Mercados españoles cerrados

DSV A/S (DSDVF)

OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
151,40+5,98 (+4,11%)
Al cierre: 03:51PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 2024150,72156,10148,65151,40151,401723
30 may 2024149,64154,81142,15145,42145,42302
29 may 2024154,67154,67146,46151,16151,16383
28 may 2024153,96155,20149,98154,52154,52554
24 may 2024153,88155,40149,60149,60149,60166
23 may 2024152,10156,20146,72150,96150,96203
22 may 2024149,24153,68149,24153,52153,52232
21 may 2024149,86154,36149,86154,08154,08109
20 may 2024152,50156,68152,06156,52156,52163
17 may 2024159,12159,12150,80156,08156,08226
16 may 2024153,18157,82152,80157,64157,64477
15 may 2024150,68156,06150,06153,32153,32156
14 may 2024151,02159,07149,16149,38149,38223
13 may 2024148,26152,32147,76147,76147,76209
10 may 2024150,58150,58145,68145,74145,74280
09 may 2024144,38150,68144,38145,56145,56272
08 may 2024149,83149,83141,18144,36144,36659
07 may 2024144,84152,51144,20144,22144,22171
06 may 2024141,38146,46139,85146,36146,36533
03 may 2024140,60144,14138,42144,10144,10337
02 may 2024143,08143,30138,52139,16139,16369
01 may 2024136,50145,18136,50140,02140,02333
30 abr 2024137,75150,04137,75140,18140,18237
29 abr 2024146,84148,16143,44145,70145,70215
26 abr 2024141,78150,10141,78145,48145,48342
25 abr 2024139,88144,58139,88140,16140,16277
24 abr 2024146,08148,90139,34144,02144,02119
23 abr 2024149,25158,20149,00157,18157,18392
22 abr 2024151,84158,00151,84158,00158,005351
19 abr 2024154,96155,14150,60150,60150,60113
18 abr 2024152,04155,92150,92150,92150,92219
17 abr 2024162,80162,80154,26154,44154,44112
16 abr 2024163,27163,27156,06157,50157,50170
15 abr 2024160,77163,06157,70157,70157,70574
12 abr 2024159,72165,10157,84157,84157,84149
11 abr 2024165,00165,28160,14165,02165,02265
10 abr 2024160,90167,26158,77158,77158,77231
09 abr 2024167,32170,40165,55165,80165,80273
08 abr 2024170,34170,34164,12166,43166,43220
05 abr 2024167,92172,15164,66167,10167,10297
04 abr 2024168,62172,36166,25166,25166,2512.585
03 abr 2024170,25171,18163,15166,66166,66282
02 abr 2024161,00170,90156,33170,90170,90122
01 abr 2024170,25170,25153,60158,00158,00487
28 mar 2024154,05165,74154,05164,52164,52236
27 mar 2024160,74165,16157,84160,74160,74324
26 mar 2024161,96165,30161,52163,00163,005547
25 mar 2024163,32164,10153,95164,10164,10385
22 mar 2024158,66165,15155,73159,40159,40319
21 mar 2024157,98161,92156,52157,14157,14156
20 mar 2024158,87161,54153,44157,34157,34170
19 mar 2024151,38155,10148,34152,65152,65171
18 mar 2024153,40153,88147,00149,18149,18250
15 mar 2024159,16159,16147,25152,10152,10270
15 mar 20247 Dividendo
14 mar 2024161,63161,63153,20157,92150,92235
13 mar 2024155,54159,48154,80155,12148,24260
12 mar 2024161,06161,06154,46155,38148,49238
11 mar 2024160,46160,46153,86153,92147,10372
08 mar 2024151,39161,00151,39152,98146,20404
07 mar 2024154,66163,70151,24154,06147,2387
06 mar 2024154,14158,64150,24158,26151,24241
05 mar 2024152,30156,36151,10151,12144,42123
04 mar 2024156,76163,52156,76157,08150,12169
01 mar 2024164,95164,95156,62162,72155,51148
29 feb 2024160,44162,66156,63162,66155,45494
28 feb 2024162,98162,98155,56155,56148,66197
27 feb 2024156,64160,92153,54160,74153,62169
26 feb 2024159,10166,82154,87157,14150,17387
23 feb 2024163,25170,55158,26160,40153,291169
22 feb 2024160,84165,34160,60161,82154,65343
21 feb 2024161,68165,74161,32165,74158,39184
20 feb 2024166,16166,98160,93161,00153,86312
16 feb 2024163,32167,56159,66162,72155,51188
15 feb 2024170,18170,18162,62169,74162,22191
14 feb 2024167,24167,80157,89157,89150,892163
13 feb 2024162,74167,08159,10166,06158,70391
12 feb 2024168,84174,84164,10168,56161,09276
09 feb 2024171,44174,36169,46173,05165,38130
08 feb 2024174,36178,57164,70170,98163,40117
07 feb 2024176,94177,12172,60172,68165,0371
06 feb 2024173,18176,78172,10172,62164,97178
05 feb 2024178,36178,94168,72178,90170,97165
02 feb 2024180,05180,80175,76176,50168,68120
01 feb 2024182,48187,00175,94184,88176,68161
31 ene 2024178,32183,58177,54177,62169,75127
30 ene 2024178,70184,87176,58178,02170,13369
29 ene 2024180,94182,10173,51178,22170,32228
26 ene 2024182,86183,40178,14178,14170,24665
25 ene 2024182,06189,21172,20178,66170,74268
24 ene 2024185,70185,70176,92176,96169,12267
23 ene 2024183,82185,10179,56184,68176,49242
22 ene 2024183,59185,16174,70180,52172,52388
19 ene 2024181,30186,00177,28178,58170,66402
18 ene 2024184,54186,48182,26182,62174,53330
17 ene 2024180,14184,54179,56184,54176,36216
16 ene 2024185,00187,10181,16185,92177,681130
12 ene 2024190,16190,16183,60184,46176,28315
11 ene 2024185,68185,96180,16181,62173,57314
10 ene 2024182,16183,44179,16179,42171,47162
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...