Mercados españoles cerrados en 6 hrs 50 min
IBEX 35
11.336,50 +7,50 (+0,07%) Euro Stoxx 50
5.044,51 +19,34 (+0,38%) Dólar/Euro
1,0845 +0,0018 (+0,16%) Petróleo Brent
81,97 +0,07 (+0,09%) Oro
2.358,40 -34,50 (-1,44%) Bitcoin EUR
64.153,25 -466,85 (-0,72%)
Danske Bank A/S (0NVC.L)
LSE - LSE Precio demorado. Divisa en DKK
Añadir a la lista de favoritos
A partir del 06:19PM BST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19 ene 2024 | 185,85 | 186,75 | 183,80 | 184,10 | 177,43 | 39.147 |
| 18 ene 2024 | 186,70 | 187,95 | 184,75 | 185,85 | 179,12 | 97.776 |
| 17 ene 2024 | 185,25 | 186,45 | 183,35 | 186,36 | 179,62 | 260.208 |
| 16 ene 2024 | 187,82 | 190,70 | 184,45 | 187,20 | 180,42 | 575.664 |
| 15 ene 2024 | 191,73 | 192,50 | 189,10 | 189,63 | 182,76 | 163.935 |
| 12 ene 2024 | 189,68 | 192,45 | 189,55 | 191,16 | 184,24 | 246.703 |
| 11 ene 2024 | 191,18 | 193,60 | 188,20 | 190,98 | 184,07 | 217.805 |
| 10 ene 2024 | 188,40 | 191,00 | 187,10 | 190,55 | 183,65 | 210.649 |
| 09 ene 2024 | 190,63 | 191,25 | 188,60 | 189,24 | 182,39 | 71.698 |
| 08 ene 2024 | 191,18 | 191,30 | 189,75 | 190,73 | 183,83 | 3.594.998 |
| 05 ene 2024 | 187,23 | 190,90 | 187,05 | 188,83 | 181,99 | 334.063 |
| 04 ene 2024 | 181,80 | 188,20 | 181,95 | 188,06 | 181,25 | 195.791 |
| 03 ene 2024 | 183,57 | 183,60 | 180,50 | 181,53 | 174,96 | 162.907 |
| 02 ene 2024 | 180,70 | 183,20 | 180,55 | 182,31 | 175,71 | 158.101 |
| *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.