Mercados españoles cerrados
IBEX 35
6.452,20+40,40(+0,63%)Euro Stoxx 50
2.958,21-1,82(-0,06%)Dólar/Euro
1,1641-0,0037(-0,31%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 oct. 2020 | 190,35 | 190,65 | 187,55 | 190,25 | 190,25 | 134.125 |
| 29 oct. 2020 | 187,50 | 191,00 | 185,75 | 190,35 | 190,35 | 216.922 |
| 28 oct. 2020 | 191,30 | 192,55 | 186,50 | 187,85 | 187,85 | 281.099 |
| 27 oct. 2020 | 196,50 | 197,15 | 190,45 | 191,00 | 191,00 | 189.543 |
| 26 oct. 2020 | 199,25 | 201,50 | 196,40 | 196,65 | 196,65 | 128.904 |
| 23 oct. 2020 | 198,85 | 205,00 | 198,85 | 201,70 | 201,70 | 171.617 |
| 22 oct. 2020 | 202,50 | 202,50 | 197,70 | 199,00 | 199,00 | 189.498 |
| 21 oct. 2020 | 204,00 | 205,60 | 202,10 | 203,30 | 203,30 | 220.512 |
| 20 oct. 2020 | 201,10 | 204,30 | 201,10 | 203,90 | 203,90 | 232.695 |
| 19 oct. 2020 | 199,80 | 203,40 | 199,60 | 201,40 | 201,40 | 147.906 |
| 16 oct. 2020 | 199,90 | 200,30 | 196,55 | 199,05 | 199,05 | 207.014 |
| 15 oct. 2020 | 198,00 | 198,60 | 194,65 | 197,80 | 197,80 | 250.183 |
| 14 oct. 2020 | 193,50 | 199,90 | 191,25 | 199,25 | 199,25 | 275.194 |
| 13 oct. 2020 | 193,00 | 195,40 | 191,95 | 193,50 | 193,50 | 236.868 |
| 12 oct. 2020 | 188,65 | 192,40 | 188,55 | 192,25 | 192,25 | 192.569 |
| 09 oct. 2020 | 187,75 | 191,80 | 187,65 | 187,85 | 187,85 | 195.328 |
| 08 oct. 2020 | 190,00 | 190,00 | 187,10 | 187,30 | 187,30 | 173.153 |
| 07 oct. 2020 | 186,25 | 189,40 | 184,90 | 188,05 | 188,05 | 263.325 |
| 06 oct. 2020 | 181,60 | 187,00 | 180,45 | 186,05 | 186,05 | 493.526 |
| 05 oct. 2020 | 179,55 | 182,05 | 179,55 | 180,70 | 180,70 | 265.979 |
| 02 oct. 2020 | 176,35 | 180,55 | 175,75 | 176,80 | 176,80 | 255.584 |
| 01 oct. 2020 | 180,55 | 181,10 | 176,85 | 177,20 | 177,20 | 171.455 |
| 30 sept. 2020 | 175,00 | 179,95 | 173,90 | 179,00 | 179,00 | 314.331 |
| 29 sept. 2020 | 177,60 | 177,80 | 175,20 | 175,20 | 175,20 | 147.302 |
| 28 sept. 2020 | 176,10 | 178,85 | 175,85 | 177,15 | 177,15 | 157.293 |
| 25 sept. 2020 | 177,60 | 177,60 | 173,55 | 174,45 | 174,45 | 213.999 |
| 24 sept. 2020 | 178,90 | 179,30 | 175,65 | 176,95 | 176,95 | 240.521 |
| 23 sept. 2020 | 182,25 | 184,05 | 178,80 | 179,40 | 179,40 | 252.740 |
| 22 sept. 2020 | 181,35 | 183,10 | 179,60 | 181,25 | 181,25 | 246.856 |
| 21 sept. 2020 | 187,85 | 187,85 | 180,15 | 181,20 | 181,20 | 412.016 |
| 18 sept. 2020 | - | - | - | - | - | - |
| 17 sept. 2020 | 193,65 | 194,15 | 191,85 | 193,30 | 193,30 | 130.535 |
| 16 sept. 2020 | 193,00 | 194,30 | 191,90 | 194,20 | 194,20 | 176.522 |
| 15 sept. 2020 | 192,05 | 195,00 | 191,10 | 192,65 | 192,65 | 197.685 |
| 14 sept. 2020 | 194,50 | 195,05 | 191,20 | 191,20 | 191,20 | 151.668 |
| 11 sept. 2020 | 193,50 | 194,70 | 191,85 | 192,30 | 192,30 | 161.757 |
| 10 sept. 2020 | 194,25 | 196,00 | 192,60 | 194,50 | 194,50 | 221.866 |
| 09 sept. 2020 | 192,70 | 195,25 | 190,75 | 193,35 | 193,35 | 168.924 |
| 08 sept. 2020 | 192,10 | 194,40 | 191,90 | 192,45 | 192,45 | 245.126 |
| 07 sept. 2020 | 190,30 | 192,10 | 189,15 | 192,00 | 192,00 | 201.204 |
| 04 sept. 2020 | 188,00 | 190,40 | 186,30 | 189,15 | 189,15 | 181.450 |
| 03 sept. 2020 | 188,35 | 189,90 | 186,35 | 188,60 | 188,60 | 288.634 |
| 02 sept. 2020 | 183,80 | 188,00 | 180,20 | 186,00 | 186,00 | 464.395 |
| 01 sept. 2020 | 186,00 | 186,00 | 181,90 | 183,45 | 183,45 | 256.296 |
| 31 ago. 2020 | 188,80 | 189,55 | 186,20 | 186,25 | 186,25 | 111.311 |
| 28 ago. 2020 | 192,00 | 192,90 | 187,50 | 187,85 | 187,85 | 170.422 |
| 27 ago. 2020 | 190,20 | 191,40 | 187,00 | 190,65 | 190,65 | 253.277 |
| 26 ago. 2020 | 191,50 | 193,90 | 190,50 | 190,75 | 190,75 | 258.543 |
| 25 ago. 2020 | 194,20 | 197,55 | 191,25 | 191,25 | 191,25 | 283.900 |
| 24 ago. 2020 | 193,25 | 196,05 | 191,60 | 192,75 | 192,75 | 242.660 |
| 21 ago. 2020 | 190,60 | 192,25 | 188,00 | 190,75 | 190,75 | 274.780 |
| 20 ago. 2020 | 200,20 | 200,80 | 189,60 | 189,90 | 189,90 | 511.943 |
| 19 ago. 2020 | 205,90 | 205,90 | 198,00 | 200,40 | 200,40 | 506.933 |
| 18 ago. 2020 | 219,00 | 219,00 | 205,30 | 206,00 | 206,00 | 259.075 |
| 17 ago. 2020 | 212,30 | 217,40 | 212,30 | 215,30 | 215,30 | 262.779 |
| 14 ago. 2020 | 216,80 | 217,00 | 210,90 | 212,60 | 212,60 | 117.438 |
| 13 ago. 2020 | 213,80 | 219,90 | 213,60 | 216,80 | 216,80 | 303.754 |
| 12 ago. 2020 | 213,70 | 219,30 | 213,10 | 214,50 | 214,50 | 181.011 |
| 11 ago. 2020 | 207,70 | 213,20 | 207,70 | 212,90 | 212,90 | 156.229 |
| 10 ago. 2020 | 204,30 | 207,50 | 204,30 | 206,00 | 206,00 | 83.409 |
| 07 ago. 2020 | 205,20 | 207,60 | 201,00 | 203,40 | 203,40 | 120.284 |
| 06 ago. 2020 | 206,90 | 208,10 | 204,50 | 205,20 | 205,20 | 79.595 |
| 05 ago. 2020 | 206,90 | 208,00 | 205,10 | 206,80 | 206,80 | 105.256 |
| 04 ago. 2020 | 203,60 | 208,30 | 203,60 | 205,70 | 205,70 | 113.226 |
| 03 ago. 2020 | 201,50 | 203,50 | 200,70 | 202,70 | 202,70 | 139.461 |
| 31 jul. 2020 | 204,40 | 207,80 | 201,80 | 201,80 | 201,80 | 148.438 |
| 30 jul. 2020 | 207,00 | 208,00 | 203,80 | 203,80 | 203,80 | 176.593 |
| 29 jul. 2020 | 207,90 | 209,00 | 204,10 | 206,90 | 206,90 | 240.131 |
| 28 jul. 2020 | 207,90 | 211,20 | 207,80 | 208,10 | 208,10 | 120.529 |
| 27 jul. 2020 | 213,40 | 213,40 | 207,70 | 209,70 | 209,70 | 248.277 |
| 24 jul. 2020 | 215,00 | 215,40 | 213,00 | 214,50 | 214,50 | 130.190 |
| 23 jul. 2020 | 216,40 | 218,00 | 214,70 | 216,30 | 216,30 | 213.280 |
| 22 jul. 2020 | 220,00 | 220,70 | 214,70 | 215,60 | 215,60 | 117.501 |
| 21 jul. 2020 | 219,00 | 224,20 | 217,10 | 218,80 | 218,80 | 236.162 |
| 20 jul. 2020 | - | - | - | - | - | - |
| 17 jul. 2020 | 215,60 | 218,60 | 213,30 | 217,20 | 217,20 | 210.063 |
| 16 jul. 2020 | 214,40 | 216,10 | 212,40 | 215,60 | 215,60 | 157.185 |
| 15 jul. 2020 | 217,70 | 218,10 | 211,80 | 216,00 | 216,00 | 250.668 |
| 14 jul. 2020 | 209,40 | 217,90 | 209,20 | 216,50 | 216,50 | 244.984 |
| 13 jul. 2020 | 205,20 | 215,50 | 204,50 | 211,40 | 211,40 | 473.821 |
| 10 jul. 2020 | 197,25 | 199,05 | 195,35 | 199,05 | 199,05 | 180.954 |
| 09 jul. 2020 | 200,30 | 202,10 | 197,90 | 197,90 | 197,90 | 178.315 |
| 08 jul. 2020 | 201,60 | 201,60 | 199,25 | 200,30 | 200,30 | 86.776 |
| 07 jul. 2020 | 202,00 | 202,70 | 199,35 | 201,60 | 201,60 | 104.112 |
| 06 jul. 2020 | 201,00 | 205,70 | 200,80 | 202,20 | 202,20 | 180.080 |
| 03 jul. 2020 | 198,55 | 199,00 | 194,30 | 198,75 | 198,75 | 158.191 |
| 02 jul. 2020 | 197,00 | 201,80 | 196,35 | 197,85 | 197,85 | 174.841 |
| 01 jul. 2020 | 195,50 | 197,40 | 193,00 | 195,20 | 195,20 | 104.664 |
| 30 jun. 2020 | 196,40 | 198,70 | 194,05 | 194,50 | 194,50 | 118.154 |
| 29 jun. 2020 | 189,50 | 198,05 | 188,15 | 196,30 | 196,30 | 269.414 |
| 26 jun. 2020 | 195,00 | 196,15 | 189,85 | 189,85 | 189,85 | 163.993 |
| 25 jun. 2020 | 194,70 | 195,60 | 189,30 | 194,10 | 194,10 | 318.697 |
| 24 jun. 2020 | 201,00 | 202,30 | 197,50 | 197,85 | 197,85 | 187.072 |
| 23 jun. 2020 | 196,00 | 201,60 | 195,45 | 199,10 | 199,10 | 259.663 |
| 22 jun. 2020 | 198,00 | 198,00 | 193,80 | 195,40 | 195,40 | 206.216 |
| 19 jun. 2020 | 203,80 | 203,80 | 198,50 | 198,50 | 198,50 | 281.837 |
| 18 jun. 2020 | 207,80 | 207,80 | 199,60 | 202,10 | 202,10 | 219.852 |
| 17 jun. 2020 | 205,30 | 210,70 | 204,90 | 209,20 | 209,20 | 464.872 |
| 16 jun. 2020 | 202,00 | 207,20 | 201,20 | 204,40 | 204,40 | 342.171 |
| 15 jun. 2020 | 195,20 | 199,50 | 193,85 | 199,25 | 199,25 | 285.380 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
