Mercados españoles cerrados en 1 hr 30 mins

Orsted A/S (D2G.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
56,58+1,16 (+2,09%)
A partir del 09:10AM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202456,3256,5856,3256,5856,5835
31 may 202456,1856,1855,4255,4255,42-
30 may 202453,1656,3253,1655,6255,62-
29 may 202455,0055,0053,0053,0053,00-
28 may 202455,3255,5854,9454,9454,94-
27 may 202453,8655,0253,8654,6054,60-
24 may 202453,8254,0853,3053,3053,3035
23 may 202455,2855,2853,8053,8053,80-
22 may 202455,5855,5854,3654,8654,86-
21 may 202455,7055,7055,1255,1255,12-
20 may 202455,8655,9655,2055,2055,2025
17 may 202457,7458,1255,5255,5255,52-
16 may 202457,7257,7257,2657,4257,4220
15 may 202455,0257,4055,0257,0857,08-
14 may 202455,5055,5054,4254,4254,42-
13 may 202458,1658,1655,0855,0855,08-
10 may 202458,1258,1457,2257,2257,22-
09 may 202457,5057,7457,5057,6457,64-
08 may 202457,9258,0457,1257,3257,32-
07 may 202455,2257,2455,2257,2457,24-
06 may 202454,3255,1854,1054,8254,82-
03 may 202452,5854,8052,5853,7853,78-
02 may 202450,6852,7450,6852,1452,14-
30 abr 202452,4652,7451,1451,1451,14-
29 abr 202451,8052,4451,8052,2052,20-
26 abr 202451,6652,1651,5851,5851,58-
25 abr 202450,9851,0250,5050,5050,50-
24 abr 202452,3652,3650,6450,6450,64-
23 abr 202450,8052,2050,8051,6451,64-
22 abr 202451,8451,8450,3650,3650,36-
19 abr 202451,5851,5850,8450,8450,84-
18 abr 202450,5052,1050,5051,4651,46-
17 abr 202451,1051,1050,0450,0450,04-
16 abr 202452,4052,4050,9251,0451,04-
15 abr 202453,6454,1052,3452,3452,34-
12 abr 202452,6054,0252,6053,6453,64-
11 abr 202451,2852,5850,4651,6851,68-
10 abr 202453,2853,2850,7250,7850,78-
09 abr 202451,6653,1251,6652,4652,46-
08 abr 202451,9051,9051,4451,4451,44-
05 abr 202451,8252,1250,9450,9450,9450
04 abr 202450,6052,8250,5251,9251,92-
03 abr 202450,0850,2649,6350,2650,26-
02 abr 202452,0452,0449,9249,9249,92200
28 mar 202451,5051,5050,8450,8450,84-
27 mar 202449,9551,0449,9550,8450,84-
26 mar 202450,2050,2049,8649,8649,86-
25 mar 202450,5050,5650,1250,1250,12-
22 mar 202449,0951,0849,0950,5650,56-
21 mar 202449,5549,6848,8548,8548,85-
20 mar 202447,4848,8147,4848,4748,47-
19 mar 202447,4847,6847,3547,3547,35-
18 mar 202446,6547,1446,4147,1447,14-
15 mar 202447,1347,2646,1846,1846,18-
14 mar 202446,2946,9346,2946,7346,73-
13 mar 202447,9547,9545,7745,7745,77-
12 mar 202448,6548,6547,2747,2747,279
11 mar 202449,4450,6848,7548,7548,75-
08 mar 202449,5849,9049,3049,3049,30-
07 mar 202449,3550,2849,0849,0849,08-
06 mar 202448,8650,7848,8649,9849,98-
05 mar 202449,2649,4548,5248,5248,52-
04 mar 202451,5451,8648,7848,7848,78-
01 mar 202452,5453,3451,3451,3451,34-
29 feb 202449,6551,7649,6551,7651,76100
28 feb 202450,8051,1648,9748,9748,9725
27 feb 202450,1450,5250,1450,3850,38-
26 feb 202450,1850,4449,8349,8349,83-
23 feb 202451,4651,4649,9249,9249,92-
22 feb 202452,7852,7851,0051,2051,20700
21 feb 202452,0252,0651,9651,9651,96-
20 feb 202452,7252,7251,7451,7451,74-
19 feb 202452,9453,4652,3852,3852,38-
16 feb 202454,3454,3452,3652,6852,68-
15 feb 202454,5054,5253,4853,7853,78-
14 feb 202453,7255,1653,6053,6053,60-
13 feb 202453,0054,2253,0053,3653,36-
12 feb 202451,9253,0251,9252,8452,84-
09 feb 202451,1252,2651,1251,9651,96-
08 feb 202450,6651,1650,6050,6050,60-
07 feb 202447,9552,0047,9550,0450,04-
06 feb 202450,9451,4650,6451,0251,02-
05 feb 202451,7051,7450,2650,2650,26-
02 feb 202453,1453,1450,7850,7850,78-
01 feb 202451,2452,7651,2452,5852,58-
31 ene 202450,0452,2050,0451,9051,90-
30 ene 202452,9252,9650,3450,3450,34-
29 ene 202450,9652,8650,9652,2452,24-
26 ene 202450,9051,2250,5650,5650,56-
25 ene 202451,0051,0050,5650,5650,56-
24 ene 202452,0252,5651,0451,0451,04-
23 ene 202449,4551,7449,4551,1651,16-
22 ene 202451,6651,6650,5250,5250,52-
19 ene 202451,6251,9051,6251,6651,66-
18 ene 202450,5051,9650,5051,0451,04-
17 ene 202450,5850,9649,9049,9049,90-
16 ene 202452,9252,9251,2451,2451,24-
15 ene 202453,1653,2252,7452,7452,74-
12 ene 202451,7652,8451,7651,9451,94-
11 ene 202451,0451,5650,7450,7450,74-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...