Mercados españoles cerrados en 4 hrs 36 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
8.994,00+130,00 (+1,47%)
Al cierre: 04:59PM CET
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 20249026,009048,008878,008994,008994,0029.206
26 mar 20249062,009300,008412,008864,008864,00100.960
25 mar 20249150,009222,009098,009104,009104,0017.670
22 mar 20249100,009330,009054,009130,009130,0020.973
21 mar 20249218,009394,009128,009174,009174,0032.294
20 mar 20248852,009050,008836,009050,009050,0021.554
19 mar 20248902,008924,008796,008852,008852,0026.725
18 mar 20249056,009122,008904,008912,008912,0023.078
15 mar 20248998,009132,008814,009056,009056,0080.124
15 mar 2024515 Dividendo
14 mar 20249550,009550,009332,009368,008853,0025.546
13 mar 20249700,009860,009488,009558,009032,5534.093
12 mar 20249518,009822,009518,009720,009185,6530.169
11 mar 20249470,009576,009412,009526,009002,3121.264
08 mar 20249478,009608,009410,009478,008956,9521.184
07 mar 20249412,009556,009340,009466,008945,6122.450
06 mar 20249286,009572,009140,009384,008868,1233.773
05 mar 20249502,009524,009150,009286,008775,5140.726
04 mar 20249646,009720,009424,009572,009045,7927.116
01 mar 20249590,009690,009476,009622,009093,0437.197
29 feb 202410.050,0010.090,009666,009746,009210,22106.119
28 feb 20249882,0010.090,009790,0010.085,009530,5826.682
27 feb 20249952,009992,009796,009956,009408,6721.084
26 feb 202410.145,0010.145,009870,009952,009404,8927.124
23 feb 202410.440,0010.440,0010.055,0010.145,009587,2932.615
22 feb 202410.500,0010.555,0010.340,0010.485,009908,5922.983
21 feb 202410.370,0010.500,0010.235,0010.400,009828,2730.134
20 feb 202410.760,0010.810,0010.475,0010.485,009908,5921.408
19 feb 202410.545,0010.755,0010.465,0010.740,0010.149,5820.716
16 feb 202410.910,0010.990,0010.535,0010.535,009955,8439.158
15 feb 202410.815,0010.930,0010.685,0010.905,0010.305,5020.790
14 feb 202410.800,0010.885,0010.660,0010.815,0010.220,4524.013
13 feb 202410.930,0011.120,0010.800,0010.855,0010.258,2520.531
12 feb 202410.800,0011.070,0010.800,0011.005,0010.400,0117.084
09 feb 202410.980,0011.085,0010.760,0010.905,0010.305,5042.060
08 feb 202411.400,0011.550,0010.545,0010.975,0010.371,66162.409
07 feb 202412.760,0013.040,0012.650,0012.865,0012.157,7537.405
06 feb 202412.620,0012.895,0012.585,0012.890,0012.181,3832.333
05 feb 202412.245,0012.665,0012.245,0012.515,0011.827,0027.237
02 feb 202412.300,0012.390,0012.090,0012.185,0011.515,1446.352
01 feb 202412.680,0012.785,0012.415,0012.455,0011.770,2927.397
31 ene 202412.645,0012.820,0012.520,0012.725,0012.025,4531.464
30 ene 202412.500,0012.730,0012.380,0012.645,0011.949,8526.556
29 ene 202412.755,0012.905,0012.450,0012.525,0011.836,4530.521
26 ene 202412.850,0012.950,0012.660,0012.680,0011.982,9236.731
25 ene 202413.000,0013.205,0012.970,0013.120,0012.398,7420.894
24 ene 202413.330,0013.470,0012.890,0012.975,0012.261,7133.650
23 ene 202413.250,0013.380,0013.150,0013.280,0012.549,9421.123
22 ene 202413.000,0013.395,0013.000,0013.165,0012.441,2626.593
19 ene 202413.755,0013.755,0012.850,0012.895,0012.186,1143.592
18 ene 202413.680,0013.745,0013.470,0013.535,0012.790,9224.846
17 ene 202413.000,0013.735,0013.000,0013.640,0012.890,1534.777
16 ene 202413.070,0013.490,0013.030,0013.355,0012.620,8224.485
15 ene 202413.080,0013.145,0012.940,0013.135,0012.412,9114.149
12 ene 202413.395,0013.605,0013.045,0013.045,0012.327,8636.611
11 ene 202412.990,0013.155,0012.800,0013.100,0012.379,8431.152
10 ene 202413.100,0013.325,0012.905,0012.955,0012.242,8131.401
09 ene 202413.170,0013.535,0013.070,0013.220,0012.493,2429.209
08 ene 202413.950,0014.070,0012.800,0013.185,0012.460,1664.662
05 ene 202414.230,0014.400,0013.815,0013.975,0013.206,7350.729
04 ene 202413.575,0014.430,0013.570,0014.120,0013.343,7662.589
03 ene 202413.280,0013.715,0013.170,0013.575,0012.828,7253.854
02 ene 202412.385,0013.070,0012.375,0012.915,0012.205,0144.556
29 dic 202311.985,0012.225,0011.955,0012.140,0011.472,6121.531
28 dic 202312.150,0012.265,0011.945,0011.980,0011.321,4128.445
27 dic 202312.305,0012.430,0012.045,0012.190,0011.519,8638.009
22 dic 202312.545,0012.920,0012.515,0012.785,0012.082,1539.344
21 dic 202312.070,0012.470,0012.000,0012.440,0011.756,1232.696
20 dic 202311.770,0012.145,0011.770,0012.115,0011.448,9933.338
19 dic 202312.185,0012.230,0011.695,0011.755,0011.108,7843.548
18 dic 202312.000,0012.375,0011.855,0012.185,0011.515,1460.275
15 dic 202311.070,0011.920,0011.035,0011.820,0011.170,2097.035
14 dic 202310.620,0011.290,0010.620,0010.960,0010.357,4853.878
13 dic 202310.360,0010.700,0010.360,0010.460,009884,9737.023
12 dic 202310.440,0010.685,0010.310,0010.310,009743,2130.091
11 dic 202310.480,0010.595,0010.385,0010.475,009899,1425.732
08 dic 202310.435,0010.545,0010.380,0010.500,009922,7724.091
07 dic 202310.500,0010.510,0010.295,0010.395,009823,5430.093
06 dic 202310.700,0010.830,0010.330,0010.600,0010.017,2740.565
05 dic 202310.785,0010.800,0010.580,0010.700,0010.111,7727.878
04 dic 202310.930,0011.120,0010.910,0010.940,0010.338,5822.464
01 dic 202310.935,0011.015,0010.740,0010.925,0010.324,4124.215
30 nov 202310.850,0010.975,0010.700,0010.800,0010.206,2842.502
29 nov 202310.615,0010.910,0010.605,0010.870,0010.272,4325.494
28 nov 202310.760,0010.800,0010.570,0010.675,0010.088,1520.970
27 nov 202310.580,0010.830,0010.580,0010.775,0010.182,6536.316
24 nov 202310.365,0010.580,0010.365,0010.560,009979,4725.419
23 nov 202310.220,0010.425,0010.220,0010.365,009795,1922.683
22 nov 202310.080,0010.225,009994,0010.190,009629,8123.199
21 nov 202310.420,0010.455,0010.075,0010.090,009535,3123.074
20 nov 202310.260,0010.490,0010.240,0010.420,009847,1720.693
17 nov 202310.285,0010.385,0010.225,0010.310,009743,2119.814
16 nov 202310.450,0010.505,0010.245,0010.285,009719,5922.113
15 nov 202310.360,0010.660,0010.350,0010.490,009913,3229.754
14 nov 20239990,0010.355,009922,0010.320,009752,6631.644
13 nov 20239966,0010.020,009890,009944,009397,3325.566
10 nov 202310.150,0010.160,009916,009988,009438,9229.295
09 nov 202310.010,0010.320,0010.010,0010.175,009615,6432.309
08 nov 202310.000,0010.160,009900,009978,009429,4744.134
07 nov 20239974,0010.160,009800,009826,009285,8239.004
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...