Mercados españoles abiertos en 4 hrs 23 min

Royal Unibrew A/S (RBREW.CO)

Copenhagen - Copenhagen Precio en tiempo real. Divisa en DKK
Añadir a la lista de favoritos
485,10-3,70 (-0,76%)
Al cierre: 04:59PM CET
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en DKKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic 2022487,20495,50485,00485,10485,10143.164
05 dic 2022499,00499,00486,40488,80488,80155.412
02 dic 2022490,00502,00484,80500,00500,00147.490
01 dic 2022489,40495,10486,00490,00490,00148.879
30 nov 2022488,00488,00480,30486,10486,10132.711
29 nov 2022486,50490,80483,70489,60489,6069.598
28 nov 2022490,40496,10478,80482,40482,4088.949
25 nov 2022493,80496,30490,70493,10493,1064.345
24 nov 2022482,60497,70482,20495,80495,80102.504
23 nov 2022485,60485,60479,30481,10481,10105.848
22 nov 2022485,60489,10481,90485,60485,6089.422
21 nov 2022487,00488,90477,70487,60487,60142.031
18 nov 2022483,00492,90481,20487,00487,0089.304
17 nov 2022485,50489,70477,20483,10483,10168.926
16 nov 2022473,30486,00468,60485,00485,00142.454
15 nov 2022473,50480,20469,00475,60475,60107.631
14 nov 2022462,60477,50455,10473,80473,80190.663
11 nov 2022447,90463,50447,20460,70460,70190.327
10 nov 2022435,10446,20426,30446,20446,20153.523
09 nov 2022435,10436,70428,40435,20435,20152.660
08 nov 2022430,40436,90426,00435,00435,00223.338
07 nov 2022433,10435,20427,80431,30431,30114.660
04 nov 2022426,40437,20424,60432,10432,10200.607
03 nov 2022420,30424,30417,20424,30424,30105.148
02 nov 2022424,80426,00417,80424,70424,70116.258
01 nov 2022432,10436,00424,30424,30424,30192.070
31 oct 2022420,00431,00416,60430,30430,30225.998
28 oct 2022415,50420,90412,70420,00420,00159.429
27 oct 2022415,30429,00410,80414,90414,90286.503
26 oct 2022403,50414,00390,20410,90410,90365.011
25 oct 2022404,00412,80401,00405,70405,70253.515
24 oct 2022410,00416,00400,10403,30403,30322.137
21 oct 2022415,00415,20405,60406,50406,50261.304
20 oct 2022421,30427,10408,00415,10415,10469.175
19 oct 2022445,00472,00427,20427,20427,201.255.447
18 oct 2022502,00510,80498,20500,00500,00136.658
17 oct 2022495,50501,60492,90498,20498,20135.856
14 oct 2022493,50504,80490,50498,10498,10154.668
13 oct 2022492,90494,00476,10484,60484,6065.139
12 oct 2022498,00499,10490,70496,40496,4072.996
11 oct 2022493,40501,20490,00497,00497,0069.675
10 oct 2022490,10500,40486,30497,00497,0056.419
07 oct 2022497,40501,80490,00494,50494,50105.668
06 oct 2022503,80507,20496,70500,00500,0086.969
05 oct 2022519,80519,80496,80498,60498,6077.694
04 oct 2022499,80510,20496,50506,60506,6076.591
03 oct 2022492,50495,10481,50495,10495,1049.598
30 sept 2022491,80496,80490,40494,90494,9080.467
29 sept 2022508,20508,20486,00492,40492,40107.176
28 sept 2022510,40517,60499,10510,80510,80128.492
27 sept 2022512,80523,00512,00518,00518,0084.983
26 sept 2022502,00515,40501,80513,60513,60115.035
23 sept 2022512,60515,20498,40504,20504,2080.211
22 sept 2022510,00520,40507,80514,60514,6049.474
21 sept 2022517,00519,40511,40515,20515,2071.787
20 sept 2022523,00525,60518,80520,60520,60149.573
19 sept 2022507,60522,40506,40521,60521,6042.282
16 sept 2022520,00520,60509,80509,80509,80218.549
15 sept 2022527,40535,40522,20524,00524,00179.921
14 sept 2022540,20542,60525,60532,20532,2085.243
13 sept 2022557,80559,60544,60544,60544,6062.462
12 sept 2022545,20555,80541,80552,60552,6054.771
09 sept 2022537,40543,60534,40543,60543,6062.277
08 sept 2022532,80538,60530,00536,60536,6082.654
07 sept 2022530,80535,60527,40531,60531,6057.965
06 sept 2022530,00542,80530,00537,80537,80104.195
05 sept 2022533,20535,00527,00533,60533,6049.729
02 sept 2022541,00544,00532,60542,80542,80135.077
01 sept 2022550,00550,00534,80536,40536,4090.602
31 ago 2022556,00562,40550,00556,60556,60150.476
30 ago 2022559,20567,60555,80558,60558,6061.187
29 ago 2022560,80562,60550,60558,80558,8054.857
26 ago 2022572,80575,00565,40570,20570,20119.662
25 ago 2022596,40596,40569,00570,20570,2090.738
24 ago 2022579,20588,20571,80584,60584,6098.005
23 ago 2022583,60590,00580,40580,40580,40120.010
22 ago 2022594,80602,40577,00588,80588,80137.096
19 ago 2022587,80602,40580,40600,60600,60132.157
18 ago 2022595,80599,40579,00593,00593,00176.701
17 ago 2022617,60640,20587,80600,60600,60228.930
16 ago 2022624,20632,20613,80615,20615,2078.591
15 ago 2022621,80623,00612,00619,40619,4045.556
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...