Mercados españoles cerrados
S&P 500
5.433,74 +12,71 (+0,23%) Nasdaq
17.667,56 +59,12 (+0,34%) NIKKEI 225
38.720,47 -156,24 (-0,40%) Dólar/Euro
1,0746 -0,0069 (-0,63%) Petróleo Brent
82,16 -0,44 (-0,53%) Bitcoin EUR
61.999,52 -1.033,64 (-1,64%)
Danske Bank A/S (0NVC.L)
LSE - LSE Precio demorado. Divisa en DKK
Añadir a la lista de favoritos
Al cierre: 06:19PM BST
Intervalo de fechas:
13 jun 2023 - 13 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 jun 2024 | 206,40 | 211,50 | 205,30 | 210,36 | 210,36 | 918.656 |
| 11 jun 2024 | 209,15 | 210,20 | 205,20 | 206,50 | 206,50 | 3.380.608 |
| 10 jun 2024 | 211,05 | 212,00 | 208,00 | 209,30 | 209,30 | 27.558 |
| 07 jun 2024 | 209,20 | 211,50 | 208,40 | 209,05 | 209,05 | 34.544 |
| 06 jun 2024 | 206,65 | 209,70 | 203,80 | 206,94 | 206,94 | 57.837 |
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 212,25 | 212,20 | 204,70 | 206,70 | 206,70 | 58.206 |
| 03 jun 2024 | 211,05 | 213,80 | 210,60 | 213,30 | 213,30 | 354.246 |
| 31 may 2024 | 208,75 | 213,10 | 208,90 | 211,69 | 211,69 | 235.395 |
| 30 may 2024 | 202,38 | 209,00 | 201,90 | 208,50 | 208,50 | 915.515 |
| 29 may 2024 | 202,38 | 203,90 | 201,40 | 201,77 | 201,77 | 55.617 |
| 28 may 2024 | 200,40 | 202,90 | 200,50 | 200,50 | 200,50 | 3.593.495 |
| 24 may 2024 | 201,10 | 201,50 | 199,75 | 201,10 | 201,10 | 320.088 |
| 23 may 2024 | 201,05 | 203,10 | 200,00 | 202,44 | 202,44 | 345.139 |
| 22 may 2024 | 200,65 | 201,90 | 199,45 | 200,56 | 200,56 | 23.019 |
| 21 may 2024 | 200,40 | 201,10 | 199,00 | 200,10 | 200,10 | 374.614 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 196,43 | 201,10 | 196,30 | 200,00 | 200,00 | 62.314 |
| 16 may 2024 | 192,30 | 196,80 | 192,10 | 194,86 | 194,86 | 424.955 |
| 15 may 2024 | 194,10 | 195,05 | 191,75 | 192,50 | 192,50 | 16.781 |
| 14 may 2024 | 193,27 | 195,15 | 193,15 | 194,19 | 194,19 | 22.759 |
| 13 may 2024 | 192,73 | 195,50 | 191,60 | 193,71 | 193,71 | 160.458 |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 194,50 | 195,40 | 190,65 | 190,75 | 190,75 | 185.218 |
| 07 may 2024 | 199,20 | 200,30 | 194,70 | 194,70 | 194,70 | 362.142 |
| 03 may 2024 | 197,25 | 198,95 | 189,50 | 194,13 | 194,13 | 131.006 |
| 02 may 2024 | 201,40 | 204,30 | 200,50 | 203,50 | 203,50 | 609.781 |
| 01 may 2024 | 201,73 | 204,30 | 200,80 | 202,93 | 202,93 | 5745 |
| 30 abr 2024 | 203,77 | 204,10 | 202,00 | 202,00 | 202,00 | 56.883 |
| 29 abr 2024 | 203,68 | 204,30 | 202,10 | 203,40 | 203,40 | 17.038 |
| 26 abr 2024 | 203,73 | 205,20 | 202,48 | 204,26 | 204,26 | 24.835 |
| 25 abr 2024 | 205,00 | 207,30 | 202,40 | 202,47 | 202,47 | 482.739 |
| 24 abr 2024 | 208,40 | 208,70 | 204,77 | 206,30 | 206,30 | 107.355 |
| 23 abr 2024 | 205,70 | 208,90 | 205,40 | 208,81 | 208,81 | 463.810 |
| 22 abr 2024 | 203,73 | 206,30 | 203,50 | 205,27 | 205,27 | 301.712 |
| 19 abr 2024 | 201,93 | 203,30 | 200,80 | 202,90 | 202,90 | 162.078 |
| 18 abr 2024 | 204,15 | 205,30 | 201,30 | 202,84 | 202,84 | 62.655 |
| 17 abr 2024 | 200,80 | 203,90 | 199,75 | 202,53 | 202,53 | 3.059.532 |
| 16 abr 2024 | 202,93 | 202,90 | 200,10 | 200,80 | 200,80 | 1.115.930 |
| 15 abr 2024 | 205,50 | 207,00 | 202,10 | 205,49 | 205,49 | 1.001.879 |
| 12 abr 2024 | 202,13 | 206,30 | 202,04 | 203,34 | 203,34 | 246.740 |
| 11 abr 2024 | 205,40 | 205,70 | 200,40 | 201,70 | 201,70 | 236.221 |
| 10 abr 2024 | 206,00 | 207,50 | 203,80 | 205,20 | 205,20 | 210.595 |
| 09 abr 2024 | 208,85 | 210,60 | 205,10 | 207,54 | 207,54 | 38.258 |
| 08 abr 2024 | 208,80 | 209,00 | 206,70 | 208,69 | 208,69 | 400.042 |
| 05 abr 2024 | 207,65 | 209,80 | 204,90 | 208,88 | 208,88 | 341.274 |
| 04 abr 2024 | 209,70 | 211,50 | 208,80 | 209,61 | 209,61 | 1.511.960 |
| 03 abr 2024 | 208,35 | 210,39 | 208,00 | 209,79 | 209,79 | 311.134 |
| 02 abr 2024 | 206,35 | 209,00 | 204,90 | 207,78 | 207,78 | 1.860.518 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 206,65 | 207,30 | 205,20 | 206,60 | 206,60 | 3.795.127 |
| 26 mar 2024 | 205,85 | 208,70 | 205,80 | 206,50 | 206,50 | 96.338 |
| 25 mar 2024 | 203,95 | 205,20 | 203,50 | 204,90 | 204,90 | 92.292 |
| 22 mar 2024 | 200,40 | 205,50 | 200,20 | 203,21 | 203,21 | 411.507 |
| 22 mar 2024 | 7.5 Dividendo | |||||
| 21 mar 2024 | 207,85 | 209,50 | 205,20 | 207,19 | 199,69 | 436.535 |
| 20 mar 2024 | 208,85 | 209,10 | 205,50 | 206,41 | 198,94 | 52.611 |
| 19 mar 2024 | 207,40 | 209,99 | 208,00 | 209,22 | 201,65 | 138.230 |
| 18 mar 2024 | 205,85 | 207,70 | 203,70 | 207,10 | 199,60 | 130.191 |
| 15 mar 2024 | 206,60 | 208,50 | 204,90 | 206,28 | 198,81 | 60.808 |
| 14 mar 2024 | 207,90 | 208,40 | 205,20 | 206,60 | 199,12 | 2.773.030 |
| 13 mar 2024 | 203,95 | 207,94 | 202,90 | 204,78 | 197,37 | 147.591 |
| 12 mar 2024 | 203,73 | 204,20 | 202,80 | 203,90 | 196,52 | 21.767 |
| 11 mar 2024 | 203,88 | 203,90 | 200,70 | 202,80 | 195,46 | 204.223 |
| 08 mar 2024 | 203,73 | 206,20 | 203,40 | 204,81 | 197,40 | 4.174.382 |
| 07 mar 2024 | 202,52 | 205,00 | 202,40 | 202,90 | 195,56 | 187.711 |
| 06 mar 2024 | 203,88 | 203,90 | 200,30 | 200,95 | 193,67 | 290.413 |
| 05 mar 2024 | 206,00 | 206,20 | 203,20 | 203,62 | 196,25 | 101.016 |
| 04 mar 2024 | 204,10 | 206,80 | 204,00 | 205,48 | 198,04 | 203.096 |
| 01 mar 2024 | 203,82 | 207,00 | 203,50 | 205,60 | 198,16 | 3.446.745 |
| 29 feb 2024 | 196,88 | 206,10 | 196,20 | 197,54 | 190,39 | 501.855 |
| 28 feb 2024 | 194,20 | 197,50 | 193,05 | 196,75 | 189,63 | 115.028 |
| 27 feb 2024 | 194,18 | 194,55 | 192,75 | 193,07 | 186,08 | 97.484 |
| 26 feb 2024 | 194,00 | 195,50 | 193,90 | 194,34 | 187,31 | 104.626 |
| 23 feb 2024 | 191,45 | 194,03 | 191,00 | 192,90 | 185,92 | 130.160 |
| 22 feb 2024 | 192,60 | 192,60 | 190,25 | 191,91 | 184,96 | 179.554 |
| 21 feb 2024 | 192,77 | 194,05 | 191,85 | 192,58 | 185,61 | 622.839 |
| 20 feb 2024 | 193,20 | 194,70 | 191,80 | 192,64 | 185,67 | 74.179 |
| 19 feb 2024 | 193,68 | 195,25 | 193,45 | 193,61 | 186,60 | 52.564 |
| 16 feb 2024 | 195,23 | 196,23 | 193,15 | 195,84 | 188,75 | 348.592 |
| 15 feb 2024 | 195,05 | 195,45 | 193,95 | 194,17 | 187,14 | 85.598 |
| 14 feb 2024 | 196,35 | 196,90 | 194,34 | 195,93 | 188,84 | 286.713 |
| 13 feb 2024 | 195,18 | 197,00 | 195,10 | 196,27 | 189,16 | 672.178 |
| 12 feb 2024 | 195,05 | 195,85 | 194,75 | 195,68 | 188,60 | 55.294 |
| 09 feb 2024 | 191,80 | 194,40 | 190,50 | 193,09 | 186,10 | 3.752.137 |
| 08 feb 2024 | 193,50 | 195,50 | 191,65 | 192,09 | 185,14 | 467.682 |
| 07 feb 2024 | 194,02 | 194,65 | 192,60 | 192,89 | 185,91 | 3.508.324 |
| 06 feb 2024 | 200,60 | 201,40 | 194,68 | 194,90 | 187,84 | 91.261 |
| 05 feb 2024 | 201,10 | 201,20 | 198,10 | 199,26 | 192,05 | 357.133 |
| 02 feb 2024 | 194,15 | 200,40 | 192,80 | 200,00 | 192,76 | 166.428 |
| 01 feb 2024 | 184,95 | 186,40 | 182,95 | 185,53 | 178,81 | 46.252 |
| 31 ene 2024 | 188,32 | 189,95 | 185,50 | 185,62 | 178,90 | 266.948 |
| 30 ene 2024 | 187,73 | 189,10 | 186,85 | 187,44 | 180,66 | 169.553 |
| 29 ene 2024 | 188,85 | 189,50 | 186,55 | 188,19 | 181,38 | 110.868 |
| 26 ene 2024 | 190,10 | 191,20 | 189,75 | 189,87 | 183,00 | 49.287 |
| 25 ene 2024 | 188,32 | 191,10 | 186,95 | 190,23 | 183,34 | 66.395 |
| 24 ene 2024 | 187,15 | 188,50 | 187,30 | 188,22 | 181,41 | 58.212 |
| 23 ene 2024 | 188,88 | 189,05 | 185,84 | 185,91 | 179,18 | 76.479 |
| 22 ene 2024 | 184,88 | 188,57 | 184,55 | 187,86 | 181,06 | 119.281 |
| *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.