Mercados españoles cerrados

Coloplast A/S (COLO-B.CO)

Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK
Añadir a la lista de favoritos
932,40+5,00 (+0,54%)
Al cierre: 04:59PM CET
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 2024929,40938,00927,40932,40932,40174.742
26 mar 2024932,20933,40924,60927,40927,40120.503
25 mar 2024931,40936,60926,00932,20932,20108.908
22 mar 2024930,40935,80926,40931,80931,8087.361
21 mar 2024941,60942,40920,20930,00930,00215.857
20 mar 2024921,60941,40916,40934,40934,40209.728
19 mar 2024929,80931,20913,40923,40923,40229.733
18 mar 2024939,40941,80928,20930,60930,60147.863
15 mar 2024935,00950,00928,00939,40939,40279.332
14 mar 2024957,60957,80930,20936,20936,20227.786
13 mar 2024976,00976,00956,00956,00956,00149.487
12 mar 2024966,20977,60960,00976,00976,00244.221
11 mar 2024965,80971,00961,40965,20965,20143.853
08 mar 2024956,40974,60955,20972,60972,60239.267
07 mar 2024937,80958,20937,40956,20956,20259.135
06 mar 2024930,20942,60925,80938,60938,60180.020
05 mar 2024929,80937,00925,40931,60931,60199.065
04 mar 2024920,00932,00918,00931,40931,40202.408
01 mar 2024913,40917,20904,60917,00917,00216.159
29 feb 2024907,00919,40905,00915,60915,601.285.808
28 feb 2024910,60911,00896,20903,20903,20254.872
27 feb 2024919,80921,20911,00917,60917,60199.067
26 feb 2024912,60918,80912,00918,60918,60165.511
23 feb 2024903,40914,40900,80913,40913,40322.948
22 feb 2024891,80905,80891,80904,20904,20259.551
21 feb 2024877,40893,20876,20888,60888,60222.366
20 feb 2024881,80885,60870,00885,60885,60156.830
19 feb 2024890,00890,00875,20885,20885,20234.789
16 feb 2024888,40898,20880,80894,00894,00321.886
15 feb 2024883,80893,40879,60886,80886,80164.473
14 feb 2024862,00882,40862,00878,60878,60173.054
13 feb 2024871,00876,00843,40856,00856,00538.936
12 feb 2024893,60894,00871,00879,80879,80272.134
09 feb 2024856,20902,40850,00891,00891,00790.106
08 feb 2024813,00817,20806,00812,20812,20353.806
07 feb 2024803,00812,20800,20809,20809,20205.290
06 feb 2024796,00804,00784,00802,60802,60203.391
05 feb 2024784,80795,40784,80792,80792,80140.052
02 feb 2024799,80807,80785,60786,20786,20247.563
01 feb 2024802,40809,80793,40799,80799,80261.670
31 ene 2024776,20801,80770,60797,60797,60336.458
30 ene 2024775,80787,20775,40775,80775,80150.313
29 ene 2024769,00775,80764,00775,80775,80181.345
26 ene 2024775,80782,20766,40769,00769,00184.143
25 ene 2024769,40771,40764,60770,80770,80160.902
24 ene 2024780,40785,60768,60769,40769,40188.139
23 ene 2024778,80779,60771,60774,00774,00170.331
22 ene 2024784,60788,40777,80778,20778,20166.246
19 ene 2024785,60788,60779,80781,60781,60142.601
18 ene 2024802,00802,20778,00785,60785,60279.068
17 ene 2024776,40807,00775,40807,00807,00282.537
16 ene 2024793,20794,20781,40784,20784,20193.652
15 ene 2024801,20801,60795,60798,40798,4084.604
12 ene 2024810,00826,00809,20820,20820,20227.699
11 ene 2024787,00807,20786,40807,20807,20237.283
10 ene 2024782,00790,40777,40784,00784,00141.420
09 ene 2024776,00789,80771,60786,80786,80131.982
08 ene 2024763,40776,60758,40776,60776,60103.833
05 ene 2024765,00767,80757,80764,40764,40159.945
04 ene 2024769,40781,40769,40770,20770,20172.577
03 ene 2024774,80774,80761,40770,80770,80202.401
02 ene 2024773,00776,80769,20776,20776,20116.906
29 dic 2023777,00778,00770,40772,00772,00110.042
28 dic 2023776,40779,60771,20773,60773,6073.036
27 dic 2023778,00780,20768,80777,80777,80124.678
22 dic 2023773,20778,40768,80778,40778,40119.717
21 dic 2023762,00775,80761,40774,20774,20148.234
20 dic 2023760,00770,80759,20764,60764,60236.935
19 dic 2023776,20776,60760,00760,80760,80255.500
18 dic 2023783,60788,00778,80781,80781,80225.877
15 dic 2023793,60795,80778,60786,60786,60499.524
14 dic 2023775,60798,60775,60794,80794,80367.693
13 dic 2023756,60762,80752,60761,20761,20154.050
12 dic 2023745,00759,00744,00752,20752,20142.191
11 dic 2023767,00767,40748,40748,40748,40182.783
08 dic 2023762,40768,20760,40767,40767,40154.527
08 dic 202316 Dividendo
07 dic 2023772,80777,20769,80776,20760,20173.110
06 dic 2023779,80785,60774,20777,60761,57189.352
05 dic 2023795,20795,20772,40778,60762,55181.026
04 dic 2023789,40795,20787,60795,00778,61166.265
01 dic 2023806,60811,60786,20788,60772,34275.225
30 nov 2023804,40817,60800,00808,00791,34766.663
29 nov 2023804,00804,80791,60803,20786,64204.528
28 nov 2023804,40804,80787,60803,00786,45260.706
27 nov 2023778,80804,60778,40804,40787,82257.724
24 nov 2023771,40778,80771,40778,80762,75134.294
23 nov 2023771,00775,40767,20771,40755,5088.844
22 nov 2023752,40771,00750,60771,00755,11128.658
21 nov 2023752,80761,60752,20758,80743,16168.849
20 nov 2023743,60753,00739,60752,20736,69127.527
17 nov 2023735,00747,60735,00745,40730,03156.458
16 nov 2023736,20738,00726,20733,60718,48227.966
15 nov 2023731,00742,20728,60739,00723,77181.568
14 nov 2023703,00729,60701,20729,00713,97243.149
13 nov 2023697,40709,60696,60707,60693,01169.432
10 nov 2023714,80723,00689,20697,40683,02325.951
09 nov 2023748,00750,00711,40718,00703,20570.099
08 nov 2023760,40777,20760,40771,00755,11220.648
07 nov 2023750,00760,80744,20758,40742,77157.995
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...