MAERSK-B.CO - A.P. Moller - Marsk A/S

Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKK
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
13 mar. 20206.000,006.576,005.950,006.082,005.901,3591.318
12 mar. 20206.000,006.212,005.778,005.778,005.606,3870.083
11 mar. 20206.412,006.566,006.356,006.446,006.254,5363.638
10 mar. 20206.400,006.746,006.308,006.350,006.161,3984.899
09 mar. 20205.950,006.302,005.836,006.224,006.039,1395.282
06 mar. 20206.538,006.540,006.216,006.438,006.246,7795.508
05 mar. 20206.902,006.966,006.626,006.644,006.446,6585.551
04 mar. 20206.818,006.864,006.656,006.686,006.487,4142.287
03 mar. 20206.878,006.932,006.708,006.790,006.588,3248.562
02 mar. 20207.254,007.320,006.540,006.700,006.500,9966.781
28 feb. 20206.818,006.876,006.634,006.770,006.568,9185.546
27 feb. 20207.200,007.204,006.794,006.926,006.720,2876.673
26 feb. 20207.318,007.430,006.998,007.350,007.131,6865.745
25 feb. 20207.638,007.732,007.404,007.434,007.213,1938.755
24 feb. 20207.894,007.894,007.578,007.654,007.426,6543.265
21 feb. 20208.180,008.284,008.074,008.106,007.865,2336.021
20 feb. 20208.500,008.938,008.138,008.228,007.983,6083.456
19 feb. 20208.488,008.594,008.464,008.562,008.307,6833.935
18 feb. 20208.404,008.422,008.308,008.420,008.169,9016.201
17 feb. 20208.594,008.612,008.452,008.478,008.226,1819.076
14 feb. 20208.466,008.658,008.464,008.580,008.325,1519.317
13 feb. 20208.456,008.524,008.406,008.500,008.247,5223.692
12 feb. 20208.500,008.596,008.312,008.502,008.249,4737.376
11 feb. 20208.256,008.542,008.214,008.530,008.276,6330.647
10 feb. 20208.330,008.356,008.188,008.188,007.944,7920.605
07 feb. 20208.348,008.428,008.156,008.330,008.082,5726.802
06 feb. 20208.600,008.674,008.296,008.400,008.150,5035.281
05 feb. 20208.354,008.562,008.220,008.500,008.247,5251.350
04 feb. 20208.062,008.342,007.994,008.322,008.074,8137.652
03 feb. 20208.036,008.098,007.922,008.018,007.779,8431.170
31 ene. 20208.168,008.172,008.034,008.092,007.851,6436.342
30 ene. 20208.244,008.244,008.050,008.050,007.810,8925.851
29 ene. 20208.300,008.328,008.236,008.304,008.057,3519.996
28 ene. 20208.310,008.328,008.186,008.268,008.022,4228.700
27 ene. 20208.476,008.478,008.222,008.290,008.043,7638.804
24 ene. 20208.454,008.660,008.454,008.622,008.365,9031.293
23 ene. 20208.446,008.624,008.392,008.442,008.191,2529.041
22 ene. 20208.600,008.656,008.488,008.500,008.247,5221.768
21 ene. 20208.628,008.640,008.552,008.592,008.336,7919.097
20 ene. 20208.630,008.732,008.600,008.678,008.420,2413.457
17 ene. 20208.608,008.776,008.608,008.642,008.385,3118.552
16 ene. 20208.678,008.824,008.534,008.588,008.332,9149.274
15 ene. 20209.030,009.038,008.662,008.674,008.416,3651.966
14 ene. 20209.050,009.104,008.966,009.002,008.734,6120.560
13 ene. 20209.100,009.170,009.014,009.046,008.777,3118.274
10 ene. 20209.290,009.300,009.034,009.034,008.765,6632.725
09 ene. 20209.400,009.432,009.282,009.290,009.014,0628.717
*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