Mercados españoles cerrados en 4 hrs 41 min

Ørsted A/S (0RHE.L)

LSE - LSE Precio demorado. Divisa en DKK
Añadir a la lista de favoritos
818,05+10,85 (+1,34%)
A partir del 06:19PM BST. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024382,40394,90377,80383,31383,31303.425
24 abr 2024390,30390,60381,00382,31382,3180.269
23 abr 2024378,90392,90378,80387,44387,4478.313
22 abr 2024382,60383,80365,30378,63378,6382.002
19 abr 2024387,05393,90379,70383,39383,39153.271
18 abr 2024380,70392,00373,60389,32389,32135.323
17 abr 2024381,55385,60374,20379,30379,30103.894
16 abr 2024391,75393,30379,60383,74383,7484.720
15 abr 2024406,20408,70392,70396,37396,3754.818
12 abr 2024395,35409,00386,30405,98405,98375.972
11 abr 2024376,80394,50374,40380,40380,4065.790
10 abr 2024398,30406,20374,80398,20398,20296.860
09 abr 2024389,25400,10385,60395,43395,43439.948
08 abr 2024382,50388,70379,70386,01386,0129.809
05 abr 2024390,80391,40381,10383,74383,7483.996
04 abr 2024378,40394,40377,30381,66381,6673.561
03 abr 2024374,70381,00368,30373,96373,96102.070
02 abr 2024386,50388,00375,70378,15378,151.696.462
28 mar 2024384,40384,40384,40384,40384,404447
27 mar 2024375,45387,20372,80386,40386,4064.697
26 mar 2024376,30377,70373,70375,67375,6754.997
25 mar 2024378,90380,00374,70377,30377,30152.435
22 mar 2024366,50382,90366,10373,75373,751.006.155
21 mar 2024370,10376,30365,40369,56369,56125.659
20 mar 2024356,40367,10354,60366,34366,3486.579
19 mar 2024353,05359,30352,10357,10357,10446.868
18 mar 2024347,25356,40345,70346,30346,3087.944
15 mar 2024352,60355,40347,00350,67350,67406.613
14 mar 2024345,45360,90343,80350,61350,61497.686
13 mar 2024357,45360,80345,00346,77346,77584.418
12 mar 2024364,10366,20356,50361,80361,80468.449
11 mar 2024375,55378,20363,10370,87370,871.162.023
08 mar 2024371,75377,00365,40369,46369,461.326.731
07 mar 2024373,75376,00364,30370,00370,00179.277
06 mar 2024367,05382,00366,30375,81375,81511.050
05 mar 2024367,25369,90358,10361,50361,50479.931
04 mar 2024390,70393,60366,00384,00384,00840.374
01 mar 2024400,80401,50382,50390,04390,042.830.759
29 feb 2024370,00393,25365,00386,70386,701.526.591
28 feb 2024378,20384,00368,50370,92370,921.045.626
27 feb 2024375,45380,00371,70379,00379,00370.474
26 feb 2024377,05379,90373,70378,12378,12341.133
23 feb 2024383,85387,20371,70376,34376,34827.040
22 feb 2024392,50393,80379,70386,01386,01976.149
21 feb 2024388,70394,00382,60391,10391,10887.584
20 feb 2024397,05397,60388,60390,22390,22616.249
19 feb 2024397,05401,30380,00397,60397,60896.918
16 feb 2024404,60405,00388,00396,10396,10582.144
15 feb 2024407,75410,10395,80404,35404,35562.392
14 feb 2024408,60413,60398,80403,64403,64805.473
13 feb 2024403,15418,30395,80408,95408,95896.319
12 feb 2024388,30400,80385,70398,20398,20391.292
09 feb 2024383,55391,90381,00389,06389,06510.784
08 feb 2024380,50387,40373,00384,17384,17472.429
07 feb 2024391,55394,30372,20377,62377,62172.606
06 feb 2024377,05388,00374,70384,93384,93347.511
05 feb 2024382,10388,50377,62383,57383,57194.073
02 feb 2024394,10404,10384,22399,80399,80120.274
01 feb 2024385,65395,90385,00392,62392,62913.511
31 ene 2024377,45392,70376,95391,44391,44225.156
30 ene 2024394,00395,50363,40379,26379,26586.813
29 ene 2024383,85395,40384,10393,89393,89155.753
26 ene 2024384,10388,80379,50382,30382,30267.887
25 ene 2024384,60386,80376,00379,27379,27590.793
24 ene 2024388,30394,81383,00390,53390,53384.253
23 ene 2024380,60389,80377,70385,40385,40219.704
22 ene 2024389,05389,60374,40381,80381,80654.577
19 ene 2024387,75391,90385,60387,63387,63908.504
18 ene 2024374,20390,50374,36384,02384,02203.101
17 ene 2024378,20394,70369,40375,74375,74560.995
16 ene 2024393,25396,50382,80387,58387,58157.396
15 ene 2024398,00400,80390,00394,89394,89420.998
12 ene 2024392,60396,70389,00392,40392,40278.888
11 ene 2024380,40388,70380,10384,88384,88116.283
10 ene 2024379,25383,00374,70378,57378,5794.567
09 ene 2024386,70390,70378,80386,52386,52126.641
08 ene 2024375,05386,74375,00381,02381,02513.284
05 ene 2024362,60375,08362,00366,18366,18325.345
04 ene 2024354,50366,30350,30365,70365,701.033.565
03 ene 2024364,00365,00352,00355,39355,39217.614
02 ene 2024375,65378,10361,60367,07367,07117.273
29 dic 2023378,90380,70365,10374,40374,4079.458
28 dic 2023376,60378,80373,70375,90375,9094.531
27 dic 2023367,05379,10366,80374,26374,2698.184
22 dic 2023362,80367,70360,60366,69366,69738.686
21 dic 2023368,00372,80363,10368,96368,96153.428
20 dic 2023358,50377,60355,10371,64371,64471.071
19 dic 2023362,90369,40360,03366,10366,10106.630
18 dic 2023374,60375,10360,80367,43367,43213.166
15 dic 2023359,45380,90359,20376,35376,35475.119
14 dic 2023372,50375,20358,40361,40361,40280.161
13 dic 2023338,40339,90332,00337,02337,0247.745
12 dic 2023339,45344,60328,70335,40335,40185.270
11 dic 2023347,25351,40335,10338,73338,73184.080
08 dic 2023350,30356,90341,00352,08352,08396.288
07 dic 2023349,35354,30347,00353,59353,5943.911
06 dic 2023345,85350,60337,00345,08345,08290.908
05 dic 2023330,50344,90327,70343,20343,20414.732
04 dic 2023328,00338,40327,50331,95331,95152.469
01 dic 2023322,10327,90317,70326,30326,30155.458
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...