Mercados españoles cerrados
IBEX 35
6.950,50-7,40(-0,11%)Euro Stoxx 50
3.252,65+12,26(+0,38%)Dólar/Euro
1,1788-0,0095(-0,80%)
Jyske Bank A/S (JYSK.CO)
Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK
Añadir a la lista de favoritos
203,40-1,80 (-0,88%)
Al cierre: 4:59PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKK
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 ago. 2020 | 205,20 | 207,60 | 201,00 | 203,40 | 203,40 | 117.273 |
| 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 |
| 12 jun. 2020 | 195,00 | 204,50 | 191,50 | 200,20 | 200,20 | 402.799 |
| 11 jun. 2020 | 203,10 | 204,90 | 198,40 | 202,10 | 202,10 | 330.514 |
| 10 jun. 2020 | 210,50 | 215,60 | 206,30 | 207,60 | 207,60 | 355.346 |
| 09 jun. 2020 | 220,00 | 221,00 | 203,40 | 209,50 | 209,50 | 506.222 |
| 08 jun. 2020 | 208,00 | 212,50 | 205,50 | 210,80 | 210,80 | 608.475 |
| 04 jun. 2020 | 196,90 | 201,30 | 192,75 | 200,40 | 200,40 | 378.034 |
| 03 jun. 2020 | 190,10 | 196,90 | 188,90 | 196,90 | 196,90 | 428.427 |
| 02 jun. 2020 | 190,40 | 193,00 | 185,25 | 188,15 | 188,15 | 401.214 |
| 29 may. 2020 | 185,75 | 187,65 | 184,00 | 185,40 | 185,40 | 329.694 |
| 28 may. 2020 | 191,20 | 193,10 | 188,85 | 189,30 | 189,30 | 252.558 |
| 27 may. 2020 | 187,00 | 193,40 | 185,85 | 188,65 | 188,65 | 371.012 |
| 26 may. 2020 | 176,00 | 185,60 | 175,60 | 185,60 | 185,60 | 482.210 |
| 25 may. 2020 | 175,75 | 176,15 | 174,25 | 174,55 | 174,55 | 265.459 |
| 20 may. 2020 | 174,50 | 175,75 | 172,85 | 175,75 | 175,75 | 304.638 |
| 19 may. 2020 | 179,50 | 180,90 | 173,85 | 174,50 | 174,50 | 296.882 |
| 18 may. 2020 | 177,95 | 177,95 | 173,85 | 176,50 | 176,50 | 155.799 |
| 15 may. 2020 | 173,50 | 176,45 | 171,70 | 175,40 | 175,40 | 192.369 |
| 14 may. 2020 | 174,10 | 174,60 | 168,10 | 172,30 | 172,30 | 226.929 |
| 13 may. 2020 | 178,55 | 179,00 | 175,40 | 176,05 | 176,05 | 348.929 |
| 12 may. 2020 | 180,00 | 182,40 | 176,50 | 179,35 | 179,35 | 247.336 |
| 11 may. 2020 | 182,00 | 182,00 | 177,10 | 178,25 | 178,25 | 196.467 |
| 07 may. 2020 | 177,75 | 179,60 | 174,20 | 179,00 | 179,00 | 317.823 |
| 06 may. 2020 | 172,70 | 178,35 | 169,50 | 176,30 | 176,30 | 455.597 |
| 05 may. 2020 | 174,00 | 175,75 | 166,60 | 169,50 | 169,50 | 381.971 |
| 04 may. 2020 | 176,50 | 176,50 | 170,40 | 172,45 | 172,45 | 244.684 |
| 01 may. 2020 | 181,50 | 181,50 | 175,15 | 176,25 | 176,25 | 240.133 |
| 30 abr. 2020 | 184,60 | 187,00 | 180,65 | 184,00 | 184,00 | 357.834 |
| 29 abr. 2020 | 174,50 | 184,00 | 174,50 | 184,00 | 184,00 | 581.190 |
| 28 abr. 2020 | 168,25 | 174,70 | 167,80 | 173,25 | 173,25 | 423.295 |
| 27 abr. 2020 | 166,50 | 168,70 | 164,20 | 167,20 | 167,20 | 270.668 |
| 24 abr. 2020 | 165,40 | 165,75 | 161,75 | 162,30 | 162,30 | 318.378 |
| 23 abr. 2020 | 163,05 | 167,70 | 161,55 | 167,15 | 167,15 | 407.992 |
| 22 abr. 2020 | 158,90 | 162,00 | 156,40 | 161,25 | 161,25 | 417.700 |
| 21 abr. 2020 | 161,25 | 161,25 | 156,60 | 157,10 | 157,10 | 292.329 |
| 20 abr. 2020 | 159,25 | 161,70 | 157,45 | 161,70 | 161,70 | 374.284 |
| 17 abr. 2020 | 155,20 | 159,15 | 155,00 | 157,20 | 157,20 | 545.559 |
| 16 abr. 2020 | 155,80 | 156,45 | 150,50 | 152,85 | 152,85 | 539.284 |
| 15 abr. 2020 | 154,15 | 158,35 | 151,55 | 154,35 | 154,35 | 486.775 |
| 14 abr. 2020 | 157,90 | 158,80 | 154,15 | 154,15 | 154,15 | 500.288 |
| 08 abr. 2020 | 157,90 | 159,45 | 151,50 | 153,90 | 153,90 | 850.779 |
| 07 abr. 2020 | 159,90 | 167,05 | 157,60 | 157,85 | 157,85 | 832.473 |
| 06 abr. 2020 | 161,60 | 161,60 | 155,45 | 157,45 | 157,45 | 460.528 |
| 03 abr. 2020 | 159,05 | 160,80 | 156,85 | 157,20 | 157,20 | 271.552 |
| 02 abr. 2020 | 160,85 | 161,90 | 155,05 | 158,25 | 158,25 | 385.238 |
| 01 abr. 2020 | 168,00 | 168,00 | 159,25 | 160,10 | 160,10 | 489.501 |
| 31 mar. 2020 | 168,80 | 175,00 | 165,90 | 169,40 | 169,40 | 486.099 |
| 30 mar. 2020 | 167,25 | 167,25 | 161,20 | 164,35 | 164,35 | 315.441 |
| 27 mar. 2020 | 165,65 | 167,00 | 161,70 | 165,75 | 165,75 | 341.153 |
| 26 mar. 2020 | 166,35 | 168,65 | 161,70 | 165,30 | 165,30 | 466.224 |
| 25 mar. 2020 | 167,00 | 172,00 | 159,45 | 164,65 | 164,65 | 519.857 |
| 24 mar. 2020 | 159,55 | 163,00 | 154,70 | 157,50 | 157,50 | 550.233 |
| 23 mar. 2020 | 165,00 | 165,50 | 150,75 | 152,70 | 152,70 | 650.264 |
| 20 mar. 2020 | 174,50 | 178,15 | 167,25 | 168,00 | 168,00 | 1.377.539 |
| 19 mar. 2020 | 172,95 | 175,85 | 163,60 | 169,20 | 169,20 | 478.394 |
| 18 mar. 2020 | 171,55 | 177,25 | 167,40 | 169,65 | 169,65 | 560.063 |
| 17 mar. 2020 | 173,00 | 180,60 | 169,60 | 174,30 | 174,30 | 706.505 |
| 16 mar. 2020 | 180,00 | 181,00 | 168,95 | 172,40 | 172,40 | 514.693 |
| 13 mar. 2020 | 194,75 | 198,75 | 183,20 | 185,00 | 185,00 | 587.501 |
| 12 mar. 2020 | 195,00 | 198,75 | 189,65 | 190,10 | 190,10 | 546.053 |
| 11 mar. 2020 | 204,00 | 210,00 | 204,00 | 205,70 | 205,70 | 374.743 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
