Mercados españoles cerrados en 3 hrs 24 min

Ørsted A/S (D2G.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
54,70-0,36 (-0,65%)
A partir del 11:45AM CEST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202455,0455,0454,3654,7054,701022
28 may 202455,3455,8055,0655,0655,061022
27 may 202454,0055,7853,9655,7855,7829
24 may 202454,0054,4253,5053,5053,50230
23 may 202455,2855,3053,6653,6653,66250
22 may 202455,6255,6253,9254,4654,46242
21 may 202455,6855,7255,0055,4655,46290
20 may 202456,0056,1855,3255,3255,3250
17 may 202457,7457,7455,8256,0856,0891
16 may 202457,7657,7657,0257,4457,44252
15 may 202455,4257,6655,0457,6057,60490
14 may 202455,5255,5254,6055,3855,38258
13 may 202458,5058,5054,7655,0055,00644
10 may 202458,1258,3457,4057,4057,40410
09 may 202457,5058,5657,5058,5658,56520
08 may 202457,9057,9457,1257,5057,50300
07 may 202455,2458,2654,9258,2658,261071
06 may 202454,4055,2054,3655,1055,10501
03 may 202452,5856,5252,1653,9653,96896
02 may 202450,7653,0250,7652,0852,08485
30 abr 202452,5252,8051,6051,6051,60126
29 abr 202451,8452,4451,8452,4452,44500
26 abr 202451,4452,8851,4452,1652,16105
25 abr 202451,0252,2050,3851,4851,4842
24 abr 202452,4052,4051,0051,0251,0243
23 abr 202450,7652,3650,7652,0252,0243
22 abr 202451,8451,8450,4851,4651,46900
19 abr 202451,5251,8451,1851,3451,34-
18 abr 202450,6852,5450,6851,6051,6023
17 abr 202451,1851,1850,2050,2050,20247
16 abr 202452,5052,5050,9051,2051,201569
15 abr 202453,6654,2052,6852,6852,68228
12 abr 202452,5254,4852,5253,6453,64457
11 abr 202451,3252,6250,9651,7251,72168
10 abr 202453,4054,3850,8650,8650,8652
09 abr 202451,7053,3051,7053,3053,30154
08 abr 202452,1852,3251,3451,5851,58178
05 abr 202451,8652,1851,1851,1851,18200
04 abr 202450,6252,7250,6252,3852,38170
03 abr 202450,3450,5649,4350,5650,5610
02 abr 202451,8651,8650,4050,4050,40397
28 mar 202451,5652,0051,0052,0052,001296
27 mar 202450,0051,8050,0051,4451,4450
26 mar 202450,2450,4850,0250,0250,02910
25 mar 202450,5050,7050,2650,2650,26970
22 mar 202449,0851,1049,0850,7250,72240
21 mar 202449,5749,6149,1649,1849,18132
20 mar 202447,5049,6247,5049,6249,62255
19 mar 202447,4647,8647,3947,8447,84297
18 mar 202446,7047,9646,4847,9647,96210
15 mar 202447,1347,1446,3746,3746,3750
14 mar 202446,6448,3046,2847,6047,60475
13 mar 202447,9548,2745,8845,8845,883586
12 mar 202448,6548,7647,5747,5747,57302
11 mar 202449,5950,5248,4048,4048,40134
08 mar 202449,5850,1449,2449,8049,80257
07 mar 202449,8250,1849,5449,6849,68260
06 mar 202448,8651,0848,8650,8850,88222
05 mar 202449,5749,5748,0048,9448,94899
04 mar 202451,9051,9048,8848,8848,88341
01 mar 202452,2653,2451,6251,7251,7220
29 feb 202449,6452,3649,6452,0052,001512
28 feb 202450,8251,2449,5649,9349,9344
27 feb 202450,1650,8049,9450,4650,4675
26 feb 202450,1850,8850,0050,2650,261004
23 feb 202451,4851,6250,0250,0250,02348
22 feb 202452,8252,8250,9251,2851,28612
21 feb 202452,0652,4051,6452,2452,24560
20 feb 202452,7453,2651,9051,9051,90538
19 feb 202453,0053,6452,7452,7452,74160
16 feb 202454,3654,3852,0252,7652,76417
15 feb 202454,5254,6453,5654,0054,00794
14 feb 202453,7455,1453,6853,7853,78165
13 feb 202452,9855,9652,9853,9253,92340
12 feb 202451,8053,8851,8053,8853,88322
09 feb 202451,0852,5051,0851,8251,82326
08 feb 202450,6451,4450,1251,1051,10388
07 feb 202448,3552,5248,3550,6250,623505
06 feb 202450,8651,6450,6851,1251,12321
05 feb 202452,0852,0850,6050,6050,60422
02 feb 202453,1654,0051,0051,0051,001861
01 feb 202451,4653,1051,2453,1053,10381
31 ene 202450,0652,3450,0651,9451,94637
30 ene 202452,9652,9649,2150,4050,403751
29 ene 202451,1852,9250,9852,5252,52638
26 ene 202450,9052,0250,9051,1251,1261
25 ene 202450,9651,3850,6051,3851,3864
24 ene 202452,3252,6651,5251,5251,52310
23 ene 202449,8852,2049,8851,3251,32353
22 ene 202451,6851,8450,2651,1651,16202
19 ene 202451,6452,3651,6451,8451,84148
18 ene 202450,4852,1250,4852,1252,121035
17 ene 202450,7051,1849,7550,0650,06615
16 ene 202453,3453,3451,4051,8051,801734
15 ene 202453,3653,6652,8052,8052,80147
12 ene 202451,9853,0851,9852,6452,64866
11 ene 202451,1652,0051,0451,0451,04355
10 ene 202450,7451,0050,3450,6850,681798
09 ene 202451,9052,5650,8050,8050,80373
08 ene 202450,1052,0849,7552,0052,001021
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...