Mercados españoles abiertos en 5 hrs 30 min

A.P. Møller - Mærsk A/S (MAERSK-B.CO)

Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK
Añadir a la lista de favoritos
9.086,00+308,00 (+3,51%)
Al cierre: 4:59PM CEST
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
11 ago. 20208.850,009.086,008.836,009.086,009.086,0022.440
10 ago. 20208.758,008.860,008.734,008.778,008.778,0011.807
07 ago. 20208.628,008.788,008.596,008.750,008.750,0016.052
06 ago. 20208.620,008.690,008.478,008.682,008.682,0017.448
05 ago. 20208.420,008.666,008.414,008.666,008.666,0023.439
04 ago. 20208.310,008.430,008.222,008.430,008.430,0020.033
03 ago. 20208.050,008.316,008.022,008.306,008.306,0019.205
31 jul. 20208.188,008.288,008.062,008.076,008.076,0021.681
30 jul. 20208.340,008.356,008.090,008.188,008.188,0019.922
29 jul. 20208.310,008.364,008.256,008.344,008.344,0020.464
28 jul. 20208.270,008.332,008.244,008.290,008.290,0010.535
27 jul. 20208.338,008.362,008.266,008.306,008.306,0015.258
24 jul. 20208.502,008.550,008.326,008.390,008.390,0022.729
23 jul. 20208.500,008.556,008.412,008.460,008.460,0019.673
22 jul. 20208.504,008.560,008.436,008.472,008.472,0014.892
21 jul. 20208.540,008.590,008.450,008.522,008.522,0020.250
20 jul. 2020------
17 jul. 20208.400,008.556,008.396,008.434,008.434,0019.827
16 jul. 20208.278,008.414,008.276,008.402,008.402,0017.528
15 jul. 20208.216,008.500,008.216,008.372,008.372,0034.286
14 jul. 20208.126,008.228,008.110,008.186,008.186,0019.053
13 jul. 20208.200,008.340,008.160,008.198,008.198,0023.540
10 jul. 20207.982,008.182,007.954,008.182,008.182,0023.736
09 jul. 20208.162,008.186,008.014,008.014,008.014,0016.719
08 jul. 20208.218,008.230,008.050,008.142,008.142,0021.374
07 jul. 20208.280,008.334,008.168,008.232,008.232,0018.488
06 jul. 20208.228,008.428,008.208,008.340,008.340,0029.800
03 jul. 20207.950,008.096,007.926,008.000,008.000,0023.350
02 jul. 20207.844,008.002,007.804,007.988,007.988,0026.517
01 jul. 20207.796,007.812,007.654,007.784,007.784,0020.984
30 jun. 20207.658,007.766,007.644,007.728,007.728,0023.183
29 jun. 20207.580,007.680,007.516,007.640,007.640,0021.508
26 jun. 20207.674,007.748,007.604,007.604,007.604,0021.020
25 jun. 20207.574,007.664,007.456,007.630,007.630,0032.365
24 jun. 20207.804,007.900,007.600,007.604,007.604,0033.221
23 jun. 20207.920,008.042,007.796,007.824,007.824,0029.358
22 jun. 20207.800,007.958,007.742,007.782,007.782,0027.077
19 jun. 20208.110,008.160,007.964,008.008,008.008,0046.580
18 jun. 20208.200,008.300,008.048,008.152,008.152,0045.831
17 jun. 20207.694,008.300,007.672,008.200,008.200,0061.457
16 jun. 20207.702,007.958,007.648,007.648,007.648,0049.488
15 jun. 20207.350,007.552,007.292,007.510,007.510,0033.257
12 jun. 20207.200,007.696,007.094,007.540,007.540,0038.425
11 jun. 20207.544,007.614,007.302,007.302,007.302,0047.698
10 jun. 20207.754,007.900,007.704,007.794,007.794,0031.130
09 jun. 20208.058,008.070,007.782,007.904,007.904,0042.350
08 jun. 20207.762,008.128,007.692,008.072,008.072,00103.890
04 jun. 20207.500,007.688,007.394,007.514,007.514,0057.464
03 jun. 20207.050,007.534,006.956,007.534,007.534,0065.242
02 jun. 20206.780,007.050,006.772,006.992,006.992,0051.761
29 may. 20206.580,006.602,006.462,006.550,006.550,0060.310
28 may. 20206.780,006.852,006.558,006.580,006.580,0053.159
27 may. 20207.050,007.196,006.706,006.752,006.752,0046.199
26 may. 20206.982,007.114,006.910,006.986,006.986,0032.923
25 may. 20206.902,007.016,006.852,006.942,006.942,0018.215
20 may. 20206.936,007.070,006.770,006.900,006.900,0040.832
19 may. 20206.870,006.956,006.830,006.930,006.930,0045.542
18 may. 20206.554,006.834,006.480,006.822,006.822,0045.501
15 may. 20206.310,006.510,006.260,006.436,006.436,0060.570
14 may. 20206.276,006.316,006.122,006.208,006.208,0052.466
13 may. 20206.400,006.486,006.114,006.204,006.204,0098.051
12 may. 20206.462,006.676,006.358,006.586,006.586,0052.834
11 may. 20206.476,006.620,006.416,006.468,006.468,0035.840
07 may. 20206.350,006.432,006.304,006.340,006.340,0023.014
06 may. 20206.400,006.468,006.268,006.286,006.286,0023.578
05 may. 20206.220,006.450,006.200,006.362,006.362,0028.775
04 may. 20206.540,006.568,006.084,006.124,006.124,0052.344
01 may. 20206.600,006.676,006.540,006.600,006.600,0012.905
30 abr. 20206.956,007.098,006.724,006.770,006.770,0036.940
29 abr. 20206.600,006.962,006.578,006.918,006.918,0043.874
28 abr. 20206.428,006.662,006.426,006.552,006.552,0032.259
27 abr. 20206.468,006.532,006.382,006.402,006.402,0019.800
24 abr. 20206.290,006.462,006.286,006.378,006.378,0026.956
23 abr. 20206.590,006.612,006.424,006.444,006.444,0025.224
22 abr. 20206.304,006.584,006.224,006.574,006.574,0035.349
21 abr. 20206.384,006.400,006.256,006.294,006.294,0031.081
20 abr. 20206.634,006.650,006.326,006.466,006.466,0029.071
17 abr. 20206.442,006.680,006.400,006.550,006.550,0046.325
16 abr. 20206.286,006.372,006.176,006.280,006.280,0032.887
15 abr. 20206.600,006.618,006.184,006.184,006.184,0041.955
14 abr. 20206.732,006.782,006.570,006.600,006.600,0031.462
08 abr. 20206.550,006.620,006.456,006.500,006.500,0044.442
07 abr. 20206.588,006.890,006.544,006.674,006.674,0055.888
06 abr. 20206.028,006.398,005.954,006.358,006.358,0043.282
03 abr. 20205.732,005.886,005.708,005.790,005.790,0028.456
02 abr. 20206.020,006.066,005.662,005.806,005.806,0034.084
01 abr. 20206.000,006.094,005.878,006.008,006.008,0036.548
31 mar. 20206.034,006.162,005.990,006.092,006.092,0056.682
30 mar. 20205.844,005.908,005.618,005.818,005.818,0037.646
27 mar. 20206.050,006.054,005.722,005.800,005.800,0035.530
26 mar. 20205.662,006.050,005.598,006.050,006.050,0060.675
25 mar. 20205.800,006.040,005.530,005.666,005.666,0061.559
24 mar. 20205.260,005.544,005.150,005.506,005.506,0057.042
24 mar. 2020150 Dividendo
23 mar. 20205.200,005.354,004.976,005.050,004.900,0061.952
20 mar. 20205.600,005.690,005.238,005.394,005.233,7888.778
19 mar. 20205.600,005.758,005.018,005.034,004.884,4884.121
18 mar. 20206.202,006.304,005.448,005.558,005.392,9176.514
17 mar. 20206.020,006.300,005.934,006.222,006.037,1954.009
16 mar. 20205.842,006.066,005.634,005.972,005.794,6180.201
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines