Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.115,24 +306,45 (+0,50%)
Ørsted A/S (ORSTEC.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en DKK
Añadir a la lista de favoritos
Al cierre: 03:34PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 389,95 | 390,85 | 385,45 | 385,45 | 385,45 | 488 |
| 13 jun 2024 | 401,15 | 401,15 | 401,15 | 401,15 | 401,15 | 42 |
| 12 jun 2024 | 391,95 | 391,95 | 391,95 | 391,95 | 391,95 | - |
| 11 jun 2024 | 391,95 | 391,95 | 391,95 | 391,95 | 391,95 | - |
| 10 jun 2024 | 392,90 | 392,90 | 391,95 | 391,95 | 391,95 | 263 |
| 07 jun 2024 | 413,00 | 413,00 | 413,00 | 413,00 | 413,00 | - |
| 06 jun 2024 | 414,00 | 414,65 | 413,00 | 413,00 | 413,00 | 1764 |
| 05 jun 2024 | 415,90 | 415,90 | 415,90 | 415,90 | 415,90 | - |
| 04 jun 2024 | 415,90 | 415,90 | 415,90 | 415,90 | 415,90 | 1 |
| 03 jun 2024 | 415,80 | 415,80 | 415,80 | 415,80 | 415,80 | - |
| 31 may 2024 | 416,70 | 418,25 | 414,10 | 415,80 | 415,80 | 2375 |
| 30 may 2024 | 414,60 | 414,60 | 414,60 | 414,60 | 414,60 | - |
| 29 may 2024 | 414,60 | 414,60 | 414,60 | 414,60 | 414,60 | - |
| 28 may 2024 | 414,60 | 414,60 | 414,60 | 414,60 | 414,60 | - |
| 24 may 2024 | 414,60 | 414,60 | 414,60 | 414,60 | 414,60 | - |
| 23 may 2024 | 414,60 | 414,60 | 414,60 | 414,60 | 414,60 | - |
| 22 may 2024 | 414,60 | 414,60 | 414,60 | 414,60 | 414,60 | - |
| 21 may 2024 | 414,60 | 414,60 | 414,60 | 414,60 | 414,60 | - |
| 20 may 2024 | 414,60 | 414,60 | 414,60 | 414,60 | 414,60 | - |
| 17 may 2024 | 414,60 | 414,60 | 414,60 | 414,60 | 414,60 | - |
| 16 may 2024 | 414,60 | 414,60 | 414,60 | 414,60 | 414,60 | - |
| 15 may 2024 | 414,60 | 414,60 | 414,60 | 414,60 | 414,60 | - |
| 14 may 2024 | 414,60 | 414,60 | 414,60 | 414,60 | 414,60 | - |
| 13 may 2024 | 415,00 | 415,00 | 414,60 | 414,60 | 414,60 | 100 |
| 10 may 2024 | 431,55 | 431,55 | 431,55 | 431,55 | 431,55 | - |
| 09 may 2024 | 431,55 | 431,55 | 431,55 | 431,55 | 431,55 | - |
| 08 may 2024 | 431,55 | 431,55 | 431,55 | 431,55 | 431,55 | - |
| 07 may 2024 | 427,80 | 431,55 | 427,80 | 431,55 | 431,55 | 297 |
| 03 may 2024 | 422,05 | 427,85 | 422,05 | 423,55 | 423,55 | 825 |
| 02 may 2024 | 382,95 | 393,05 | 382,95 | 393,05 | 393,05 | 255 |
| 01 may 2024 | 380,80 | 380,80 | 380,80 | 380,80 | 380,80 | - |
| 30 abr 2024 | 380,80 | 380,80 | 380,80 | 380,80 | 380,80 | - |
| 29 abr 2024 | 380,80 | 380,80 | 380,80 | 380,80 | 380,80 | - |
| 26 abr 2024 | 380,80 | 380,80 | 380,80 | 380,80 | 380,80 | - |
| 25 abr 2024 | 380,80 | 380,80 | 380,80 | 380,80 | 380,80 | - |
| 24 abr 2024 | 380,80 | 380,80 | 380,80 | 380,80 | 380,80 | - |
| 23 abr 2024 | 380,80 | 380,80 | 380,80 | 380,80 | 380,80 | - |
| 22 abr 2024 | 380,80 | 380,80 | 380,80 | 380,80 | 380,80 | 2434 |
| 19 abr 2024 | 385,55 | 385,55 | 385,55 | 385,55 | 385,55 | - |
| 18 abr 2024 | 385,55 | 385,55 | 385,55 | 385,55 | 385,55 | - |
| 17 abr 2024 | 385,55 | 385,55 | 385,55 | 385,55 | 385,55 | - |
| 16 abr 2024 | 385,55 | 385,55 | 385,55 | 385,55 | 385,55 | 218 |
| 15 abr 2024 | 406,05 | 406,05 | 406,05 | 406,05 | 406,05 | - |
| 12 abr 2024 | 406,05 | 406,05 | 406,05 | 406,05 | 406,05 | 205 |
| 11 abr 2024 | 384,00 | 384,00 | 384,00 | 384,00 | 384,00 | - |
| 10 abr 2024 | 384,00 | 384,00 | 384,00 | 384,00 | 384,00 | - |
| 09 abr 2024 | 384,00 | 384,00 | 384,00 | 384,00 | 384,00 | - |
| 08 abr 2024 | 384,00 | 384,00 | 384,00 | 384,00 | 384,00 | - |
| 05 abr 2024 | 382,80 | 384,00 | 381,20 | 384,00 | 384,00 | 457 |
| 04 abr 2024 | 392,30 | 392,30 | 392,30 | 392,30 | 392,30 | 212 |
| 03 abr 2024 | 368,80 | 380,10 | 368,80 | 380,10 | 380,10 | 852 |
| 02 abr 2024 | 385,65 | 385,65 | 385,65 | 385,65 | 385,65 | - |
| 28 mar 2024 | 385,65 | 385,65 | 385,65 | 385,65 | 385,65 | - |
| 27 mar 2024 | 384,70 | 385,65 | 382,60 | 385,65 | 385,65 | 986 |
| 26 mar 2024 | 381,00 | 381,00 | 381,00 | 381,00 | 381,00 | - |
| 25 mar 2024 | 381,00 | 381,00 | 381,00 | 381,00 | 381,00 | - |
| 22 mar 2024 | 380,30 | 381,80 | 378,40 | 381,00 | 381,00 | 1339 |
| 21 mar 2024 | 370,20 | 375,35 | 368,50 | 370,35 | 370,35 | 1134 |
| 20 mar 2024 | 361,20 | 366,90 | 360,00 | 365,40 | 365,40 | 3931 |
| 19 mar 2024 | 353,00 | 359,70 | 353,00 | 358,55 | 358,55 | 3053 |
| 18 mar 2024 | 347,05 | 347,05 | 347,05 | 347,05 | 347,05 | - |
| 15 mar 2024 | 349,75 | 349,75 | 347,00 | 347,05 | 347,05 | 1728 |
| 14 mar 2024 | 359,20 | 360,75 | 352,20 | 352,20 | 352,20 | 954 |
| 13 mar 2024 | 355,10 | 355,30 | 345,90 | 347,55 | 347,55 | 2126 |
| 12 mar 2024 | 360,20 | 365,80 | 357,85 | 359,25 | 359,25 | 7157 |
| 11 mar 2024 | 365,30 | 366,65 | 363,65 | 366,65 | 366,65 | 1169 |
| 08 mar 2024 | 366,90 | 376,15 | 366,90 | 373,20 | 373,20 | 3602 |
| 07 mar 2024 | 370,55 | 375,30 | 364,55 | 371,55 | 371,55 | 5805 |
| 06 mar 2024 | 376,70 | 376,70 | 376,70 | 376,70 | 376,70 | 218 |
| 05 mar 2024 | 377,85 | 377,85 | 377,85 | 377,85 | 377,85 | - |
| 04 mar 2024 | 377,85 | 377,85 | 377,85 | 377,85 | 377,85 | - |
| 01 mar 2024 | 377,85 | 377,85 | 377,85 | 377,85 | 377,85 | - |
| 29 feb 2024 | 377,85 | 377,85 | 377,85 | 377,85 | 377,85 | - |
| 28 feb 2024 | 377,85 | 377,85 | 377,85 | 377,85 | 377,85 | - |
| 27 feb 2024 | 377,70 | 378,00 | 373,20 | 377,85 | 377,85 | 497 |
| 26 feb 2024 | 375,60 | 375,60 | 375,60 | 375,60 | 375,60 | 93 |
| 23 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 22 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 21 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 20 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 19 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 16 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 15 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 14 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 13 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 12 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 09 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 08 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 07 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 06 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 05 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 02 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 01 feb 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 31 ene 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 30 ene 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | - |
| 29 ene 2024 | 389,45 | 389,45 | 389,45 | 389,45 | 389,45 | 44 |
| 26 ene 2024 | 387,40 | 387,40 | 387,40 | 387,40 | 387,40 | - |
| 25 ene 2024 | 387,40 | 387,40 | 387,40 | 387,40 | 387,40 | - |
| 24 ene 2024 | 387,40 | 387,40 | 387,40 | 387,40 | 387,40 | - |
| 23 ene 2024 | 387,40 | 387,40 | 387,40 | 387,40 | 387,40 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.