Mercados españoles abiertos en 9 mins
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0704 -0,0005 (-0,04%) Petróleo Brent
82,19 -0,43 (-0,52%) Bitcoin EUR
61.863,60 -13,00 (-0,02%)
Vestas Wind Systems A/S (VWS.CO)
Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK
Añadir a la lista de favoritos
Al cierre: 04:59PM CEST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 186,65 | 187,85 | 182,00 | 182,05 | 182,05 | 1.638.604 |
| 13 jun 2024 | 184,70 | 189,95 | 182,00 | 186,05 | 186,05 | 3.228.732 |
| 12 jun 2024 | 184,30 | 187,95 | 181,30 | 185,20 | 185,20 | 2.034.006 |
| 11 jun 2024 | 187,50 | 187,70 | 182,95 | 184,50 | 184,50 | 1.716.230 |
| 10 jun 2024 | 186,40 | 186,40 | 180,80 | 184,85 | 184,85 | 2.809.283 |
| 07 jun 2024 | 190,60 | 192,35 | 186,10 | 188,40 | 188,40 | 1.467.760 |
| 06 jun 2024 | 193,65 | 197,45 | 190,95 | 191,10 | 191,10 | 1.535.408 |
| 04 jun 2024 | 193,30 | 194,15 | 190,80 | 191,75 | 191,75 | 1.196.881 |
| 03 jun 2024 | 194,00 | 195,65 | 192,30 | 193,30 | 193,30 | 1.309.713 |
| 31 may 2024 | 194,10 | 194,90 | 191,55 | 192,85 | 192,85 | 4.103.495 |
| 30 may 2024 | 193,10 | 197,40 | 191,10 | 194,55 | 194,55 | 1.336.333 |
| 29 may 2024 | 200,10 | 200,50 | 194,05 | 194,10 | 194,10 | 2.314.151 |
| 28 may 2024 | 198,20 | 206,00 | 198,20 | 202,50 | 202,50 | 2.967.911 |
| 27 may 2024 | 190,10 | 199,25 | 189,85 | 198,05 | 198,05 | 2.197.408 |
| 24 may 2024 | 189,85 | 190,70 | 188,10 | 189,35 | 189,35 | 1.312.450 |
| 23 may 2024 | 190,90 | 194,70 | 189,85 | 191,10 | 191,10 | 2.050.910 |
| 22 may 2024 | 192,75 | 192,75 | 187,10 | 190,90 | 190,90 | 1.827.396 |
| 21 may 2024 | 188,55 | 194,70 | 186,45 | 193,75 | 193,75 | 2.481.206 |
| 17 may 2024 | 197,70 | 198,15 | 191,40 | 191,60 | 191,60 | 2.555.897 |
| 16 may 2024 | 198,00 | 202,40 | 198,00 | 199,20 | 199,20 | 1.753.148 |
| 15 may 2024 | 194,70 | 200,90 | 194,50 | 197,00 | 197,00 | 2.531.323 |
| 14 may 2024 | 193,20 | 195,00 | 191,70 | 195,00 | 195,00 | 1.930.304 |
| 13 may 2024 | 196,45 | 198,35 | 190,15 | 192,60 | 192,60 | 2.058.928 |
| 08 may 2024 | 189,00 | 191,75 | 186,20 | 191,05 | 191,05 | 2.257.691 |
| 07 may 2024 | 180,90 | 188,15 | 180,30 | 187,30 | 187,30 | 2.267.941 |
| 06 may 2024 | 180,25 | 183,95 | 178,10 | 181,65 | 181,65 | 2.258.150 |
| 03 may 2024 | 181,50 | 184,00 | 176,05 | 180,75 | 180,75 | 2.595.287 |
| 02 may 2024 | 180,30 | 184,35 | 175,40 | 179,20 | 179,20 | 6.288.776 |
| 01 may 2024 | 188,30 | 191,15 | 184,40 | 186,85 | 186,85 | 1.084.607 |
| 30 abr 2024 | 185,55 | 189,25 | 184,40 | 188,40 | 188,40 | 2.145.572 |
| 29 abr 2024 | 183,55 | 187,95 | 183,40 | 185,05 | 185,05 | 1.218.456 |
| 26 abr 2024 | 178,00 | 184,80 | 177,30 | 183,55 | 183,55 | 1.192.371 |
| 25 abr 2024 | 181,25 | 183,60 | 177,60 | 177,60 | 177,60 | 1.385.174 |
| 24 abr 2024 | 186,00 | 186,10 | 181,10 | 181,10 | 181,10 | 1.465.771 |
| 23 abr 2024 | 183,00 | 185,65 | 180,75 | 185,60 | 185,60 | 1.452.351 |
| 22 abr 2024 | 176,75 | 183,65 | 176,75 | 182,70 | 182,70 | 2.010.675 |
| 19 abr 2024 | 175,05 | 177,20 | 173,45 | 176,75 | 176,75 | 2.631.989 |
| 18 abr 2024 | 175,80 | 177,30 | 174,45 | 176,70 | 176,70 | 1.564.423 |
| 17 abr 2024 | 177,50 | 179,50 | 175,85 | 176,30 | 176,30 | 1.372.984 |
| 16 abr 2024 | 178,00 | 178,05 | 175,65 | 177,50 | 177,50 | 1.871.494 |
| 15 abr 2024 | 179,35 | 181,50 | 179,15 | 179,60 | 179,60 | 1.309.038 |
| 12 abr 2024 | 181,70 | 183,00 | 179,60 | 179,60 | 179,60 | 1.614.104 |
| 11 abr 2024 | 179,10 | 184,25 | 177,30 | 180,25 | 180,25 | 1.639.328 |
| 10 abr 2024 | 185,85 | 186,55 | 178,05 | 178,95 | 178,95 | 1.545.574 |
| 09 abr 2024 | 183,40 | 191,00 | 183,10 | 185,10 | 185,10 | 1.994.640 |
| 08 abr 2024 | 180,20 | 184,50 | 180,05 | 183,85 | 183,85 | 1.147.435 |
| 05 abr 2024 | 181,85 | 182,00 | 179,40 | 180,45 | 180,45 | 1.276.078 |
| 04 abr 2024 | 183,65 | 185,40 | 181,55 | 183,55 | 183,55 | 2.079.096 |
| 03 abr 2024 | 184,50 | 185,55 | 179,85 | 183,90 | 183,90 | 2.306.891 |
| 02 abr 2024 | 188,25 | 191,45 | 184,60 | 186,20 | 186,20 | 3.599.300 |
| 27 mar 2024 | 195,94 | 196,24 | 190,64 | 193,00 | 193,00 | 1.996.742 |
| 26 mar 2024 | 198,48 | 201,35 | 194,00 | 196,38 | 196,38 | 2.159.395 |
| 25 mar 2024 | 199,88 | 200,55 | 197,70 | 199,66 | 199,66 | 1.037.320 |
| 22 mar 2024 | 195,82 | 202,65 | 195,32 | 200,65 | 200,65 | 1.949.933 |
| 21 mar 2024 | 195,40 | 199,76 | 193,08 | 196,94 | 196,94 | 2.057.079 |
| 20 mar 2024 | 192,10 | 194,12 | 191,48 | 193,12 | 193,12 | 1.079.025 |
| 19 mar 2024 | 193,50 | 194,70 | 192,40 | 193,20 | 193,20 | 1.526.596 |
| 18 mar 2024 | 189,30 | 193,58 | 188,82 | 191,36 | 191,36 | 1.325.426 |
| 15 mar 2024 | 193,36 | 193,44 | 187,24 | 187,96 | 187,96 | 3.088.344 |
| 14 mar 2024 | 192,90 | 195,40 | 192,04 | 193,72 | 193,72 | 1.721.227 |
| 13 mar 2024 | 194,00 | 194,94 | 192,30 | 193,50 | 193,50 | 1.380.392 |
| 12 mar 2024 | 194,50 | 196,04 | 193,46 | 195,10 | 195,10 | 1.111.881 |
| 11 mar 2024 | 194,58 | 196,36 | 193,60 | 195,00 | 195,00 | 1.021.865 |
| 08 mar 2024 | 196,28 | 197,30 | 194,66 | 195,76 | 195,76 | 1.445.078 |
| 07 mar 2024 | 195,74 | 198,46 | 194,68 | 196,28 | 196,28 | 1.403.957 |
| 06 mar 2024 | 195,22 | 197,52 | 193,40 | 194,28 | 194,28 | 1.586.156 |
| 05 mar 2024 | 196,76 | 196,82 | 193,76 | 195,22 | 195,22 | 1.657.847 |
| 04 mar 2024 | 197,54 | 199,78 | 194,30 | 195,12 | 195,12 | 1.540.790 |
| 01 mar 2024 | 194,24 | 198,20 | 193,80 | 197,52 | 197,52 | 2.428.039 |
| 29 feb 2024 | 188,50 | 194,14 | 186,44 | 191,94 | 191,94 | 4.941.675 |
| 28 feb 2024 | 184,00 | 188,10 | 182,50 | 186,04 | 186,04 | 2.056.201 |
| 27 feb 2024 | 181,96 | 183,20 | 178,94 | 183,20 | 183,20 | 1.868.989 |
| 26 feb 2024 | 176,74 | 181,64 | 176,00 | 181,30 | 181,30 | 2.222.120 |
| 23 feb 2024 | 181,50 | 182,32 | 176,50 | 177,46 | 177,46 | 1.886.435 |
| 22 feb 2024 | 184,74 | 184,80 | 181,34 | 181,72 | 181,72 | 1.151.767 |
| 21 feb 2024 | 183,34 | 185,44 | 182,78 | 184,30 | 184,30 | 1.361.070 |
| 20 feb 2024 | 183,64 | 184,36 | 181,64 | 183,34 | 183,34 | 1.589.475 |
| 19 feb 2024 | 187,46 | 187,72 | 183,34 | 184,50 | 184,50 | 1.821.930 |
| 16 feb 2024 | 190,00 | 190,14 | 185,76 | 188,54 | 188,54 | 1.271.242 |
| 15 feb 2024 | 189,08 | 189,60 | 184,58 | 189,46 | 189,46 | 2.104.745 |
| 14 feb 2024 | 189,50 | 191,84 | 187,70 | 188,38 | 188,38 | 1.169.001 |
| 13 feb 2024 | 193,26 | 195,42 | 188,04 | 188,66 | 188,66 | 1.592.005 |
| 12 feb 2024 | 194,58 | 196,40 | 192,14 | 193,82 | 193,82 | 1.595.909 |
| 09 feb 2024 | 196,34 | 197,22 | 191,76 | 191,80 | 191,80 | 1.912.643 |
| 08 feb 2024 | 201,90 | 202,95 | 195,30 | 195,94 | 195,94 | 2.211.631 |
| 07 feb 2024 | 201,30 | 204,00 | 197,18 | 200,20 | 200,20 | 4.965.982 |
| 06 feb 2024 | 188,26 | 190,12 | 186,46 | 188,22 | 188,22 | 2.754.941 |
| 05 feb 2024 | 192,00 | 193,00 | 185,76 | 186,54 | 186,54 | 1.677.295 |
| 02 feb 2024 | 190,64 | 196,90 | 190,64 | 193,14 | 193,14 | 1.863.974 |
| 01 feb 2024 | 195,92 | 197,62 | 194,14 | 195,12 | 195,12 | 1.442.138 |
| 31 ene 2024 | 193,80 | 198,66 | 192,44 | 196,66 | 196,66 | 2.336.699 |
| 30 ene 2024 | 198,00 | 198,04 | 194,12 | 194,16 | 194,16 | 1.225.962 |
| 29 ene 2024 | 196,18 | 197,68 | 195,00 | 197,08 | 197,08 | 973.897 |
| 26 ene 2024 | 195,46 | 198,84 | 194,78 | 197,92 | 197,92 | 1.009.022 |
| 25 ene 2024 | 196,48 | 196,62 | 193,76 | 195,18 | 195,18 | 1.187.239 |
| 24 ene 2024 | 198,56 | 201,40 | 196,46 | 196,46 | 196,46 | 1.947.347 |
| 23 ene 2024 | 194,48 | 200,50 | 192,60 | 193,50 | 193,50 | 2.254.353 |
| 22 ene 2024 | 189,80 | 194,22 | 188,98 | 193,18 | 193,18 | 1.552.449 |
| 19 ene 2024 | 191,00 | 191,70 | 186,48 | 188,60 | 188,60 | 4.286.405 |
| 18 ene 2024 | 187,98 | 190,12 | 186,78 | 190,12 | 190,12 | 1.816.561 |
| *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.