722.00 | 728.00 | 728.00 | 913 |
| 08 ene 2024 | 722.00 | 724.00 | 718.00 | 722.00 | 722.00 | 666 |
| 05 ene 2024 | 710.00 | 722.00 | 710.00 | 722.00 | 722.00 | 874 |
| 04 ene 2024 | 710.00 | 716.00 | 710.00 | 714.00 | 714.00 | 587 |
| 03 ene 2024 | 706.00 | 710.00 | 704.00 | 706.00 | 706.00 | 782 |
| 02 ene 2024 | 704.00 | 712.00 | 700.00 | 710.00 | 710.00 | 1,305 |
| 29 dic 2023 | 706.00 | 708.00 | 696.00 | 704.00 | 704.00 | 1,220 |
| 28 dic 2023 | 700.00 | 704.00 | 700.00 | 704.00 | 704.00 | 861 |
| 27 dic 2023 | 702.00 | 706.00 | 700.00 | 704.00 | 704.00 | 1,170 |
| 22 dic 2023 | 702.00 | 708.00 | 700.00 | 704.00 | 704.00 | 703 |
| 21 dic 2023 | 706.00 | 706.00 | 700.00 | 700.00 | 700.00 | 349 |
| 20 dic 2023 | 704.00 | 712.00 | 698.00 | 712.00 | 712.00 | 1,020 |
| *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.