Mercados españoles cerrados

Jyske Bank A/S (JYSK.CO)

Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK
Añadir a la lista de favoritos
227,70-9,30 (-3,92%)
Al cierre: 4:59PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKK
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 2021237,00237,00227,40227,70227,70313.921
26 ene. 2021237,00239,30236,70237,00237,00120.651
25 ene. 2021243,10244,50236,00237,80237,80167.945
22 ene. 2021245,50245,90242,30242,30242,30132.872
21 ene. 2021248,80249,40246,00246,40246,40178.527
20 ene. 2021247,70249,70246,20247,60247,60168.060
19 ene. 2021247,50250,90247,50247,50247,50232.944
18 ene. 2021244,00247,50244,00247,50247,50200.603
15 ene. 2021248,30250,70244,60244,60244,60255.916
14 ene. 2021252,00253,20247,20247,50247,50272.134
13 ene. 2021256,20256,20248,00251,40251,40321.562
12 ene. 2021246,10256,50245,00256,20256,20486.582
11 ene. 2021250,50251,70243,30243,80243,80255.114
08 ene. 2021255,00256,50249,60250,50250,50278.214
07 ene. 2021246,60254,50245,90253,30253,30275.241
06 ene. 2021243,90246,00241,00244,60244,60284.848
05 ene. 2021242,00245,10240,00241,50241,50267.012
04 ene. 2021236,40246,00236,30241,80241,80505.744
30 dic. 2020234,00237,00232,30233,10233,10199.218
29 dic. 2020236,40237,10233,30233,30233,30153.115
28 dic. 2020234,70236,60232,90236,00236,00164.960
23 dic. 2020229,20231,70227,60231,70231,70154.090
22 dic. 2020225,00229,10224,00227,60227,60187.866
21 dic. 2020224,00226,50221,20224,00224,00348.429
18 dic. 2020222,40227,50221,70222,60222,60475.469
17 dic. 2020225,20226,70222,00222,40222,40176.282
16 dic. 2020227,90229,80224,50225,20225,20332.015
15 dic. 2020228,30230,80225,20226,30226,30248.626
14 dic. 2020224,10229,50223,80228,80228,80288.958
11 dic. 2020228,00228,20222,20223,50223,50243.514
10 dic. 2020236,40237,50225,20227,10227,10380.089
09 dic. 2020234,10236,90233,50236,00236,00142.959
08 dic. 2020234,60235,10233,00233,80233,80112.482
07 dic. 2020233,60235,80232,70234,70234,70150.928
04 dic. 2020234,10236,50233,70233,80233,80147.196
03 dic. 2020233,90235,20232,70233,40233,40147.838
02 dic. 2020236,40236,50233,00235,10235,10158.247
01 dic. 2020233,50236,60232,50236,40236,40139.764
30 nov. 2020235,20238,50234,10234,60234,60224.171
27 nov. 2020234,00238,00234,00236,60236,60112.807
26 nov. 2020237,30237,40233,70235,80235,8091.905
25 nov. 2020238,00238,80234,60237,30237,30119.307
24 nov. 2020235,00236,80233,80236,00236,00166.581
23 nov. 2020237,80239,20234,60235,00235,00149.440
20 nov. 2020235,20238,40235,20237,80237,80219.341
19 nov. 2020234,10236,50231,40235,10235,10190.363
18 nov. 2020231,70236,80231,60235,90235,90249.609
17 nov. 2020229,30233,00228,80232,30232,30353.784
16 nov. 2020228,20230,30224,70228,80228,80274.006
13 nov. 2020225,00227,50225,00226,00226,00159.948
12 nov. 2020223,10227,30222,00227,10227,10270.424
11 nov. 2020223,50227,20221,40225,70225,70260.617
10 nov. 2020216,70224,80216,30222,90222,90502.818
09 nov. 2020208,70217,20208,50216,90216,90355.250
06 nov. 2020209,70212,30206,10206,70206,70182.218
05 nov. 2020208,80211,00206,50209,80209,80301.080
04 nov. 2020207,00212,80204,80208,50208,50463.602
03 nov. 2020204,80208,80200,40206,40206,40515.121
02 nov. 2020191,65197,15189,95197,00197,00155.331
30 oct. 2020190,35190,65187,55190,25190,25134.125
29 oct. 2020187,50191,00185,75190,35190,35216.922
28 oct. 2020191,30192,55186,50187,85187,85281.099
27 oct. 2020196,50197,15190,45191,00191,00189.543
26 oct. 2020199,25201,50196,40196,65196,65128.904
23 oct. 2020198,85205,00198,85201,70201,70171.617
22 oct. 2020202,50202,50197,70199,00199,00189.498
21 oct. 2020204,00205,60202,10203,30203,30220.512
20 oct. 2020201,10204,30201,10203,90203,90232.695
19 oct. 2020199,80203,40199,60201,40201,40147.906
16 oct. 2020199,90200,30196,55199,05199,05207.014
15 oct. 2020198,00198,60194,65197,80197,80250.183
14 oct. 2020193,50199,90191,25199,25199,25275.194
13 oct. 2020193,00195,40191,95193,50193,50236.868
12 oct. 2020188,65192,40188,55192,25192,25192.569
09 oct. 2020187,75191,80187,65187,85187,85195.328
08 oct. 2020190,00190,00187,10187,30187,30173.153
07 oct. 2020186,25189,40184,90188,05188,05263.325
06 oct. 2020181,60187,00180,45186,05186,05493.526
05 oct. 2020179,55182,05179,55180,70180,70265.979
02 oct. 2020176,35180,55175,75176,80176,80255.584
01 oct. 2020180,55181,10176,85177,20177,20171.455
30 sept. 2020175,00179,95173,90179,00179,00314.331
29 sept. 2020177,60177,80175,20175,20175,20147.302
28 sept. 2020176,10178,85175,85177,15177,15157.293
25 sept. 2020177,60177,60173,55174,45174,45213.999
24 sept. 2020178,90179,30175,65176,95176,95240.521
23 sept. 2020182,25184,05178,80179,40179,40252.740
22 sept. 2020181,35183,10179,60181,25181,25246.856
21 sept. 2020187,85187,85180,15181,20181,20412.016
18 sept. 2020------
17 sept. 2020193,65194,15191,85193,30193,30130.535
16 sept. 2020193,00194,30191,90194,20194,20176.522
15 sept. 2020192,05195,00191,10192,65192,65197.685
14 sept. 2020194,50195,05191,20191,20191,20151.668
11 sept. 2020193,50194,70191,85192,30192,30161.757
10 sept. 2020194,25196,00192,60194,50194,50221.866
09 sept. 2020192,70195,25190,75193,35193,35168.924
08 sept. 2020192,10194,40191,90192,45192,45245.126
07 sept. 2020190,30192,10189,15192,00192,00201.204
04 sept. 2020188,00190,40186,30189,15189,15181.450
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...