Mercados españoles cerrados

DFDS A/S (DFDS.CO)

Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK
Añadir a la lista de favoritos
213,80+9,00 (+4,39%)
Al cierre: 04:59PM CEST
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024208,00215,40206,80213,80213,80196.473
25 abr 2024209,20210,60204,40204,80204,8073.373
24 abr 2024209,60210,80208,60209,20209,2049.745
23 abr 2024210,20210,80208,00209,80209,8055.765
22 abr 2024207,00210,80207,00210,20210,2071.282
19 abr 2024205,20206,60203,20206,20206,20101.017
18 abr 2024206,60207,40204,80206,20206,2043.483
17 abr 2024204,60209,20204,60207,00207,0080.326
16 abr 2024207,20207,20203,60204,40204,4086.288
15 abr 2024206,00211,00206,00207,20207,2088.247
12 abr 2024210,00210,80206,20206,20206,2089.849
11 abr 2024207,40210,40207,40208,40208,4078.702
10 abr 2024210,00211,00205,60206,80206,8074.632
09 abr 2024204,00209,40202,40207,60207,60123.635
08 abr 2024202,80204,60202,20203,80203,8062.783
05 abr 2024205,00205,40201,00202,80202,8093.726
04 abr 2024203,40207,40202,60207,00207,00136.994
03 abr 2024202,40204,40201,60203,40203,4083.196
02 abr 2024201,00204,00201,00202,40202,4072.522
27 mar 2024200,20201,00198,70200,40200,4067.484
26 mar 2024200,80201,80198,10200,40200,4079.541
25 mar 2024201,60202,80200,40201,20201,2036.511
22 mar 2024200,80204,00200,20201,00201,00128.323
21 mar 2024199,40201,60196,70200,80200,80108.611
20 mar 2024193,50196,50192,50196,40196,40109.680
19 mar 2024193,20195,10192,20193,70193,70145.997
18 mar 2024198,20198,30193,60193,60193,60201.290
18 mar 20243 Dividendo
15 mar 2024198,00199,90196,80199,10196,10220.795
14 mar 2024201,20201,20197,80198,00195,02164.232
13 mar 2024203,00204,20200,60201,20198,1780.438
12 mar 2024200,60203,60200,40202,40199,3591.892
11 mar 2024200,80201,80199,90200,20197,1895.231
08 mar 2024201,20203,00200,20202,80199,74102.039
07 mar 2024203,20203,40200,40202,00198,9678.658
06 mar 2024201,20204,00200,00203,20200,1467.768
05 mar 2024205,00206,40201,20201,20198,1784.922
04 mar 2024207,20209,20204,80206,40203,2998.580
01 mar 2024208,20209,40205,80207,20204,0889.136
29 feb 2024205,40209,80205,40208,20205,06115.159
28 feb 2024206,80207,00203,60206,00202,9076.123
27 feb 2024206,20207,20204,80206,80203,6898.512
26 feb 2024208,20208,40206,20206,80203,6896.713
23 feb 2024210,20211,00208,00209,00205,85121.929
22 feb 2024212,80214,60210,40210,80207,6285.891
21 feb 2024213,00213,60211,40213,00209,7971.678
20 feb 2024217,40217,40213,00213,80210,58100.101
19 feb 2024215,00217,80212,60217,60214,3298.094
16 feb 2024217,60218,20214,20214,20210,97135.491
15 feb 2024212,00218,00211,00217,60214,32142.377
14 feb 2024215,00216,00212,00212,00208,8185.853
13 feb 2024210,00217,20209,80215,00211,76176.409
12 feb 2024221,00222,60210,00210,00206,84357.404
09 feb 2024227,80233,60220,60220,60217,28234.694
08 feb 2024230,00230,00225,00226,80223,38104.912
07 feb 2024232,60232,60225,60229,40225,9469.639
06 feb 2024229,60232,40229,20232,20228,7051.322
05 feb 2024230,60232,60229,20229,20225,7539.148
02 feb 2024235,00235,20229,80230,00226,5384.062
01 feb 2024234,00237,00232,40234,40230,8753.992
31 ene 2024232,00235,60230,80234,40230,8759.356
30 ene 2024227,40232,60227,40231,80228,3162.884
29 ene 2024230,80230,80225,40226,20222,7950.108
26 ene 2024227,60229,00227,00228,20224,7668.326
25 ene 2024227,80229,80227,40227,60224,1736.399
24 ene 2024228,60230,00227,00227,80224,3760.987
23 ene 2024232,80234,00227,40227,40223,9781.427
22 ene 2024229,60235,60229,60232,60229,1073.438
19 ene 2024234,00235,00228,80228,80225,3574.164
18 ene 2024232,80233,40230,00233,00229,49102.309
17 ene 2024231,60232,60229,00232,60229,1083.447
16 ene 2024226,20232,00225,00231,20227,7291.652
15 ene 2024229,40229,40226,60227,20223,7822.400
12 ene 2024230,80233,60230,40230,80227,32101.739
11 ene 2024227,80230,00227,60228,00224,5646.570
10 ene 2024229,80229,80226,40227,40223,9751.171
09 ene 2024228,00230,00225,40229,00225,5544.009
08 ene 2024230,80231,20224,80227,20223,7875.041
05 ene 2024231,80231,80227,00230,20226,7356.164
04 ene 2024224,00232,00224,00231,80228,3177.500
03 ene 2024225,20226,00220,40223,20219,8455.522
02 ene 2024223,60226,80222,20225,00221,6167.831
29 dic 2023221,00225,20220,80223,00219,6466.110
28 dic 2023222,40222,40218,40220,40217,0873.604
27 dic 2023223,80223,80219,40220,80217,4763.612
22 dic 2023219,80224,00219,80223,80220,4355.790
21 dic 2023220,40221,20219,20220,80217,4765.985
20 dic 2023222,40222,60218,20221,00217,6760.179
19 dic 2023223,00223,80221,20222,20218,8563.256
18 dic 2023223,20226,40221,60222,60219,2585.821
15 dic 2023222,40226,00221,80224,80221,41151.527
14 dic 2023213,40223,80213,40221,20217,87193.127
13 dic 2023208,40217,60208,40209,20206,0595.165
12 dic 2023210,00211,80207,20208,40205,26178.109
11 dic 2023210,20211,40208,80210,20207,0360.988
08 dic 2023210,00214,00210,00213,00209,7968.218
07 dic 2023211,20211,40208,00209,40206,2444.272
06 dic 2023212,00214,40209,20212,80209,5977.684
05 dic 2023214,80215,60210,20215,00211,7656.807
04 dic 2023213,00215,60213,00213,60210,3831.903
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...