Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.303,50 +3.211,19 (+5,83%)
Vestas Wind Systems A/S (0NMK.L)
LSE - LSE Precio demorado. Divisa en DKK
Añadir a la lista de favoritos
Al cierre: 08:01AM BST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 181,32 | 184,00 | 176,50 | 180,80 | 180,80 | 70.305 |
| 02 may 2024 | 180,52 | 188,00 | 175,10 | 179,50 | 179,50 | 577.236 |
| 01 may 2024 | 188,27 | 190,70 | 184,85 | 187,45 | 187,45 | 16.622 |
| 30 abr 2024 | 185,60 | 189,10 | 184,60 | 188,40 | 188,40 | 104.065 |
| 29 abr 2024 | 183,23 | 187,55 | 182,60 | 185,28 | 185,28 | 2.871.607 |
| 26 abr 2024 | 178,55 | 184,75 | 178,10 | 183,55 | 183,55 | 385.017 |
| 25 abr 2024 | 181,48 | 183,60 | 177,56 | 181,00 | 181,00 | 298.719 |
| 24 abr 2024 | 186,05 | 186,20 | 181,06 | 182,52 | 182,52 | 380.584 |
| 23 abr 2024 | 183,00 | 185,70 | 181,00 | 185,60 | 185,60 | 281.420 |
| 22 abr 2024 | 176,73 | 183,70 | 176,75 | 182,70 | 182,70 | 404.305 |
| 19 abr 2024 | 175,48 | 177,65 | 173,40 | 176,75 | 176,75 | 138.944 |
| 18 abr 2024 | 175,98 | 177,05 | 174,55 | 176,73 | 176,73 | 262.299 |
| 17 abr 2024 | 177,52 | 179,65 | 175,85 | 176,30 | 176,30 | 295.564 |
| 16 abr 2024 | 178,15 | 181,00 | 175,75 | 177,16 | 177,16 | 245.920 |
| 15 abr 2024 | 179,43 | 181,30 | 179,15 | 179,67 | 179,67 | 909.183 |
| 12 abr 2024 | 181,85 | 182,90 | 179,60 | 179,60 | 179,60 | 641.507 |
| 11 abr 2024 | 179,40 | 184,30 | 177,25 | 180,52 | 180,52 | 237.248 |
| 10 abr 2024 | 186,15 | 187,10 | 178,00 | 183,72 | 183,72 | 375.898 |
| 09 abr 2024 | 183,20 | 191,05 | 182,35 | 186,93 | 186,93 | 3.332.912 |
| 08 abr 2024 | 180,18 | 184,40 | 179,15 | 183,85 | 183,85 | 204.040 |
| 05 abr 2024 | 181,73 | 181,90 | 179,50 | 180,45 | 180,45 | 327.839 |
| 04 abr 2024 | 183,57 | 184,95 | 181,50 | 183,55 | 183,55 | 561.823 |
| 03 abr 2024 | 185,23 | 184,50 | 179,90 | 183,88 | 183,88 | 225.708 |
| 02 abr 2024 | 188,52 | 193,00 | 184,90 | 186,35 | 186,35 | 2.088.043 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 196,04 | 196,18 | 190,92 | 192,49 | 192,49 | 706.661 |
| 26 mar 2024 | 198,76 | 201,35 | 194,00 | 196,38 | 196,38 | 2.654.868 |
| 25 mar 2024 | 199,75 | 200,55 | 197,80 | 199,53 | 199,53 | 409.221 |
| 22 mar 2024 | 196,24 | 202,60 | 195,74 | 200,16 | 200,16 | 842.082 |
| 21 mar 2024 | 195,53 | 199,74 | 193,08 | 196,94 | 196,94 | 456.335 |
| 20 mar 2024 | 192,55 | 194,08 | 191,70 | 193,40 | 193,40 | 211.790 |
| 19 mar 2024 | 193,45 | 194,60 | 190,20 | 193,52 | 193,52 | 1.781.256 |
| 18 mar 2024 | 189,49 | 193,36 | 188,90 | 190,80 | 190,80 | 449.317 |
| 15 mar 2024 | 193,18 | 194,90 | 187,30 | 188,08 | 188,08 | 77.189 |
| 14 mar 2024 | 192,87 | 195,34 | 192,34 | 194,50 | 194,50 | 239.584 |
| 13 mar 2024 | 194,09 | 196,28 | 192,38 | 193,47 | 193,47 | 56.655 |
| 12 mar 2024 | 194,41 | 195,92 | 193,78 | 194,88 | 194,88 | 64.276 |
| 11 mar 2024 | 194,49 | 196,08 | 193,70 | 194,89 | 194,89 | 2.261.324 |
| 08 mar 2024 | 196,21 | 197,26 | 194,72 | 196,02 | 196,02 | 570.408 |
| 07 mar 2024 | 195,52 | 198,34 | 194,99 | 196,28 | 196,28 | 43.145 |
| 06 mar 2024 | 195,10 | 197,36 | 193,42 | 194,28 | 194,28 | 990.438 |
| 05 mar 2024 | 196,83 | 196,86 | 193,90 | 195,22 | 195,22 | 332.129 |
| 04 mar 2024 | 197,53 | 199,64 | 194,32 | 195,15 | 195,15 | 1.670.611 |
| 01 mar 2024 | 194,41 | 198,06 | 194,06 | 196,27 | 196,27 | 857.557 |
| 29 feb 2024 | 188,50 | 194,04 | 184,92 | 191,91 | 191,91 | 857.158 |
| 28 feb 2024 | 183,63 | 187,86 | 182,10 | 186,34 | 186,34 | 5.718.894 |
| 27 feb 2024 | 181,82 | 183,24 | 178,96 | 183,20 | 183,20 | 158.867 |
| 26 feb 2024 | 176,70 | 181,32 | 176,06 | 181,32 | 181,32 | 275.933 |
| 23 feb 2024 | 181,55 | 182,04 | 176,64 | 177,49 | 177,49 | 259.477 |
| 22 feb 2024 | 184,63 | 184,78 | 181,34 | 181,70 | 181,70 | 1.084.053 |
| 21 feb 2024 | 183,50 | 185,42 | 182,80 | 183,23 | 183,23 | 176.408 |
| 20 feb 2024 | 183,72 | 185,62 | 181,88 | 183,32 | 183,32 | 102.157 |
| 19 feb 2024 | 187,48 | 187,66 | 183,60 | 184,52 | 184,52 | 730.305 |
| 16 feb 2024 | 189,99 | 191,04 | 185,84 | 188,85 | 188,85 | 138.459 |
| 15 feb 2024 | 189,18 | 189,76 | 184,66 | 186,46 | 186,46 | 933.276 |
| 14 feb 2024 | 189,28 | 191,60 | 187,70 | 188,36 | 188,36 | 1.498.807 |
| 13 feb 2024 | 193,33 | 195,46 | 188,04 | 188,66 | 188,66 | 207.383 |
| 12 feb 2024 | 194,60 | 196,38 | 192,30 | 193,88 | 193,88 | 495.173 |
| 09 feb 2024 | 196,61 | 196,96 | 191,78 | 191,82 | 191,82 | 775.678 |
| 08 feb 2024 | 201,79 | 202,90 | 195,38 | 195,94 | 195,94 | 479.190 |
| 07 feb 2024 | 200,68 | 203,85 | 197,24 | 200,19 | 200,19 | 473.949 |
| 06 feb 2024 | 188,21 | 191,14 | 186,54 | 189,32 | 189,32 | 5.360.908 |
| 05 feb 2024 | 192,40 | 192,98 | 185,72 | 191,76 | 191,76 | 470.204 |
| 02 feb 2024 | 193,58 | 196,86 | 190,20 | 191,96 | 191,96 | 225.907 |
| 01 feb 2024 | 195,73 | 197,54 | 194,12 | 195,95 | 195,95 | 166.741 |
| 31 ene 2024 | 193,79 | 198,56 | 192,66 | 196,66 | 196,66 | 413.979 |
| 30 ene 2024 | 197,87 | 198,00 | 194,15 | 194,16 | 194,16 | 218.717 |
| 29 ene 2024 | 196,38 | 199,12 | 194,82 | 197,08 | 197,08 | 758.835 |
| 26 ene 2024 | 195,66 | 198,74 | 195,12 | 197,92 | 197,92 | 2.153.967 |
| 25 ene 2024 | 196,57 | 196,72 | 193,80 | 195,11 | 195,11 | 594.072 |
| 24 ene 2024 | 198,21 | 201,00 | 196,45 | 200,15 | 200,15 | 1.321.571 |
| 23 ene 2024 | 194,41 | 200,35 | 192,90 | 193,50 | 193,50 | 886.637 |
| 22 ene 2024 | 190,17 | 194,28 | 189,00 | 193,89 | 193,89 | 468.162 |
| 19 ene 2024 | 191,25 | 191,40 | 186,52 | 188,60 | 188,60 | 484.856 |
| 18 ene 2024 | 187,80 | 190,16 | 187,18 | 190,12 | 190,12 | 169.047 |
| 17 ene 2024 | 191,61 | 192,20 | 186,54 | 190,48 | 190,48 | 306.443 |
| 16 ene 2024 | 195,60 | 196,28 | 192,22 | 194,58 | 194,58 | 327.183 |
| 15 ene 2024 | 199,96 | 200,85 | 197,34 | 198,22 | 198,22 | 2.450.041 |
| 12 ene 2024 | 201,96 | 203,30 | 199,60 | 199,98 | 199,98 | 1.891.391 |
| 11 ene 2024 | 204,40 | 205,45 | 200,20 | 204,95 | 204,95 | 287.223 |
| 10 ene 2024 | 202,68 | 207,80 | 201,35 | 203,05 | 203,05 | 435.586 |
| 09 ene 2024 | 204,80 | 207,70 | 202,45 | 206,54 | 206,54 | 194.236 |
| 08 ene 2024 | 203,15 | 204,55 | 202,20 | 203,70 | 203,70 | 369.162 |
| 05 ene 2024 | 200,00 | 204,70 | 200,00 | 204,54 | 204,54 | 214.760 |
| 04 ene 2024 | 201,24 | 205,15 | 199,84 | 202,60 | 202,60 | 243.401 |
| 03 ene 2024 | 207,30 | 207,95 | 201,25 | 205,87 | 205,87 | 269.129 |
| 02 ene 2024 | 216,27 | 219,15 | 209,25 | 209,65 | 209,65 | 308.598 |
| 29 dic 2023 | 213,68 | 217,40 | 212,15 | 215,21 | 215,21 | 182.197 |
| 28 dic 2023 | 216,02 | 216,35 | 212,40 | 215,00 | 215,00 | 176.775 |
| 27 dic 2023 | 207,20 | 214,95 | 206,50 | 212,23 | 212,23 | 659.410 |
| 22 dic 2023 | 198,90 | 201,01 | 197,64 | 201,00 | 201,00 | 473.863 |
| 21 dic 2023 | 195,75 | 201,35 | 194,78 | 199,64 | 199,64 | 533.241 |
| 20 dic 2023 | 193,47 | 198,06 | 191,44 | 197,59 | 197,59 | 461.068 |
| 19 dic 2023 | 192,56 | 195,48 | 192,40 | 193,14 | 193,14 | 345.218 |
| 18 dic 2023 | 194,30 | 195,72 | 192,76 | 192,80 | 192,80 | 198.423 |
| 15 dic 2023 | 194,34 | 197,72 | 192,36 | 193,68 | 193,68 | 259.867 |
| 14 dic 2023 | 192,00 | 197,30 | 190,22 | 194,06 | 194,06 | 631.740 |
| 13 dic 2023 | 182,20 | 184,16 | 180,58 | 182,64 | 182,64 | 139.892 |
| 12 dic 2023 | 185,95 | 187,90 | 180,52 | 184,16 | 184,16 | 311.587 |
| 11 dic 2023 | 187,87 | 189,10 | 185,62 | 186,77 | 186,77 | 189.205 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.