Carlsberg AS (CABGY)

CABGY
🏛️ Estados Unidos →
23.58
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 25.07 25.10 24.99 25.02 0.0M
2023-12-28 25.24 25.35 25.18 25.21 0.1M
2023-12-27 24.85 25.08 24.85 25.02 0.1M
2023-12-26 24.77 25.09 24.77 24.99 0.1M
2023-12-22 24.97 25.02 24.87 24.91 0.1M
2023-12-21 24.71 24.88 24.65 24.84 0.2M
2023-12-20 24.52 24.58 24.37 24.40 0.1M
2023-12-19 24.52 24.68 24.52 24.68 0.3M
2023-12-18 24.29 24.51 24.21 24.49 0.6M
2023-12-15 24.36 24.41 24.23 24.26 0.1M
2023-12-14 24.36 24.68 24.36 24.56 0.2M
2023-12-13 23.72 24.06 23.60 24.02 0.3M
2023-12-12 23.82 23.87 23.65 23.68 0.4M
2023-12-11 23.91 24.04 23.75 23.81 0.3M
2023-12-08 23.98 24.19 23.87 24.00 0.2M
2023-12-07 24.07 24.07 23.80 23.98 0.2M
2023-12-06 24.05 24.05 23.76 23.79 0.2M
2023-12-05 24.40 24.52 23.90 23.96 0.2M
2023-12-04 24.31 24.42 24.20 24.42 0.1M
2023-12-01 24.48 24.70 24.35 24.63 0.1M
2023-11-30 24.55 24.87 24.42 24.79 0.1M
2023-11-29 24.38 24.41 24.24 24.25 0.1M
2023-11-28 24.42 24.60 24.37 24.49 0.1M
2023-11-27 24.52 24.57 24.45 24.57 0.1M
2023-11-24 24.69 24.82 24.63 24.75 0.1M
2023-11-22 24.96 24.97 24.85 24.92 0.1M
2023-11-21 24.68 24.76 24.61 24.66 0.1M
2023-11-20 24.62 24.71 24.49 24.66 0.1M
2023-11-17 24.74 24.79 24.56 24.75 0.1M
2023-11-16 24.42 24.56 24.34 24.42 0.1M
2023-11-15 24.78 24.95 24.73 24.73 0.1M
2023-11-14 24.39 24.75 24.39 24.74 0.1M
2023-11-13 23.77 23.81 23.66 23.74 0.2M
2023-11-10 23.55 23.63 23.32 23.62 0.1M
2023-11-09 24.03 24.03 23.62 23.62 0.1M
2023-11-08 23.70 23.73 23.48 23.63 0.1M
2023-11-07 23.90 24.01 23.85 23.90 0.1M
2023-11-06 23.90 23.92 23.67 23.67 0.2M
2023-11-03 24.14 24.21 23.91 23.96 0.1M
2023-11-02 24.06 24.11 23.85 24.00 0.1M
2023-11-01 23.64 23.77 23.56 23.77 0.1M
2023-10-31 23.99 24.09 23.69 23.75 0.1M
2023-10-30 24.24 24.30 23.98 24.15 0.2M
2023-10-27 24.30 24.35 24.07 24.15 0.1M
2023-10-26 24.49 24.59 24.21 24.32 0.1M
2023-10-25 24.63 24.73 24.39 24.52 0.1M
2023-10-24 24.62 24.80 24.62 24.70 0.1M
2023-10-23 24.54 24.74 24.48 24.60 0.1M
2023-10-20 24.83 24.87 24.64 24.68 0.1M
2023-10-19 24.55 25.03 24.55 24.78 0.1M
2023-10-18 24.57 24.60 24.44 24.53 0.1M
2023-10-17 24.62 24.71 24.51 24.64 0.2M
2023-10-16 24.98 25.16 24.87 25.12 0.6M
2023-10-13 25.32 25.37 25.10 25.20 0.1M
2023-10-12 25.82 25.83 25.42 25.45 0.1M
2023-10-11 25.94 25.98 25.76 25.83 0.1M
2023-10-10 25.63 25.80 25.58 25.63 0.1M
2023-10-09 25.34 25.40 25.14 25.37 0.0M
2023-10-06 25.49 25.75 25.21 25.75 0.1M
2023-10-05 26.21 26.24 25.91 26.05 0.1M
2023-10-04 25.86 25.88 25.61 25.84 0.2M
2023-10-03 25.20 25.38 25.11 25.32 0.2M
2023-10-02 24.79 24.82 24.47 24.53 0.4M
2023-09-29 25.57 25.57 25.10 25.16 0.4M
2023-09-28 25.27 25.35 25.16 25.29 0.1M
2023-09-27 25.58 25.58 25.25 25.37 0.1M
2023-09-26 25.94 25.94 25.76 25.76 0.1M
2023-09-25 26.00 26.19 25.93 26.14 0.2M
2023-09-22 26.46 26.54 26.31 26.31 0.1M
2023-09-21 26.72 26.81 26.61 26.66 0.1M
2023-09-20 27.29 27.37 27.04 27.04 0.1M
2023-09-19 26.94 27.12 26.92 27.03 0.1M
2023-09-18 26.92 27.18 26.86 27.09 0.1M
2023-09-15 27.35 27.48 27.13 27.16 0.1M
2023-09-14 27.39 27.41 27.24 27.29 0.1M
2023-09-13 27.56 27.62 27.38 27.43 0.2M
2023-09-12 27.89 27.90 27.55 27.70 1.2M
2023-09-11 27.79 27.85 27.64 27.77 0.6M
2023-09-08 27.91 27.95 27.81 27.81 0.2M
2023-09-07 27.87 27.98 27.80 27.89 0.1M
2023-09-06 28.28 28.32 28.19 28.29 0.0M
2023-09-05 28.20 28.25 28.06 28.14 0.0M
2023-09-01 28.97 28.97 28.52 28.53 0.0M
2023-08-31 29.46 29.46 28.86 28.97 0.0M
2023-08-30 29.74 29.80 29.63 29.70 0.0M
2023-08-29 29.50 29.70 29.42 29.67 0.0M
2023-08-28 29.69 29.70 29.53 29.67 0.0M
2023-08-25 29.55 29.57 29.33 29.50 0.0M
2023-08-24 29.18 29.31 29.01 29.05 0.0M
2023-08-23 29.35 29.40 29.23 29.31 0.0M
2023-08-22 29.11 29.11 28.89 28.93 0.0M
2023-08-21 29.33 29.35 29.10 29.31 0.1M
2023-08-18 29.24 29.46 29.24 29.40 0.0M
2023-08-17 29.00 29.12 28.87 28.93 0.0M
2023-08-16 29.22 29.37 29.02 29.02 0.0M
2023-08-15 29.94 30.02 29.76 29.76 0.0M
2023-08-14 29.26 29.37 29.21 29.30 0.0M
2023-08-11 29.34 29.34 29.15 29.17 0.0M
2023-08-10 29.73 29.95 29.67 29.73 0.0M
2023-08-09 29.83 29.83 29.60 29.67 0.1M
2023-08-08 29.93 30.03 29.83 30.00 0.2M
2023-08-07 29.85 29.99 29.75 29.96 0.1M
2023-08-04 29.63 29.73 29.39 29.40 0.0M
2023-08-03 29.49 29.75 29.45 29.66 0.0M
2023-08-02 29.84 29.85 29.62 29.75 0.0M
2023-08-01 29.94 30.07 29.80 29.84 0.0M
2023-07-31 30.20 30.23 29.89 29.93 0.0M
2023-07-28 30.58 30.90 30.58 30.78 0.0M
2023-07-27 31.02 31.12 30.52 30.57 0.1M
2023-07-26 30.87 31.19 30.86 31.19 0.0M
2023-07-25 30.75 30.94 30.72 30.78 0.0M
2023-07-24 30.77 30.86 30.62 30.64 0.0M
2023-07-21 30.70 30.94 30.69 30.92 0.0M
2023-07-20 30.44 30.50 30.25 30.30 0.0M
2023-07-19 30.67 30.67 30.40 30.43 0.1M
2023-07-18 30.61 30.75 30.57 30.63 0.0M
2023-07-17 30.90 30.90 30.63 30.70 0.1M
2023-07-14 31.27 31.33 31.16 31.22 0.0M
2023-07-13 31.14 31.16 30.96 31.13 0.0M
2023-07-12 30.39 30.60 30.35 30.45 0.0M
2023-07-11 30.36 30.36 30.06 30.30 0.0M
2023-07-10 30.51 30.63 30.38 30.43 0.0M
2023-07-07 30.52 30.69 30.46 30.54 0.0M
2023-07-06 30.60 30.60 30.17 30.37 0.0M
2023-07-05 31.27 31.29 31.05 31.10 0.0M
2023-07-03 31.64 31.79 31.58 31.69 0.0M
2023-06-30 31.96 32.07 31.87 32.03 0.0M
2023-06-29 31.77 31.83 31.72 31.77 0.0M
2023-06-28 31.77 31.93 31.75 31.86 0.1M
2023-06-27 31.16 31.27 31.06 31.25 0.1M
2023-06-26 31.09 31.17 31.00 31.07 0.0M
2023-06-23 30.82 31.17 30.82 31.13 0.0M
2023-06-22 30.97 30.98 30.81 30.88 0.0M
2023-06-21 31.11 31.33 31.04 31.24 0.0M
2023-06-20 31.64 31.86 31.58 31.82 0.0M
2023-06-16 31.75 31.78 31.47 31.50 0.0M
2023-06-15 31.41 31.72 31.41 31.71 0.1M
2023-06-14 30.92 31.17 30.75 30.93 0.1M
2023-06-13 30.65 30.91 30.65 30.77 0.1M
2023-06-12 30.43 30.52 30.28 30.42 0.0M
2023-06-09 30.33 30.33 30.19 30.19 0.0M
2023-06-08 30.38 30.57 30.38 30.57 0.0M
2023-06-07 30.68 30.68 30.27 30.29 0.0M
2023-06-06 30.11 30.40 30.11 30.32 0.0M
2023-06-05 29.50 30.10 29.50 29.84 0.1M
2023-06-02 30.06 30.22 30.04 30.11 0.0M
2023-06-01 30.13 30.47 30.12 30.40 0.0M
2023-05-31 30.22 30.28 29.80 30.16 0.0M
2023-05-30 30.92 31.00 30.76 30.81 0.0M
2023-05-26 31.20 31.29 31.05 31.21 0.0M
2023-05-25 30.87 31.18 30.82 31.16 0.0M
2023-05-24 31.31 31.52 31.22 31.36 0.0M
2023-05-23 32.49 32.59 32.22 32.24 0.1M
2023-05-22 33.00 33.11 32.83 33.03 0.0M
2023-05-19 32.11 32.96 32.11 32.85 0.0M
2023-05-18 32.59 32.66 32.44 32.53 0.0M
2023-05-17 32.85 32.85 32.40 32.75 0.0M
2023-05-16 33.32 33.32 33.06 33.06 0.0M
2023-05-15 33.26 33.40 33.21 33.31 0.0M
2023-05-12 32.78 32.86 32.65 32.75 0.0M
2023-05-11 32.58 32.81 32.49 32.77 0.1M
2023-05-10 32.71 32.71 32.38 32.48 0.1M
2023-05-09 32.41 32.56 32.37 32.43 1.9M
2023-05-08 33.41 33.43 33.15 33.16 0.4M
2023-05-05 33.25 33.70 33.17 33.53 0.0M
2023-05-04 33.16 33.27 32.96 33.13 0.0M
2023-05-03 33.37 33.63 33.25 33.25 0.0M
2023-05-02 32.84 33.25 32.78 33.20 0.0M
2023-05-01 33.30 33.30 32.99 33.23 0.0M
2023-04-28 32.88 33.07 32.88 32.98 0.0M
2023-04-27 32.95 32.99 32.73 32.82 0.1M
2023-04-26 32.92 33.02 32.60 32.63 0.0M
2023-04-25 32.92 33.19 32.88 32.91 0.0M
2023-04-24 32.84 33.03 32.77 32.87 0.2M
2023-04-21 32.52 32.57 32.27 32.54 0.0M
2023-04-20 32.34 32.40 32.15 32.26 0.0M
2023-04-19 32.41 32.45 32.30 32.35 0.0M
2023-04-18 31.78 31.97 31.78 31.97 0.0M
2023-04-17 31.95 31.95 31.77 31.89 0.0M
2023-04-14 31.98 31.98 31.70 31.79 0.0M
2023-04-13 31.91 32.27 31.91 32.17 0.0M
2023-04-12 31.67 31.87 31.64 31.67 0.0M
2023-04-11 31.86 31.91 31.61 31.64 0.0M
2023-04-10 30.86 31.70 30.86 31.65 0.0M
2023-04-06 31.02 31.82 31.00 31.64 0.4M
2023-04-05 31.73 32.00 31.73 31.91 0.1M
2023-04-04 31.28 31.59 31.15 31.18 0.1M
2023-04-03 31.05 31.27 30.96 31.18 0.0M
2023-03-31 31.01 31.25 30.88 30.90 0.0M
2023-03-30 30.69 30.75 30.58 30.65 0.0M
2023-03-29 30.32 30.50 30.21 30.50 0.0M
2023-03-28 29.88 30.03 29.75 29.80 0.1M
2023-03-27 30.16 30.36 30.06 30.15 0.0M
2023-03-24 29.93 29.93 29.42 29.81 0.1M
2023-03-23 29.63 29.82 29.14 29.33 0.0M
2023-03-22 29.49 29.79 29.39 29.39 0.1M
2023-03-21 29.71 29.71 29.15 29.24 0.1M
2023-03-20 29.30 29.57 29.16 29.39 0.1M
2023-03-17 28.85 29.16 28.70 28.92 0.0M
2023-03-16 28.40 29.38 28.40 29.20 0.1M
2023-03-15 27.83 28.19 27.57 27.92 0.0M
2023-03-14 28.55 28.63 28.20 28.49 0.0M
2023-03-13 28.80 29.07 28.72 28.79 0.0M
2023-03-10 29.09 29.22 28.66 28.68 0.0M
2023-03-09 28.87 29.04 28.68 28.69 0.0M
2023-03-08 28.24 28.62 28.24 28.54 0.0M
2023-03-07 28.63 28.84 28.18 28.19 0.0M
2023-03-06 29.02 29.05 28.89 28.90 0.0M
2023-03-03 28.92 29.11 28.83 29.08 0.0M
2023-03-02 28.99 29.11 28.89 29.08 0.0M
2023-03-01 28.74 28.99 28.48 28.54 0.0M
2023-02-28 28.36 28.52 28.16 28.16 0.1M
2023-02-27 28.13 28.24 28.07 28.11 0.1M
2023-02-24 28.05 28.05 27.84 28.03 0.0M
2023-02-23 28.32 28.68 28.11 28.26 0.0M
2023-02-22 28.28 28.44 28.01 28.03 0.0M
2023-02-21 28.22 28.24 27.97 28.00 0.1M
2023-02-17 27.92 28.19 27.92 28.10 0.0M
2023-02-16 28.08 28.37 28.06 28.28 0.1M
2023-02-15 28.29 28.46 28.14 28.25 0.1M
2023-02-14 28.57 28.63 28.37 28.55 0.0M
2023-02-13 28.23 28.44 28.19 28.36 0.0M
2023-02-10 27.71 28.02 27.62 28.01 0.0M
2023-02-09 28.06 28.14 27.68 27.76 0.0M
2023-02-08 27.40 27.40 27.07 27.12 0.0M
2023-02-07 27.32 27.82 27.23 27.67 0.0M
2023-02-06 28.03 28.25 27.96 28.19 0.0M
2023-02-03 28.78 29.11 28.61 28.88 0.0M
2023-02-02 28.99 29.12 28.80 28.88 0.0M
2023-02-01 28.77 29.38 28.70 29.13 0.0M
2023-01-31 28.18 28.34 28.08 28.29 0.3M
2023-01-30 28.25 28.33 28.09 28.16 0.1M
2023-01-27 28.14 28.39 28.02 28.33 0.1M
2023-01-26 28.51 28.58 28.22 28.49 0.0M
2023-01-25 28.59 28.92 28.59 28.80 0.2M
2023-01-24 28.68 28.94 28.56 28.79 0.1M
2023-01-23 28.67 28.95 28.67 28.87 0.1M
2023-01-20 28.41 28.85 28.38 28.78 0.1M
2023-01-19 28.36 28.66 28.33 28.60 0.1M
2023-01-18 28.49 28.64 27.90 27.96 0.0M
2023-01-17 28.61 28.69 28.51 28.59 0.1M
2023-01-13 27.73 27.88 27.55 27.79 0.0M
2023-01-12 27.56 27.70 27.33 27.63 0.1M
2023-01-11 26.86 27.10 26.86 27.05 0.0M
2023-01-10 26.95 26.95 26.71 26.94 0.1M
2023-01-09 27.36 27.51 27.29 27.29 0.2M
2023-01-06 27.20 27.65 27.07 27.65 0.1M
2023-01-05 27.24 27.41 27.04 27.18 0.1M
2023-01-04 27.02 27.38 26.86 27.14 0.1M
2023-01-03 26.45 26.76 26.43 26.62 0.1M