Mercados españoles cerrados

A.P. Møller - Mærsk A/S (MAERSK-B.CO)

Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK
Añadir a la lista de favoritos
13.660,00-675,00 (-4,71%)
Al cierre: 4:59PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKK
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene. 202114.445,0014.500,0013.625,0013.660,0013.660,0046.220
22 ene. 202114.630,0014.695,0014.245,0014.335,0014.335,0041.547
21 ene. 202115.190,0015.385,0014.850,0014.880,0014.880,0031.822
20 ene. 202115.195,0015.220,0014.985,0015.170,0015.170,0025.733
19 ene. 202115.220,0015.265,0014.950,0015.155,0015.155,0026.233
18 ene. 202114.865,0015.335,0014.865,0015.125,0015.125,0025.741
15 ene. 202115.075,0015.400,0014.835,0014.845,0014.845,0039.732
14 ene. 202114.960,0015.235,0014.960,0015.075,0015.075,0029.418
13 ene. 202114.895,0014.945,0014.645,0014.835,0014.835,0031.327
12 ene. 202114.630,0015.045,0014.625,0014.900,0014.900,0044.718
11 ene. 202114.465,0014.660,0014.295,0014.415,0014.415,0030.341
08 ene. 202114.120,0014.465,0014.120,0014.465,0014.465,0042.645
07 ene. 202113.615,0014.175,0013.570,0013.980,0013.980,0040.322
06 ene. 202113.900,0013.920,0013.610,0013.695,0013.695,0027.991
05 ene. 202113.665,0013.980,0013.650,0013.750,0013.750,0021.954
04 ene. 202113.705,0013.830,0013.590,0013.675,0013.675,0022.869
30 dic. 202013.775,0013.830,0013.595,0013.595,0013.595,0019.013
29 dic. 202013.700,0013.785,0013.610,0013.750,0013.750,0012.934
28 dic. 202013.850,0013.915,0013.660,0013.700,0013.700,0013.347
23 dic. 202013.745,0013.750,0013.400,0013.750,0013.750,0018.859
22 dic. 202013.800,0013.860,0013.595,0013.620,0013.620,0017.334
21 dic. 202013.785,0013.980,0013.645,0013.765,0013.765,0035.130
18 dic. 202013.550,0014.115,0013.550,0014.115,0014.115,0045.332
17 dic. 202013.940,0014.020,0013.560,0013.575,0013.575,0033.007
16 dic. 202013.700,0014.035,0013.660,0013.880,0013.880,0038.290
15 dic. 202013.540,0013.705,0013.365,0013.705,0013.705,0032.669
14 dic. 202013.270,0013.610,0013.235,0013.485,0013.485,0037.924
11 dic. 202012.870,0013.120,0012.810,0013.035,0013.035,0041.390
10 dic. 202012.755,0012.880,0012.600,0012.785,0012.785,0023.013
09 dic. 202012.890,0012.910,0012.770,0012.800,0012.800,0021.046
08 dic. 202012.745,0012.970,0012.585,0012.860,0012.860,0031.871
07 dic. 202012.700,0012.870,0012.660,0012.705,0012.705,0030.606
04 dic. 202012.600,0012.925,0012.555,0012.690,0012.690,0042.308
03 dic. 202012.290,0012.415,0012.205,0012.365,0012.365,0034.715
02 dic. 202012.635,0012.640,0012.175,0012.290,0012.290,0062.625
01 dic. 202012.690,0012.770,0012.390,0012.625,0012.625,0037.216
30 nov. 202012.410,0012.850,0012.340,0012.735,0012.735,0097.119
27 nov. 202012.450,0012.535,0012.380,0012.415,0012.415,0021.064
26 nov. 202012.370,0012.585,0012.325,0012.510,0012.510,0015.730
25 nov. 202012.550,0012.550,0012.125,0012.370,0012.370,0031.330
24 nov. 202012.120,0012.690,0012.055,0012.405,0012.405,0051.449
23 nov. 202011.995,0012.155,0011.880,0011.960,0011.960,0034.693
20 nov. 202011.550,0011.840,0011.505,0011.830,0011.830,0032.716
19 nov. 202011.430,0011.590,0011.385,0011.385,0011.385,0036.674
18 nov. 202011.700,0011.750,0011.215,0011.425,0011.425,0052.077
17 nov. 202011.400,0011.550,0011.330,0011.535,0011.535,0025.846
16 nov. 202011.420,0011.490,0011.285,0011.400,0011.400,0025.576
13 nov. 202011.100,0011.370,0011.100,0011.360,0011.360,0029.572
12 nov. 202010.850,0011.250,0010.850,0011.135,0011.135,0029.400
11 nov. 202010.795,0010.950,0010.675,0010.905,0010.905,0018.567
10 nov. 202010.865,0010.990,0010.735,0010.755,0010.755,0040.126
09 nov. 202010.915,0011.530,0010.660,0010.770,0010.770,0049.342
06 nov. 202010.545,0010.865,0010.490,0010.845,0010.845,0029.604
05 nov. 202010.590,0010.730,0010.460,0010.550,0010.550,0022.644
04 nov. 202010.345,0010.595,0010.310,0010.515,0010.515,0020.366
03 nov. 202010.490,0010.575,0010.390,0010.410,0010.410,0018.746
02 nov. 202010.235,0010.465,0010.050,0010.390,0010.390,0018.222
30 oct. 20209.844,0010.210,009.822,0010.210,0010.210,0030.964
29 oct. 20209.756,0010.060,009.734,009.974,009.974,0023.517
28 oct. 202010.030,0010.140,009.772,009.800,009.800,0041.364
27 oct. 202010.210,0010.270,0010.055,0010.150,0010.150,0022.277
26 oct. 202010.140,0010.215,009.970,0010.015,0010.015,0017.331
23 oct. 202010.245,0010.360,0010.210,0010.285,0010.285,0022.264
22 oct. 202010.240,0010.395,0010.130,0010.255,0010.255,0015.495
21 oct. 202010.575,0010.575,0010.280,0010.300,0010.300,0026.393
20 oct. 202010.705,0010.705,0010.520,0010.550,0010.550,0020.905
19 oct. 202010.775,0010.850,0010.615,0010.710,0010.710,0018.437
16 oct. 202010.750,0010.880,0010.665,0010.670,0010.670,0016.409
15 oct. 202010.870,0010.880,0010.545,0010.690,0010.690,0021.837
14 oct. 202010.960,0011.040,0010.700,0010.905,0010.905,0042.808
13 oct. 202010.880,0010.930,0010.495,0010.645,0010.645,0037.164
12 oct. 202010.400,0010.675,0010.400,0010.670,0010.670,0032.448
09 oct. 202010.350,0010.450,0010.275,0010.390,0010.390,0019.269
08 oct. 202010.400,0010.560,0010.230,0010.295,0010.295,0018.441
07 oct. 202010.130,0010.390,0010.125,0010.390,0010.390,0027.805
06 oct. 202010.145,0010.155,0010.005,0010.110,0010.110,0012.651
05 oct. 202010.100,0010.160,0010.030,0010.155,0010.155,0010.247
02 oct. 202010.100,0010.150,009.914,009.952,009.952,0023.933
01 oct. 202010.115,0010.285,0010.055,0010.230,0010.230,0032.609
30 sept. 20209.900,0010.090,009.868,0010.080,0010.080,0029.624
29 sept. 202010.100,0010.100,009.872,0010.025,0010.025,0033.851
28 sept. 20209.780,009.858,009.720,009.742,009.742,0018.675
25 sept. 20209.634,009.800,009.588,009.680,009.680,0032.664
24 sept. 20209.606,009.674,009.470,009.512,009.512,0020.567
23 sept. 20209.630,009.860,009.604,009.734,009.734,0024.996
22 sept. 20209.500,009.648,009.466,009.638,009.638,0028.860
21 sept. 20209.476,009.478,009.130,009.160,009.160,0027.845
18 sept. 2020------
17 sept. 20209.502,009.696,009.502,009.696,009.696,0034.887
16 sept. 20209.500,009.586,009.476,009.586,009.586,0018.960
15 sept. 20209.650,009.654,009.434,009.448,009.448,0022.738
14 sept. 20209.600,009.726,009.562,009.650,009.650,0023.234
11 sept. 202010.085,0010.085,009.424,009.450,009.450,0041.061
10 sept. 20209.926,0010.075,009.846,0010.075,0010.075,0024.265
09 sept. 20209.748,009.956,009.746,009.932,009.932,0026.348
08 sept. 20209.744,009.808,009.540,009.744,009.744,0024.068
07 sept. 20209.638,009.798,009.638,009.720,009.720,0015.079
04 sept. 20209.638,009.742,009.498,009.606,009.606,0021.960
03 sept. 20209.800,009.842,009.680,009.764,009.764,0017.107
02 sept. 20209.686,009.920,009.670,009.714,009.714,0024.243
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...