Topdanmark A/S (TOP.CO)
Copenhagen - Copenhagen Precio en tiempo real. Moneda en DKK.
Añadir a la lista de seguimiento
Al cierre: 04:59PM CEST
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 jun 2024 | 355.00 | 363.60 | 354.80 | 363.60 | 363.60 | 768,015 |
| 18 jun 2024 | 353.00 | 357.00 | 352.40 | 354.80 | 354.80 | 723,146 |
| 17 jun 2024 | 350.60 | 357.00 | 345.00 | 354.00 | 354.00 | 1,871,813 |
| 14 jun 2024 | 290.80 | 291.40 | 288.20 | 289.60 | 289.60 | 40,659 |
| 13 jun 2024 | 294.80 | 294.80 | 290.00 | 291.00 | 291.00 | 120,486 |
| 12 jun 2024 | 286.20 | 294.40 | 285.80 | 293.20 | 293.20 | 145,877 |
| 11 jun 2024 | 290.40 | 291.40 | 287.00 | 287.00 | 287.00 | 53,904 |
| 10 jun 2024 | 293.20 | 293.20 | 290.00 | 290.20 | 290.20 | 51,579 |
| 07 jun 2024 | 296.00 | 298.20 | 293.60 | 293.60 | 293.60 | 97,057 |
| 06 jun 2024 | 291.40 | 297.60 | 290.20 | 297.60 | 297.60 | 88,276 |
| 04 jun 2024 | 293.80 | 295.40 | 291.80 | 293.00 | 293.00 | 51,733 |
| 03 jun 2024 | 293.60 | 293.80 | 292.00 | 293.20 | 293.20 | 52,054 |
| 31 may 2024 | 289.60 | 293.60 | 289.60 | 293.00 | 293.00 | 133,387 |
| 30 may 2024 | 287.20 | 292.40 | 286.20 | 291.00 | 291.00 | 75,493 |
| 29 may 2024 | 291.20 | 291.80 | 286.40 | 286.80 | 286.80 | 98,286 |
| 28 may 2024 | 295.40 | 296.60 | 291.20 | 291.20 | 291.20 | 85,551 |
| 27 may 2024 | 295.00 | 297.80 | 293.60 | 295.60 | 295.60 | 30,682 |
| 24 may 2024 | 292.00 | 296.80 | 291.00 | 295.40 | 295.40 | 68,059 |
| 23 may 2024 | 297.60 | 298.80 | 292.40 | 292.40 | 292.40 | 66,056 |
| 22 may 2024 | 299.80 | 300.80 | 297.00 | 297.00 | 297.00 | 67,088 |
| 21 may 2024 | 300.40 | 301.00 | 297.80 | 300.80 | 300.80 | 34,255 |
| 17 may 2024 | 302.80 | 304.40 | 299.40 | 301.20 | 301.20 | 70,739 |
| 16 may 2024 | 300.40 | 302.80 | 300.20 | 302.60 | 302.60 | 64,563 |
| 15 may 2024 | 302.00 | 303.00 | 300.60 | 301.00 | 301.00 | 77,414 |
| 14 may 2024 | 304.00 | 304.60 | 301.60 | 302.00 | 302.00 | 112,403 |
| 13 may 2024 | 304.80 | 307.80 | 302.20 | 306.60 | 306.60 | 90,521 |
| 08 may 2024 | 302.80 | 305.00 | 301.00 | 305.00 | 305.00 | 63,850 |
| 07 may 2024 | 303.40 | 304.60 | 301.20 | 303.00 | 303.00 | 55,364 |
| 06 may 2024 | 302.20 | 306.00 | 301.00 | 303.80 | 303.80 | 66,172 |
| 03 may 2024 | 292.60 | 302.60 | 292.60 | 302.00 | 302.00 | 145,253 |
| 02 may 2024 | 292.60 | 293.80 | 288.20 | 293.00 | 293.00 | 86,576 |
| 01 may 2024 | 291.60 | 291.60 | 286.80 | 289.00 | 289.00 | 72,403 |
| 30 abr 2024 | 295.00 | 295.20 | 289.80 | 291.60 | 291.60 | 69,426 |
| 29 abr 2024 | 293.80 | 295.40 | 292.60 | 295.00 | 295.00 | 59,608 |
| 26 abr 2024 | 292.60 | 295.00 | 292.20 | 293.00 | 293.00 | 90,674 |
| 25 abr 2024 | 295.40 | 297.00 | 292.00 | 292.00 | 292.00 | 59,232 |
| 24 abr 2024 | 300.00 | 301.40 | 295.40 | 295.40 | 295.40 | 124,582 |
| 24 abr 2024 | 11.5 Dividendo | |||||
| 23 abr 2024 | 313.40 | 314.00 | 309.40 | 310.40 | 298.90 | 115,227 |
| 22 abr 2024 | 310.00 | 314.20 | 308.20 | 312.80 | 301.21 | 118,150 |
| 19 abr 2024 | 309.80 | 310.20 | 305.80 | 308.00 | 296.59 | 93,908 |
| 18 abr 2024 | 315.00 | 315.00 | 309.40 | 310.00 | 298.51 | 83,082 |
| 17 abr 2024 | 304.80 | 316.60 | 304.60 | 310.80 | 299.29 | 232,602 |
| 16 abr 2024 | 306.00 | 312.00 | 301.80 | 304.60 | 293.31 | 313,471 |
| 15 abr 2024 | 290.00 | 293.60 | 288.20 | 292.00 | 281.18 | 125,218 |
| 12 abr 2024 | 290.40 | 294.60 | 290.00 | 290.20 | 279.45 | 100,466 |
| 11 abr 2024 | 291.20 | 293.00 | 290.20 | 290.40 | 279.64 | 108,157 |
| 10 abr 2024 | 291.00 | 293.60 | 288.20 | 291.40 | 280.60 | 76,008 |
| 09 abr 2024 | 291.00 | 295.40 | 290.00 | 290.80 | 280.03 | 77,344 |
| 08 abr 2024 | 294.20 | 295.80 | 291.60 | 291.60 | 280.80 | 77,724 |
| 05 abr 2024 | 292.60 | 295.00 | 288.40 | 295.00 | 284.07 | 91,130 |
| 04 abr 2024 | 295.20 | 298.40 | 294.20 | 294.20 | 283.30 | 51,454 |
| 03 abr 2024 | 296.00 | 297.60 | 293.60 | 295.20 | 284.26 | 66,014 |
| 02 abr 2024 | 295.20 | 297.00 | 294.40 | 294.40 | 283.49 | 63,814 |
| 27 mar 2024 | 294.40 | 297.00 | 294.40 | 295.00 | 284.07 | 50,911 |
| 26 mar 2024 | 295.40 | 296.40 | 292.40 | 294.00 | 283.11 | 46,531 |
| 25 mar 2024 | 292.40 | 296.00 | 290.60 | 295.60 | 284.65 | 100,575 |
| 22 mar 2024 | 291.20 | 294.60 | 289.80 | 294.00 | 283.11 | 75,759 |
| 21 mar 2024 | 294.40 | 296.00 | 288.80 | 291.40 | 280.60 | 113,651 |
| 20 mar 2024 | 295.00 | 296.40 | 293.40 | 294.20 | 283.30 | 62,979 |
| 19 mar 2024 | 299.40 | 299.40 | 294.20 | 295.00 | 284.07 | 71,056 |
| 18 mar 2024 | 293.60 | 299.80 | 290.00 | 299.40 | 288.31 | 102,054 |
| 15 mar 2024 | 301.20 | 301.80 | 293.00 | 294.40 | 283.49 | 341,469 |
| 14 mar 2024 | 303.40 | 305.40 | 300.80 | 301.20 | 290.04 | 70,513 |
| 13 mar 2024 | 303.60 | 304.40 | 300.80 | 303.40 | 292.16 | 86,926 |
| 12 mar 2024 | 303.20 | 304.60 | 299.80 | 304.60 | 293.31 | 75,345 |
| 11 mar 2024 | 304.00 | 304.00 | 300.00 | 302.80 | 291.58 | 58,176 |
| 08 mar 2024 | 299.60 | 306.20 | 298.40 | 305.20 | 293.89 | 98,737 |
| 07 mar 2024 | 300.00 | 302.60 | 299.60 | 299.80 | 288.69 | 69,077 |
| 06 mar 2024 | 306.60 | 306.60 | 300.40 | 300.40 | 289.27 | 71,725 |
| 05 mar 2024 | 305.60 | 308.60 | 305.00 | 307.20 | 295.82 | 52,861 |
| 04 mar 2024 | 313.20 | 313.20 | 305.80 | 307.20 | 295.82 | 63,447 |
| 01 mar 2024 | 311.20 | 313.40 | 310.40 | 313.20 | 301.60 | 44,463 |
| 29 feb 2024 | 303.60 | 310.80 | 303.60 | 310.00 | 298.51 | 114,017 |
| 28 feb 2024 | 305.00 | 306.20 | 302.80 | 304.80 | 293.51 | 68,848 |
| 27 feb 2024 | 308.40 | 308.40 | 303.60 | 305.00 | 293.70 | 72,162 |
| 26 feb 2024 | 313.00 | 313.00 | 303.40 | 308.80 | 297.36 | 69,916 |
| 23 feb 2024 | 312.80 | 313.20 | 307.80 | 313.00 | 301.40 | 63,889 |
| 22 feb 2024 | 312.00 | 314.80 | 311.60 | 312.80 | 301.21 | 45,397 |
| 21 feb 2024 | 311.40 | 313.20 | 311.00 | 312.40 | 300.83 | 41,840 |
| 20 feb 2024 | 309.00 | 311.40 | 307.00 | 311.40 | 299.86 | 39,283 |
| 19 feb 2024 | 314.00 | 314.40 | 310.00 | 310.20 | 298.71 | 42,745 |
| 16 feb 2024 | 313.20 | 315.40 | 312.80 | 315.00 | 303.33 | 45,640 |
| 15 feb 2024 | 308.00 | 313.00 | 308.00 | 312.20 | 300.63 | 42,963 |
| 14 feb 2024 | 309.60 | 311.00 | 308.40 | 309.40 | 297.94 | 74,761 |
| 13 feb 2024 | 309.00 | 311.60 | 308.40 | 309.60 | 298.13 | 47,109 |
| 12 feb 2024 | 307.00 | 310.80 | 307.00 | 309.00 | 297.55 | 43,110 |
| 09 feb 2024 | 311.00 | 311.40 | 305.80 | 306.80 | 295.43 | 79,481 |
| 08 feb 2024 | 311.00 | 317.80 | 311.00 | 311.00 | 299.48 | 92,751 |
| 07 feb 2024 | 315.40 | 317.00 | 311.60 | 311.80 | 300.25 | 95,262 |
| 06 feb 2024 | 312.80 | 316.60 | 312.80 | 315.40 | 303.71 | 148,657 |
| 05 feb 2024 | 311.80 | 313.80 | 310.20 | 312.40 | 300.83 | 85,503 |
| 02 feb 2024 | 307.40 | 313.00 | 307.40 | 312.00 | 300.44 | 86,069 |
| 01 feb 2024 | 306.00 | 309.60 | 304.60 | 307.40 | 296.01 | 96,277 |
| 31 ene 2024 | 300.60 | 309.80 | 300.60 | 306.40 | 295.05 | 133,508 |
| 30 ene 2024 | 299.40 | 305.40 | 299.00 | 300.40 | 289.27 | 80,819 |
| 29 ene 2024 | 301.20 | 301.20 | 295.60 | 298.60 | 287.54 | 296,471 |
| 26 ene 2024 | 296.20 | 304.60 | 295.60 | 301.60 | 290.43 | 95,583 |
| 25 ene 2024 | 295.80 | 297.40 | 294.60 | 296.20 | 285.23 | 89,339 |
| 24 ene 2024 | 296.80 | 297.60 | 292.40 | 295.80 | 284.84 | 253,510 |
| *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.