Mercados españoles cerrados

Jyske Bank A/S (JYSK.CO)

Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK
Añadir a la lista de favoritos
190,25-0,10 (-0,05%)
Al cierre: 4:59PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKK
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
03 sept. 2020188,35189,90186,35188,60188,60288.634
02 sept. 2020183,80188,00180,20186,00186,00464.395
01 sept. 2020186,00186,00181,90183,45183,45256.296
31 ago. 2020188,80189,55186,20186,25186,25111.311
28 ago. 2020192,00192,90187,50187,85187,85170.422
27 ago. 2020190,20191,40187,00190,65190,65253.277
26 ago. 2020191,50193,90190,50190,75190,75258.543
25 ago. 2020194,20197,55191,25191,25191,25283.900
24 ago. 2020193,25196,05191,60192,75192,75242.660
21 ago. 2020190,60192,25188,00190,75190,75274.780
20 ago. 2020200,20200,80189,60189,90189,90511.943
19 ago. 2020205,90205,90198,00200,40200,40506.933
18 ago. 2020219,00219,00205,30206,00206,00259.075
17 ago. 2020212,30217,40212,30215,30215,30262.779
14 ago. 2020216,80217,00210,90212,60212,60117.438
13 ago. 2020213,80219,90213,60216,80216,80303.754
12 ago. 2020213,70219,30213,10214,50214,50181.011
11 ago. 2020207,70213,20207,70212,90212,90156.229
10 ago. 2020204,30207,50204,30206,00206,0083.409
07 ago. 2020205,20207,60201,00203,40203,40120.284
06 ago. 2020206,90208,10204,50205,20205,2079.595
05 ago. 2020206,90208,00205,10206,80206,80105.256
04 ago. 2020203,60208,30203,60205,70205,70113.226
03 ago. 2020201,50203,50200,70202,70202,70139.461
31 jul. 2020204,40207,80201,80201,80201,80148.438
30 jul. 2020207,00208,00203,80203,80203,80176.593
29 jul. 2020207,90209,00204,10206,90206,90240.131
28 jul. 2020207,90211,20207,80208,10208,10120.529
27 jul. 2020213,40213,40207,70209,70209,70248.277
24 jul. 2020215,00215,40213,00214,50214,50130.190
23 jul. 2020216,40218,00214,70216,30216,30213.280
22 jul. 2020220,00220,70214,70215,60215,60117.501
21 jul. 2020219,00224,20217,10218,80218,80236.162
20 jul. 2020------
17 jul. 2020215,60218,60213,30217,20217,20210.063
16 jul. 2020214,40216,10212,40215,60215,60157.185
15 jul. 2020217,70218,10211,80216,00216,00250.668
14 jul. 2020209,40217,90209,20216,50216,50244.984
13 jul. 2020205,20215,50204,50211,40211,40473.821
10 jul. 2020197,25199,05195,35199,05199,05180.954
09 jul. 2020200,30202,10197,90197,90197,90178.315
08 jul. 2020201,60201,60199,25200,30200,3086.776
07 jul. 2020202,00202,70199,35201,60201,60104.112
06 jul. 2020201,00205,70200,80202,20202,20180.080
03 jul. 2020198,55199,00194,30198,75198,75158.191
02 jul. 2020197,00201,80196,35197,85197,85174.841
01 jul. 2020195,50197,40193,00195,20195,20104.664
30 jun. 2020196,40198,70194,05194,50194,50118.154
29 jun. 2020189,50198,05188,15196,30196,30269.414
26 jun. 2020195,00196,15189,85189,85189,85163.993
25 jun. 2020194,70195,60189,30194,10194,10318.697
24 jun. 2020201,00202,30197,50197,85197,85187.072
23 jun. 2020196,00201,60195,45199,10199,10259.663
22 jun. 2020198,00198,00193,80195,40195,40206.216
19 jun. 2020203,80203,80198,50198,50198,50281.837
18 jun. 2020207,80207,80199,60202,10202,10219.852
17 jun. 2020205,30210,70204,90209,20209,20464.872
16 jun. 2020202,00207,20201,20204,40204,40342.171
15 jun. 2020195,20199,50193,85199,25199,25285.380
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...