Mercados españoles cerrados en 6 hrs 1 min
IBEX 35
11.237,50 -38,50 (-0,34%) Euro Stoxx 50
5.002,78 -27,57 (-0,55%) Dólar/Euro
1,0850 -0,0011 (-0,10%) Petróleo Brent
84,94 +0,72 (+0,85%) Oro
2.343,10 -13,40 (-0,57%) Bitcoin EUR
62.379,90 -358,23 (-0,57%)
Novozymes A/S (0Q4U.L)
LSE - LSE Precio demorado. Divisa en DKK
Añadir a la lista de favoritos
A partir del 06:20PM BST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 429,65 | 430,30 | 421,90 | 421,90 | 421,90 | 202.627 |
| 24 may 2024 | 423,40 | 429,20 | 420,70 | 423,75 | 423,75 | 11.764 |
| 23 may 2024 | 435,05 | 440,00 | 424,40 | 425,00 | 425,00 | 595.727 |
| 22 may 2024 | 428,40 | 435,00 | 427,80 | 432,65 | 432,65 | 7219 |
| 21 may 2024 | 434,70 | 434,70 | 417,20 | 429,30 | 429,30 | 880.360 |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 431,25 | 437,60 | 430,80 | 435,40 | 435,40 | 9027 |
| 16 may 2024 | 426,20 | 432,31 | 425,90 | 432,30 | 432,30 | 633.346 |
| 15 may 2024 | 421,65 | 426,50 | 421,20 | 426,50 | 426,50 | 6618 |
| 14 may 2024 | 419,05 | 420,50 | 416,00 | 420,50 | 420,50 | 11.195 |
| 13 may 2024 | 419,10 | 423,90 | 414,30 | 418,40 | 418,40 | 1.325.593 |
| 10 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 414,45 | 419,10 | 414,20 | 418,40 | 418,40 | 67.732 |
| 07 may 2024 | 408,25 | 414,10 | 404,60 | 414,10 | 414,10 | 6494 |
| 03 may 2024 | 382,65 | 416,80 | 382,30 | 411,75 | 411,75 | 1.790.533 |
| 02 may 2024 | 383,30 | 390,89 | 385,60 | 389,00 | 389,00 | 9444 |
| 01 may 2024 | 389,75 | 395,20 | 382,90 | 385,87 | 385,87 | 2480 |
| 01 may 2024 | 2 Dividendo | |||||
| 30 abr 2024 | 389,10 | 393,70 | 386,80 | 388,60 | 386,60 | 56.803 |
| 29 abr 2024 | 390,65 | 392,90 | 390,00 | 391,11 | 389,10 | 1631 |
| 26 abr 2024 | 386,35 | 391,50 | 384,80 | 385,64 | 383,65 | 44.396 |
| 25 abr 2024 | 387,45 | 390,60 | 381,90 | 387,64 | 385,64 | 25.543 |
| 24 abr 2024 | 391,70 | 394,40 | 387,88 | 387,90 | 385,90 | 392.073 |
| 23 abr 2024 | 384,45 | 389,00 | 383,00 | 387,70 | 385,70 | 30.435 |
| 22 abr 2024 | 388,90 | 390,50 | 384,70 | 385,31 | 383,32 | 90.044 |
| 19 abr 2024 | 381,15 | 388,50 | 378,70 | 386,92 | 384,93 | 38.734 |
| 18 abr 2024 | 387,15 | 387,80 | 380,90 | 383,24 | 381,27 | 114.642 |
| 17 abr 2024 | 382,35 | 386,48 | 382,11 | 383,92 | 381,95 | 67.368 |
| 16 abr 2024 | 382,85 | 385,83 | 379,20 | 382,64 | 380,67 | 51.644 |
| 15 abr 2024 | 385,45 | 387,50 | 383,40 | 385,05 | 383,07 | 6.260.449 |
| 12 abr 2024 | 388,15 | 391,20 | 383,98 | 389,59 | 387,58 | 76.267 |
| 11 abr 2024 | 377,70 | 388,40 | 374,50 | 386,26 | 384,27 | 94.617 |
| 10 abr 2024 | 379,60 | 382,00 | 376,10 | 378,27 | 376,33 | 58.784 |
| 09 abr 2024 | 387,75 | 391,10 | 378,10 | 382,48 | 380,51 | 127.826 |
| 08 abr 2024 | 389,00 | 391,70 | 385,90 | 388,29 | 386,29 | 19.963 |
| 05 abr 2024 | 387,20 | 390,30 | 384,90 | 387,24 | 385,24 | 27.595 |
| 04 abr 2024 | 394,65 | 397,00 | 387,70 | 390,44 | 388,44 | 51.051 |
| 03 abr 2024 | 395,35 | 396,40 | 393,90 | 394,75 | 392,72 | 119.803 |
| 02 abr 2024 | 410,85 | 411,22 | 393,30 | 396,44 | 394,40 | 4.375.120 |
| 28 mar 2024 | 405,13 | 405,13 | 405,13 | 405,13 | 403,04 | 4177 |
| 27 mar 2024 | 408,85 | 411,20 | 403,40 | 404,45 | 402,37 | 61.542 |
| 26 mar 2024 | 406,80 | 411,00 | 404,30 | 408,10 | 406,00 | 959.796 |
| 25 mar 2024 | 409,30 | 411,90 | 405,26 | 405,66 | 403,57 | 1.561.003 |
| 22 mar 2024 | 406,00 | 412,20 | 405,50 | 407,90 | 405,80 | 105.934 |
| 21 mar 2024 | 409,65 | 420,50 | 396,30 | 407,02 | 404,93 | 487.946 |
| 20 mar 2024 | 410,45 | 421,40 | 409,80 | 420,05 | 417,89 | 448.551 |
| 19 mar 2024 | 406,85 | 411,60 | 400,20 | 408,08 | 405,98 | 2.874.136 |
| 18 mar 2024 | 408,55 | 410,80 | 402,60 | 407,13 | 405,03 | 69.698 |
| 15 mar 2024 | 416,60 | 419,30 | 408,19 | 409,72 | 407,61 | 444.948 |
| 14 mar 2024 | 416,55 | 417,10 | 413,70 | 416,25 | 414,11 | 122.439 |
| 13 mar 2024 | 416,75 | 420,80 | 413,18 | 415,72 | 413,58 | 110.036 |
| 12 mar 2024 | 414,65 | 416,10 | 411,20 | 416,10 | 413,96 | 9861 |
| 11 mar 2024 | 414,45 | 416,50 | 411,10 | 414,53 | 412,39 | 184.703 |
| 08 mar 2024 | 404,40 | 418,30 | 405,00 | 410,71 | 408,60 | 155.359 |
| 07 mar 2024 | 397,55 | 405,50 | 395,30 | 404,82 | 402,73 | 226.032 |
| 06 mar 2024 | 401,50 | 400,70 | 393,20 | 396,67 | 394,63 | 12.741 |
| 05 mar 2024 | 398,90 | 400,00 | 395,70 | 397,84 | 395,79 | 124.992 |
| 04 mar 2024 | 392,80 | 398,61 | 391,60 | 396,34 | 394,30 | 333.829 |
| 01 mar 2024 | 389,75 | 392,80 | 385,30 | 388,97 | 386,97 | 497.469 |
| 29 feb 2024 | 384,35 | 390,50 | 383,58 | 388,80 | 386,80 | 783.397 |
| 28 feb 2024 | 388,05 | 391,20 | 381,70 | 383,34 | 381,37 | 293.726 |
| 27 feb 2024 | 390,10 | 392,40 | 383,80 | 388,80 | 386,80 | 259.546 |
| 26 feb 2024 | 387,65 | 392,00 | 386,50 | 389,37 | 387,37 | 239.051 |
| 23 feb 2024 | 387,80 | 388,10 | 384,80 | 387,74 | 385,75 | 113.905 |
| 22 feb 2024 | 387,65 | 390,70 | 382,50 | 386,53 | 384,54 | 219.923 |
| 21 feb 2024 | 384,15 | 389,30 | 382,20 | 385,09 | 383,11 | 674.978 |
| 20 feb 2024 | 371,45 | 384,90 | 368,90 | 375,66 | 373,72 | 324.555 |
| 19 feb 2024 | 372,50 | 373,90 | 370,40 | 372,14 | 370,23 | 92.502 |
| 16 feb 2024 | 370,15 | 373,50 | 367,70 | 370,78 | 368,87 | 66.431 |
| 15 feb 2024 | 367,10 | 369,80 | 363,90 | 364,54 | 362,67 | 108.813 |
| 14 feb 2024 | 355,75 | 366,10 | 355,00 | 364,81 | 362,94 | 638.790 |
| 13 feb 2024 | 350,60 | 357,80 | 349,70 | 350,20 | 348,40 | 216.737 |
| 12 feb 2024 | 352,35 | 353,10 | 348,40 | 351,75 | 349,94 | 52.333 |
| 09 feb 2024 | 353,95 | 356,00 | 350,70 | 353,53 | 351,71 | 331.422 |
| 08 feb 2024 | 359,55 | 360,20 | 354,28 | 357,26 | 355,42 | 1.052.411 |
| 07 feb 2024 | 353,40 | 358,30 | 351,10 | 357,48 | 355,64 | 2.296.521 |
| 06 feb 2024 | 360,70 | 361,90 | 351,70 | 359,21 | 357,36 | 812.323 |
| 05 feb 2024 | 363,65 | 366,40 | 358,90 | 360,50 | 358,64 | 82.287 |
| 02 feb 2024 | 372,15 | 375,60 | 364,50 | 365,05 | 363,18 | 62.802 |
| 01 feb 2024 | 347,20 | 371,60 | 345,30 | 362,91 | 361,04 | 3.022.332 |
| 31 ene 2024 | 355,55 | 360,00 | 352,10 | 353,34 | 351,52 | 77.680 |
| 30 ene 2024 | 362,35 | 363,50 | 357,60 | 358,84 | 356,99 | 377.115 |
| 29 ene 2024 | 371,60 | 372,40 | 360,70 | 362,27 | 360,40 | 662.995 |
| 26 ene 2024 | 366,20 | 370,61 | 364,50 | 365,94 | 364,05 | 725.053 |
| 25 ene 2024 | 358,35 | 368,00 | 357,70 | 361,28 | 359,42 | 869.752 |
| 24 ene 2024 | 357,20 | 365,30 | 357,18 | 357,36 | 355,52 | 396.964 |
| 23 ene 2024 | 354,05 | 358,30 | 351,30 | 356,43 | 354,59 | 175.013 |
| 22 ene 2024 | 352,15 | 357,17 | 350,30 | 351,89 | 350,08 | 1.703.703 |
| 19 ene 2024 | 349,40 | 351,90 | 344,90 | 350,30 | 348,50 | 993.998 |
| 18 ene 2024 | 347,95 | 547,40 | 346,00 | 348,00 | 346,21 | 3.105.397 |
| 17 ene 2024 | 362,60 | 363,20 | 345,90 | 348,70 | 346,91 | 1.164.582 |
| 16 ene 2024 | 365,95 | 368,10 | 363,20 | 367,40 | 365,51 | 411.100 |
| 15 ene 2024 | 368,90 | 369,40 | 365,40 | 366,80 | 364,91 | 623.196 |
| 12 ene 2024 | 365,05 | 368,00 | 360,90 | 367,20 | 365,31 | 865.767 |
| 11 ene 2024 | 364,70 | 366,10 | 361,60 | 363,96 | 362,09 | 204.699 |
| 10 ene 2024 | 366,55 | 367,20 | 358,30 | 367,04 | 365,15 | 276.889 |
| 09 ene 2024 | 366,35 | 367,80 | 362,70 | 367,28 | 365,39 | 511.888 |
| 08 ene 2024 | 366,55 | 367,22 | 362,30 | 365,90 | 364,02 | 1.101.193 |
| 05 ene 2024 | 362,50 | 365,65 | 359,50 | 364,35 | 362,47 | 456.323 |
| *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.