Mercados españoles abiertos en 4 hrs 13 min

Jyske Bank A/S (JYSK.CO)

Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK
Añadir a la lista de favoritos
564,00-8,40 (-1,47%)
Al cierre: 04:59PM CET
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 2024570,20570,20555,60564,00564,0086.651
15 mar 2024565,00573,60564,00572,40572,40181.778
14 mar 2024568,00568,40561,60565,40565,4088.638
13 mar 2024559,00568,80554,20568,80568,8089.853
12 mar 2024556,60559,00552,20559,00559,0067.237
11 mar 2024561,00561,00550,80554,60554,6097.535
08 mar 2024560,00568,00559,00563,20563,20102.563
07 mar 2024557,60562,60555,20558,80558,8087.567
06 mar 2024560,00563,20554,40558,20558,2098.607
05 mar 2024564,60564,60556,40558,60558,6089.384
04 mar 2024559,40566,20558,00564,80564,80145.864
01 mar 2024557,20567,00553,80559,20559,20150.089
29 feb 2024546,40559,80541,00557,20557,20235.509
28 feb 2024523,20551,80521,80546,40546,40438.242
27 feb 2024528,00528,00502,40525,00525,00442.835
26 feb 2024521,40524,80518,00522,40522,40167.005
23 feb 2024523,60526,40517,20523,40523,4086.162
22 feb 2024533,80534,40524,00524,60524,6077.173
21 feb 2024532,20534,40526,60527,80527,8056.374
20 feb 2024535,80535,80529,40534,00534,0064.048
19 feb 2024534,80539,20533,40536,20536,2051.362
16 feb 2024530,80538,00530,60536,00536,00153.975
15 feb 2024525,40529,80524,80525,80525,8089.088
14 feb 2024523,00526,80520,00524,00524,0067.440
13 feb 2024520,00525,40518,20519,80519,8063.930
12 feb 2024518,00520,80516,00520,20520,2062.022
09 feb 2024520,60521,80513,80516,40516,4089.801
08 feb 2024521,60528,00518,80521,00521,0070.061
07 feb 2024527,80533,20519,00521,20521,20135.128
06 feb 2024529,60532,60526,60527,40527,4075.076
05 feb 2024535,00539,40525,20526,00526,00168.083
02 feb 2024532,60539,20531,00534,60534,6093.058
01 feb 2024529,80532,00522,60525,40525,40100.299
31 ene 2024533,80536,60530,20530,20530,20110.159
30 ene 2024537,00538,80529,00532,40532,40114.931
29 ene 2024511,60537,80511,60534,20534,20190.285
26 ene 2024539,00542,20535,60540,40540,40109.836
25 ene 2024529,00539,40529,00538,40538,40114.110
24 ene 2024520,00531,00518,40529,60529,60110.474
23 ene 2024519,80522,80513,20517,80517,80105.478
22 ene 2024515,00520,40514,80519,80519,8080.808
19 ene 2024512,60514,00507,60510,40510,40114.312
18 ene 2024513,00515,20508,60508,60508,60124.576
17 ene 2024520,00520,20509,20512,00512,00198.157
16 ene 2024532,80532,80522,80523,40523,40207.244
15 ene 2024537,40538,40531,60533,80533,8093.988
12 ene 2024522,00548,80522,00541,00541,00517.815
11 ene 2024520,00526,60518,40518,40518,40173.371
10 ene 2024516,40519,80511,40519,20519,20166.282
09 ene 2024504,60520,40502,40515,20515,20329.365
08 ene 2024496,40498,90488,70496,20496,20184.675
05 ene 2024489,50496,60485,90496,40496,40115.683
04 ene 2024476,30491,00476,30490,50490,50298.137
03 ene 2024486,10490,20475,60476,50476,50170.886
02 ene 2024484,70490,90483,20486,10486,10166.536
29 dic 2023482,20484,40481,70484,00484,0080.395
28 dic 2023481,70485,20480,50481,60481,60158.851
27 dic 2023474,00487,70473,90481,70481,70252.110
22 dic 2023469,10473,50468,00473,30473,30110.067
21 dic 2023467,30470,10465,80469,80469,80120.110
20 dic 2023471,30477,20468,70470,00470,00145.356
19 dic 2023472,20474,20469,00470,80470,8090.949
18 dic 2023480,00482,00471,80472,10472,10156.957
15 dic 2023480,70492,20480,70485,20485,20282.233
14 dic 2023473,50483,20471,80476,00476,00365.460
13 dic 2023467,00473,40463,60471,80471,80123.805
12 dic 2023473,00476,10467,80467,80467,80107.819
11 dic 2023475,40478,20468,00476,10476,10123.612
08 dic 2023472,80475,30461,90475,30475,30219.314
07 dic 2023476,00478,20469,30473,70473,70120.820
06 dic 2023477,20478,50471,40477,60477,60143.651
05 dic 2023472,70479,70470,10478,40478,40136.713
04 dic 2023473,70474,80469,80473,40473,40146.756
04 dic 20237.78 Dividendo
01 dic 2023475,30476,50473,00475,40467,6295.077
30 nov 2023470,00476,20470,00474,00466,24139.014
29 nov 2023468,20470,50465,90469,70462,0177.636
28 nov 2023473,00474,00466,50467,60459,9567.366
27 nov 2023475,40477,60473,40474,00466,2466.637
24 nov 2023472,10477,80472,10477,50469,6963.152
23 nov 2023468,00472,90466,80472,60464,8750.907
22 nov 2023471,40473,70468,10468,10460,4483.526
21 nov 2023478,10479,30472,90472,90465,1697.372
20 nov 2023479,50484,00478,90480,40472,54101.124
17 nov 2023464,50479,20464,50479,20471,36191.389
16 nov 2023470,80471,90463,00464,00456,41175.448
15 nov 2023470,20473,80465,70472,30464,57195.611
14 nov 2023469,40471,70464,50471,00463,29195.932
13 nov 2023469,70473,60467,90470,80463,1089.887
10 nov 2023473,60474,70468,60468,70461,0369.599
09 nov 2023468,80477,70468,80475,40467,62120.435
08 nov 2023467,00474,20462,20471,30463,59215.629
07 nov 2023480,30482,20468,80470,40462,70174.957
06 nov 2023484,70486,90481,50482,00474,11114.506
03 nov 2023483,00485,80479,30483,90475,98165.180
02 nov 2023486,70488,10479,20481,70473,82177.921
01 nov 2023495,80496,90477,90486,70478,74231.786
31 oct 2023490,30512,60490,30496,20488,08333.165
30 oct 2023482,30488,60481,30488,60480,60145.729
27 oct 2023483,00490,70481,40482,20474,3188.933
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...