Mercados españoles cerrados
S&P 500
3.798,95-50,67(-1,32%)Nasdaq
13.498,61-127,46(-0,94%)NIKKEI 225
28.635,21+89,03(+0,31%)
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
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene. 2021 | 237,00 | 237,00 | 227,40 | 227,70 | 227,70 | 313.921 |
| 26 ene. 2021 | 237,00 | 239,30 | 236,70 | 237,00 | 237,00 | 120.651 |
| 25 ene. 2021 | 243,10 | 244,50 | 236,00 | 237,80 | 237,80 | 167.945 |
| 22 ene. 2021 | 245,50 | 245,90 | 242,30 | 242,30 | 242,30 | 132.872 |
| 21 ene. 2021 | 248,80 | 249,40 | 246,00 | 246,40 | 246,40 | 178.527 |
| 20 ene. 2021 | 247,70 | 249,70 | 246,20 | 247,60 | 247,60 | 168.060 |
| 19 ene. 2021 | 247,50 | 250,90 | 247,50 | 247,50 | 247,50 | 232.944 |
| 18 ene. 2021 | 244,00 | 247,50 | 244,00 | 247,50 | 247,50 | 200.603 |
| 15 ene. 2021 | 248,30 | 250,70 | 244,60 | 244,60 | 244,60 | 255.916 |
| 14 ene. 2021 | 252,00 | 253,20 | 247,20 | 247,50 | 247,50 | 272.134 |
| 13 ene. 2021 | 256,20 | 256,20 | 248,00 | 251,40 | 251,40 | 321.562 |
| 12 ene. 2021 | 246,10 | 256,50 | 245,00 | 256,20 | 256,20 | 486.582 |
| 11 ene. 2021 | 250,50 | 251,70 | 243,30 | 243,80 | 243,80 | 255.114 |
| 08 ene. 2021 | 255,00 | 256,50 | 249,60 | 250,50 | 250,50 | 278.214 |
| 07 ene. 2021 | 246,60 | 254,50 | 245,90 | 253,30 | 253,30 | 275.241 |
| 06 ene. 2021 | 243,90 | 246,00 | 241,00 | 244,60 | 244,60 | 284.848 |
| 05 ene. 2021 | 242,00 | 245,10 | 240,00 | 241,50 | 241,50 | 267.012 |
| 04 ene. 2021 | 236,40 | 246,00 | 236,30 | 241,80 | 241,80 | 505.744 |
| 30 dic. 2020 | 234,00 | 237,00 | 232,30 | 233,10 | 233,10 | 199.218 |
| 29 dic. 2020 | 236,40 | 237,10 | 233,30 | 233,30 | 233,30 | 153.115 |
| 28 dic. 2020 | 234,70 | 236,60 | 232,90 | 236,00 | 236,00 | 164.960 |
| 23 dic. 2020 | 229,20 | 231,70 | 227,60 | 231,70 | 231,70 | 154.090 |
| 22 dic. 2020 | 225,00 | 229,10 | 224,00 | 227,60 | 227,60 | 187.866 |
| 21 dic. 2020 | 224,00 | 226,50 | 221,20 | 224,00 | 224,00 | 348.429 |
| 18 dic. 2020 | 222,40 | 227,50 | 221,70 | 222,60 | 222,60 | 475.469 |
| 17 dic. 2020 | 225,20 | 226,70 | 222,00 | 222,40 | 222,40 | 176.282 |
| 16 dic. 2020 | 227,90 | 229,80 | 224,50 | 225,20 | 225,20 | 332.015 |
| 15 dic. 2020 | 228,30 | 230,80 | 225,20 | 226,30 | 226,30 | 248.626 |
| 14 dic. 2020 | 224,10 | 229,50 | 223,80 | 228,80 | 228,80 | 288.958 |
| 11 dic. 2020 | 228,00 | 228,20 | 222,20 | 223,50 | 223,50 | 243.514 |
| 10 dic. 2020 | 236,40 | 237,50 | 225,20 | 227,10 | 227,10 | 380.089 |
| 09 dic. 2020 | 234,10 | 236,90 | 233,50 | 236,00 | 236,00 | 142.959 |
| 08 dic. 2020 | 234,60 | 235,10 | 233,00 | 233,80 | 233,80 | 112.482 |
| 07 dic. 2020 | 233,60 | 235,80 | 232,70 | 234,70 | 234,70 | 150.928 |
| 04 dic. 2020 | 234,10 | 236,50 | 233,70 | 233,80 | 233,80 | 147.196 |
| 03 dic. 2020 | 233,90 | 235,20 | 232,70 | 233,40 | 233,40 | 147.838 |
| 02 dic. 2020 | 236,40 | 236,50 | 233,00 | 235,10 | 235,10 | 158.247 |
| 01 dic. 2020 | 233,50 | 236,60 | 232,50 | 236,40 | 236,40 | 139.764 |
| 30 nov. 2020 | 235,20 | 238,50 | 234,10 | 234,60 | 234,60 | 224.171 |
| 27 nov. 2020 | 234,00 | 238,00 | 234,00 | 236,60 | 236,60 | 112.807 |
| 26 nov. 2020 | 237,30 | 237,40 | 233,70 | 235,80 | 235,80 | 91.905 |
| 25 nov. 2020 | 238,00 | 238,80 | 234,60 | 237,30 | 237,30 | 119.307 |
| 24 nov. 2020 | 235,00 | 236,80 | 233,80 | 236,00 | 236,00 | 166.581 |
| 23 nov. 2020 | 237,80 | 239,20 | 234,60 | 235,00 | 235,00 | 149.440 |
| 20 nov. 2020 | 235,20 | 238,40 | 235,20 | 237,80 | 237,80 | 219.341 |
| 19 nov. 2020 | 234,10 | 236,50 | 231,40 | 235,10 | 235,10 | 190.363 |
| 18 nov. 2020 | 231,70 | 236,80 | 231,60 | 235,90 | 235,90 | 249.609 |
| 17 nov. 2020 | 229,30 | 233,00 | 228,80 | 232,30 | 232,30 | 353.784 |
| 16 nov. 2020 | 228,20 | 230,30 | 224,70 | 228,80 | 228,80 | 274.006 |
| 13 nov. 2020 | 225,00 | 227,50 | 225,00 | 226,00 | 226,00 | 159.948 |
| 12 nov. 2020 | 223,10 | 227,30 | 222,00 | 227,10 | 227,10 | 270.424 |
| 11 nov. 2020 | 223,50 | 227,20 | 221,40 | 225,70 | 225,70 | 260.617 |
| 10 nov. 2020 | 216,70 | 224,80 | 216,30 | 222,90 | 222,90 | 502.818 |
| 09 nov. 2020 | 208,70 | 217,20 | 208,50 | 216,90 | 216,90 | 355.250 |
| 06 nov. 2020 | 209,70 | 212,30 | 206,10 | 206,70 | 206,70 | 182.218 |
| 05 nov. 2020 | 208,80 | 211,00 | 206,50 | 209,80 | 209,80 | 301.080 |
| 04 nov. 2020 | 207,00 | 212,80 | 204,80 | 208,50 | 208,50 | 463.602 |
| 03 nov. 2020 | 204,80 | 208,80 | 200,40 | 206,40 | 206,40 | 515.121 |
| 02 nov. 2020 | 191,65 | 197,15 | 189,95 | 197,00 | 197,00 | 155.331 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
