Mercados españoles cerrados

Royal Unibrew A/S (RBREW.CO)

Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK
Añadir a la lista de favoritos
616,80-11,40 (-1,81%)
Al cierre: 04:59PM CEST
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 2022631,80635,00613,80616,80616,8066.545
11 ago 2022619,20632,40618,40628,20628,20137.562
10 ago 2022602,80617,20601,00615,20615,2072.025
09 ago 2022605,00611,20599,80604,00604,00104.120
08 ago 2022596,00610,80593,00607,00607,0083.674
05 ago 2022610,60616,00591,60592,60592,60134.566
04 ago 2022610,80617,40608,20610,40610,40125.864
03 ago 2022608,80613,00599,00609,20609,20111.045
02 ago 2022614,80626,20606,60609,00609,0099.459
01 ago 2022623,00624,60610,60620,00620,0084.669
29 jul 2022615,00621,60609,40619,20619,20119.806
28 jul 2022634,00634,20604,00610,00610,00175.830
27 jul 2022646,60649,40629,00629,00629,0087.060
26 jul 2022649,60649,60636,40646,40646,4065.261
25 jul 2022650,00656,40643,00647,40647,4059.155
22 jul 2022642,00653,00637,00650,00650,0068.342
21 jul 2022638,60647,60634,60642,00642,0088.334
20 jul 2022667,00670,00630,40634,60634,6085.705
19 jul 2022662,00668,60651,00666,60666,6087.353
18 jul 2022676,00694,80661,20664,60664,60119.813
15 jul 2022670,20679,80661,80676,00676,00102.103
14 jul 2022676,80679,60666,20666,20666,2069.469
13 jul 2022671,20679,40666,20676,00676,0086.626
12 jul 2022666,00672,60658,00671,20671,2080.569
11 jul 2022662,40670,60652,80669,40669,4059.348
08 jul 2022653,60673,20645,40670,60670,60135.030
07 jul 2022654,00656,00636,00650,00650,0069.363
06 jul 2022645,00652,80636,40648,60648,6068.889
05 jul 2022632,40651,60632,40642,00642,00111.176
04 jul 2022636,40646,20629,00630,20630,2087.620
01 jul 2022625,20638,80621,20636,40636,4074.013
30 jun 2022624,40632,20614,80628,40628,40117.518
29 jun 2022628,40630,00614,40622,60622,6072.169
28 jun 2022629,80638,40629,80635,00635,0074.185
27 jun 2022620,00631,00612,00629,80629,8084.909
24 jun 2022596,00621,60596,00618,00618,0089.605
23 jun 2022581,00603,00581,00603,00603,00129.729
22 jun 2022588,20589,80571,40582,20582,20151.683
21 jun 2022598,00599,20585,60588,40588,4086.732
20 jun 2022608,20610,60591,80595,20595,2084.404
17 jun 2022588,60615,60586,60607,60607,60172.558
16 jun 2022622,40626,60584,80586,40586,40115.257
15 jun 2022598,00628,80597,80622,00622,00150.489
14 jun 2022601,00616,00595,80595,80595,80179.995
13 jun 2022600,00608,40589,00601,00601,00122.866
10 jun 2022610,00610,00587,60600,20600,20157.739
09 jun 2022610,00615,60603,00614,00614,00151.911
08 jun 2022601,00607,80597,80606,00606,00102.390
07 jun 2022597,00601,00589,80601,00601,00107.107
03 jun 2022588,60603,00588,60596,80596,8082.728
02 jun 2022579,00590,60576,80585,00585,00121.783
01 jun 2022610,20612,60578,00578,80578,80120.215
31 may 2022613,20614,20598,40608,40608,40187.750
30 may 2022606,00621,60602,00614,60614,60171.133
25 may 2022580,20594,00566,00587,00587,00158.324
24 may 2022583,00586,20574,40578,00578,00129.983
23 may 2022587,40593,60582,40585,00585,0098.549
20 may 2022595,80596,60574,80580,00580,00223.577
19 may 2022604,80606,60589,80591,80591,80115.711
18 may 2022622,60628,60608,20613,20613,2086.951
17 may 2022622,60635,20619,00620,40620,40137.976
16 may 2022590,20620,60590,20620,60620,60135.135
12 may 2022576,00585,80569,60584,00584,00103.145
11 may 2022574,80587,00569,40581,60581,60128.614
10 may 2022556,00575,80556,00570,80570,80137.834
09 may 2022564,00567,60550,20552,60552,60160.808
06 may 2022592,80594,20563,80566,60566,60178.278
05 may 2022607,20608,80595,80596,40596,40125.371
04 may 2022607,00607,60583,40601,00601,00138.975
03 may 2022603,00610,40598,00606,40606,40123.427
02 may 2022608,40620,00590,00601,40601,40143.484
29 abr 2022612,40629,80604,40614,20614,20173.940
29 abr 202214.5 Dividendo
28 abr 2022635,00655,40623,00626,20611,70181.335
27 abr 2022637,00638,60626,00630,20615,6186.388
26 abr 2022651,40662,40635,80637,40622,64100.778
25 abr 2022635,20649,20629,20644,20629,2891.308
22 abr 2022643,40652,00639,20643,80628,89101.412
21 abr 2022647,80657,00643,40650,80635,73111.265
20 abr 2022625,00650,60620,80646,80631,82139.612
19 abr 2022621,20627,40606,40625,60611,11142.137
13 abr 2022624,60624,60614,60622,20607,7968.169
12 abr 2022625,00625,60611,80623,60609,16100.894
11 abr 2022630,00631,20620,40626,20611,7076.604
08 abr 2022618,20629,60613,40629,00614,4496.482
07 abr 2022622,00624,60613,40616,80602,5249.299
06 abr 2022625,40636,20606,20617,00602,71101.246
05 abr 2022620,20626,00607,60625,40610,92126.276
04 abr 2022637,00640,00618,40622,00607,6098.500
01 abr 2022632,60639,60627,20631,80617,17116.886
31 mar 2022664,60667,20632,40632,40617,76154.335
30 mar 2022665,80671,60657,60659,60644,3367.236
29 mar 2022653,80683,80650,00665,80650,3894.654
28 mar 2022630,20656,80630,20649,40634,3669.833
25 mar 2022633,80642,00625,80629,40614,8395.405
24 mar 2022639,40642,80628,20633,80619,1287.559
23 mar 2022650,20658,40641,00641,60626,7479.129
22 mar 2022654,60656,60643,80647,40632,41117.574
21 mar 2022652,40656,60646,20653,80638,6680.873
18 mar 2022655,00658,00637,40655,80640,61138.276
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...