U.S. markets open in 1 hour 4 minutes
F S&P 500
5,332.75 +1.00 (+0.02%) F Dow Jones
39,965.00 +21.00 (+0.05%) F Nasdaq
18,739.50 -23.50 (-0.13%) E-mini Russell 2000 Index Futur
2,105.30 -4.60 (-0.22%) Petróleo
78.31 -1.49 (-1.87%) Oro
2,429.10 -9.40 (-0.39%)
XACT OMXC25 ESG A1 DKK (XACTC25.CO)
Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK.
Añadir a la lista de seguimiento
A partir del 02:20PM CEST. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 206.70 | 207.40 | 206.25 | 207.10 | 207.10 | 29,230 |
| 17 may 2024 | 208.35 | 208.85 | 207.35 | 207.50 | 207.50 | 60,742 |
| 16 may 2024 | 207.25 | 208.55 | 207.00 | 208.40 | 208.40 | 57,260 |
| 15 may 2024 | 205.55 | 207.55 | 205.55 | 207.20 | 207.20 | 62,878 |
| 14 may 2024 | 204.80 | 205.90 | 204.50 | 204.95 | 204.95 | 88,480 |
| 13 may 2024 | 203.00 | 205.00 | 203.00 | 204.40 | 204.40 | 43,662 |
| 08 may 2024 | 202.00 | 202.95 | 200.80 | 202.00 | 202.00 | 24,329 |
| 07 may 2024 | 198.58 | 201.10 | 198.00 | 201.10 | 201.10 | 9,226 |
| 06 may 2024 | 197.82 | 198.56 | 196.74 | 198.56 | 198.56 | 21,356 |
| 03 may 2024 | 197.84 | 198.52 | 194.78 | 197.20 | 197.20 | 49,195 |
| 02 may 2024 | 199.04 | 199.04 | 196.26 | 196.50 | 196.50 | 378,787 |
| 01 may 2024 | 197.96 | 198.48 | 196.76 | 197.72 | 197.72 | 15,833 |
| 30 abr 2024 | 198.92 | 199.54 | 197.18 | 199.04 | 199.04 | 28,502 |
| 29 abr 2024 | 198.86 | 199.90 | 198.22 | 199.24 | 199.24 | 35,743 |
| 26 abr 2024 | 194.80 | 198.62 | 194.80 | 198.20 | 198.20 | 146,231 |
| 25 abr 2024 | 197.94 | 198.00 | 193.24 | 193.84 | 193.84 | 38,173 |
| 24 abr 2024 | 200.10 | 200.10 | 198.16 | 198.16 | 198.16 | 92,997 |
| 23 abr 2024 | 198.88 | 200.80 | 198.72 | 200.80 | 200.80 | 312,221 |
| 22 abr 2024 | 197.10 | 198.90 | 197.00 | 198.68 | 198.68 | 37,065 |
| 19 abr 2024 | 195.32 | 197.04 | 194.82 | 196.90 | 196.90 | 41,026 |
| 18 abr 2024 | 197.22 | 197.22 | 194.78 | 196.30 | 196.30 | 21,202 |
| 17 abr 2024 | 198.00 | 198.28 | 197.00 | 197.10 | 197.10 | 39,660 |
| 16 abr 2024 | 199.92 | 199.92 | 196.50 | 197.64 | 197.64 | 31,336 |
| 15 abr 2024 | 200.40 | 201.45 | 200.00 | 200.10 | 200.10 | 108,182 |
| 12 abr 2024 | 200.90 | 203.10 | 200.00 | 200.30 | 200.30 | 41,300 |
| 11 abr 2024 | 200.20 | 201.60 | 199.18 | 200.40 | 200.40 | 20,675 |
| 10 abr 2024 | 200.95 | 201.75 | 198.10 | 199.82 | 199.82 | 34,163 |
| 09 abr 2024 | 201.95 | 202.60 | 200.55 | 200.60 | 200.60 | 13,317 |
| 08 abr 2024 | 200.95 | 202.30 | 200.40 | 201.70 | 201.70 | 104,156 |
| 05 abr 2024 | 200.85 | 201.30 | 200.10 | 200.90 | 200.90 | 172,922 |
| 04 abr 2024 | 202.95 | 203.00 | 201.60 | 202.60 | 202.60 | 333,048 |
| 03 abr 2024 | 201.60 | 202.60 | 201.00 | 202.60 | 202.60 | 37,356 |
| 02 abr 2024 | 203.95 | 204.45 | 200.80 | 201.60 | 201.60 | 44,962 |
| 27 mar 2024 | 204.80 | 204.80 | 202.80 | 203.95 | 203.95 | 118,764 |
| 26 mar 2024 | 204.65 | 205.25 | 204.05 | 204.75 | 204.75 | 23,982 |
| 25 mar 2024 | 204.95 | 204.95 | 203.55 | 204.50 | 204.50 | 185,379 |
| 22 mar 2024 | 203.55 | 205.20 | 203.40 | 204.65 | 204.65 | 44,756 |
| 21 mar 2024 | 204.00 | 204.20 | 201.55 | 203.25 | 203.25 | 117,364 |
| 20 mar 2024 | 201.65 | 202.70 | 200.20 | 202.60 | 202.60 | 197,179 |
| 19 mar 2024 | 201.05 | 201.75 | 200.60 | 201.50 | 201.50 | 161,297 |
| 18 mar 2024 | 201.40 | 201.70 | 200.00 | 201.15 | 201.15 | 249,672 |
| 15 mar 2024 | 203.00 | 203.40 | 201.10 | 201.40 | 201.40 | 19,066 |
| 14 mar 2024 | 203.95 | 204.30 | 202.85 | 202.90 | 202.90 | 15,608 |
| 13 mar 2024 | 204.00 | 204.15 | 202.55 | 203.15 | 203.15 | 105,420 |
| 12 mar 2024 | 202.60 | 204.75 | 201.90 | 204.60 | 204.60 | 402,118 |
| 11 mar 2024 | 203.65 | 203.65 | 201.90 | 202.45 | 202.45 | 138,923 |
| 08 mar 2024 | 202.85 | 204.55 | 202.05 | 203.95 | 203.95 | 978,650 |
| 07 mar 2024 | 198.20 | 204.05 | 197.78 | 202.90 | 202.90 | 1,718,032 |
| 06 mar 2024 | 197.66 | 198.50 | 196.90 | 198.18 | 198.18 | 189,143 |
| 05 mar 2024 | 199.80 | 200.00 | 197.64 | 197.68 | 197.68 | 1,042,868 |
| 04 mar 2024 | 200.70 | 200.80 | 199.58 | 199.72 | 199.72 | 1,189,480 |
| 01 mar 2024 | 197.68 | 199.80 | 197.50 | 199.58 | 199.58 | 1,144,202 |
| 29 feb 2024 | 196.08 | 197.74 | 195.46 | 197.00 | 197.00 | 2,077,252 |
| 28 feb 2024 | 195.94 | 196.48 | 195.06 | 195.06 | 195.06 | 1,039,556 |
| 27 feb 2024 | 197.00 | 197.00 | 193.82 | 196.00 | 196.00 | 23,586 |
| 26 feb 2024 | 196.18 | 196.86 | 195.90 | 196.66 | 196.66 | 19,554 |
| 23 feb 2024 | 197.12 | 197.12 | 195.70 | 196.16 | 196.16 | 532,569 |
| 22 feb 2024 | 197.16 | 197.50 | 195.64 | 197.36 | 197.36 | 49,001 |
| 21 feb 2024 | 196.14 | 196.30 | 194.76 | 195.84 | 195.84 | 16,194 |
| 20 feb 2024 | 197.64 | 197.82 | 195.98 | 196.60 | 196.60 | 24,460 |
| 19 feb 2024 | 197.26 | 197.66 | 196.66 | 197.64 | 197.64 | 58,655 |
| 16 feb 2024 | 197.08 | 197.82 | 196.10 | 197.22 | 197.22 | 57,354 |
| 15 feb 2024 | 195.10 | 197.76 | 195.10 | 197.08 | 197.08 | 20,376 |
| 14 feb 2024 | 194.14 | 195.10 | 194.14 | 195.10 | 195.10 | 17,724 |
| 13 feb 2024 | 194.68 | 195.32 | 193.20 | 193.68 | 193.68 | 21,769 |
| 12 feb 2024 | 196.34 | 196.90 | 195.02 | 195.38 | 195.38 | 50,463 |
| 09 feb 2024 | 194.44 | 196.32 | 194.44 | 195.28 | 195.28 | 61,945 |
| 08 feb 2024 | 195.54 | 195.56 | 193.46 | 193.66 | 193.66 | 28,868 |
| 07 feb 2024 | 194.40 | 195.80 | 193.80 | 195.62 | 195.62 | 36,471 |
| 06 feb 2024 | 194.56 | 194.76 | 192.96 | 194.38 | 194.38 | 60,340 |
| 05 feb 2024 | 193.36 | 194.18 | 192.38 | 193.16 | 193.16 | 28,437 |
| 02 feb 2024 | 194.24 | 195.18 | 193.02 | 193.36 | 193.36 | 41,907 |
| 01 feb 2024 | 192.76 | 194.16 | 191.90 | 193.56 | 193.56 | 31,429 |
| 31 ene 2024 | 191.58 | 194.00 | 190.86 | 193.00 | 193.00 | 30,510 |
| 30 ene 2024 | 192.42 | 193.20 | 191.26 | 191.58 | 191.58 | 61,819 |
| 29 ene 2024 | 191.62 | 191.66 | 190.60 | 191.12 | 191.12 | 59,203 |
| 26 ene 2024 | 190.54 | 191.82 | 190.16 | 191.40 | 191.40 | 20,129 |
| 25 ene 2024 | 189.60 | 190.86 | 189.44 | 190.52 | 190.52 | 89,690 |
| 24 ene 2024 | 190.88 | 190.90 | 189.32 | 189.44 | 189.44 | 26,742 |
| 23 ene 2024 | 190.20 | 190.44 | 189.08 | 189.30 | 189.30 | 39,571 |
| 22 ene 2024 | 189.00 | 190.06 | 189.00 | 190.06 | 190.06 | 29,345 |
| 19 ene 2024 | 190.48 | 190.48 | 187.92 | 188.30 | 188.30 | 17,431 |
| 18 ene 2024 | 189.88 | 190.34 | 189.28 | 189.50 | 189.50 | 20,862 |
| 17 ene 2024 | 191.10 | 191.10 | 188.16 | 189.64 | 189.64 | 104,071 |
| 16 ene 2024 | 192.18 | 192.18 | 190.70 | 192.04 | 192.04 | 55,403 |
| 15 ene 2024 | 193.10 | 193.30 | 192.32 | 192.52 | 192.52 | 58,785 |
| 12 ene 2024 | 193.92 | 195.40 | 193.92 | 194.70 | 194.70 | 52,392 |
| 11 ene 2024 | 194.18 | 194.90 | 192.58 | 193.00 | 193.00 | 106,180 |
| 10 ene 2024 | 192.84 | 193.40 | 192.32 | 193.30 | 193.30 | 38,479 |
| 09 ene 2024 | 192.70 | 193.62 | 192.08 | 193.62 | 193.62 | 37,545 |
| 08 ene 2024 | 191.88 | 192.50 | 191.00 | 191.72 | 191.72 | 22,376 |
| 05 ene 2024 | 190.80 | 192.00 | 189.72 | 191.86 | 191.86 | 71,799 |
| 04 ene 2024 | 188.98 | 191.76 | 188.98 | 191.40 | 191.40 | 58,691 |
| 03 ene 2024 | 189.32 | 190.40 | 187.28 | 187.54 | 187.54 | 42,060 |
| 02 ene 2024 | 189.10 | 190.82 | 187.78 | 189.34 | 189.34 | 47,018 |
| 29 dic 2023 | 189.24 | 189.84 | 188.84 | 189.10 | 189.10 | 21,485 |
| 28 dic 2023 | 188.86 | 189.72 | 188.76 | 189.22 | 189.22 | 129,098 |
| 27 dic 2023 | 187.44 | 189.22 | 187.44 | 188.26 | 188.26 | 33,465 |
| 22 dic 2023 | 186.32 | 187.44 | 186.00 | 187.44 | 187.44 | 49,429 |
| 21 dic 2023 | 185.28 | 186.50 | 184.94 | 186.14 | 186.14 | 53,032 |
| *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.