Copenhagen Benchmark Cap GI (OMXCBCAPGI)

OMXCBCAPGI
🏛️ Dinamarca →
2,474.37
Última Actualización: 2025-09-26
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
2022-12-30 2,282.53 2,292.82 2,275.58 2,275.87 0.0M
2022-12-29 2,260.31 2,289.15 2,256.74 2,289.15 0.0M
2022-12-28 2,274.74 2,280.67 2,263.49 2,266.06 0.0M
2022-12-27 2,274.98 2,282.63 2,267.13 2,273.18 0.0M
2022-12-23 2,253.06 2,272.23 2,250.44 2,264.54 0.0M
2022-12-22 2,258.94 2,279.32 2,243.65 2,249.21 0.0M
2022-12-21 2,237.45 2,257.76 2,234.18 2,253.26 0.0M
2022-12-20 2,219.65 2,234.58 2,210.26 2,231.31 0.0M
2022-12-19 2,233.14 2,251.38 2,232.16 2,240.43 0.0M
2022-12-16 2,258.62 2,265.44 2,226.44 2,234.03 0.0M
2022-12-15 2,293.23 2,296.38 2,264.66 2,274.41 0.0M
2022-12-14 2,309.77 2,317.61 2,298.78 2,315.36 0.0M
2022-12-13 2,281.41 2,330.77 2,263.54 2,305.56 0.0M
2022-12-12 2,276.68 2,305.01 2,265.37 2,275.30 0.0M
2022-12-09 2,266.78 2,295.66 2,261.98 2,289.40 0.0M
2022-12-08 2,257.34 2,266.33 2,254.07 2,262.24 0.0M
2022-12-07 2,269.41 2,276.28 2,258.73 2,266.54 0.0M
2022-12-06 2,287.90 2,296.01 2,271.26 2,275.85 0.0M
2022-12-05 2,296.36 2,310.96 2,293.75 2,298.50 0.0M
2022-12-02 2,281.03 2,308.70 2,271.12 2,299.29 0.0M
2022-12-01 2,277.84 2,301.06 2,277.84 2,288.94 0.0M
2022-11-30 2,245.84 2,265.86 2,244.97 2,252.29 0.0M
2022-11-29 2,245.47 2,246.59 2,227.99 2,236.29 0.0M
2022-11-28 2,236.88 2,250.23 2,227.50 2,238.84 0.0M
2022-11-25 2,246.71 2,253.96 2,241.84 2,250.87 0.0M
2022-11-24 2,225.41 2,256.09 2,225.09 2,247.25 0.0M
2022-11-23 2,214.16 2,224.28 2,205.77 2,222.25 0.0M
2022-11-22 2,192.74 2,213.36 2,185.86 2,210.73 0.0M
2022-11-21 2,204.17 2,206.68 2,182.78 2,197.94 0.0M
2022-11-18 2,201.06 2,213.21 2,182.66 2,209.56 0.0M
2022-11-17 2,200.07 2,214.10 2,186.50 2,196.93 0.0M
2022-11-16 2,241.55 2,247.61 2,202.48 2,203.32 0.0M
2022-11-15 2,241.91 2,257.14 2,222.16 2,243.29 0.0M
2022-11-14 2,252.19 2,262.10 2,238.63 2,248.99 0.0M
2022-11-11 2,271.57 2,272.81 2,237.88 2,252.37 0.0M
2022-11-10 2,169.73 2,268.41 2,157.35 2,263.11 0.0M
2022-11-09 2,187.01 2,187.58 2,167.11 2,181.45 0.0M
2022-11-08 2,147.82 2,193.77 2,141.26 2,172.17 0.0M
2022-11-07 2,116.10 2,146.04 2,108.96 2,146.04 0.0M
2022-11-04 2,111.51 2,135.43 2,103.85 2,110.29 0.0M
2022-11-03 2,080.92 2,111.17 2,073.26 2,096.19 0.0M
2022-11-02 2,092.73 2,112.58 2,086.08 2,104.67 0.0M
2022-11-01 2,116.80 2,128.65 2,098.39 2,105.55 0.0M
2022-10-31 2,102.79 2,108.44 2,094.71 2,103.33 0.0M
2022-10-28 2,076.50 2,093.52 2,071.44 2,092.24 0.0M
2022-10-27 2,095.65 2,110.83 2,080.04 2,093.38 0.0M
2022-10-26 2,072.43 2,101.70 2,066.38 2,099.17 0.0M
2022-10-25 2,053.01 2,074.77 2,033.38 2,070.33 0.0M
2022-10-24 2,017.55 2,050.55 2,015.01 2,039.46 0.0M
2022-10-21 2,001.26 2,013.59 1,979.84 1,998.26 0.0M
2022-10-20 2,004.79 2,024.97 1,989.10 2,016.79 0.0M
2022-10-19 2,052.15 2,052.15 2,008.54 2,015.21 0.0M
2022-10-18 2,033.55 2,062.82 2,025.65 2,055.09 0.0M
2022-10-17 1,981.25 2,022.10 1,969.99 2,008.83 0.0M
2022-10-14 1,980.80 2,011.87 1,972.36 1,987.29 0.0M
2022-10-13 1,931.19 1,960.35 1,905.60 1,937.17 0.0M
2022-10-12 1,924.33 1,951.04 1,922.68 1,946.55 0.0M
2022-10-11 1,912.62 1,930.59 1,902.88 1,922.51 0.0M
2022-10-10 1,904.47 1,956.42 1,902.51 1,929.17 0.0M
2022-10-07 1,965.52 1,969.55 1,925.13 1,929.26 0.0M
2022-10-06 1,976.97 1,991.22 1,965.91 1,973.17 0.0M
2022-10-05 2,000.74 2,001.30 1,958.10 1,960.83 0.0M
2022-10-04 1,957.55 2,004.24 1,957.04 2,004.24 0.0M
2022-10-03 1,907.63 1,944.00 1,873.86 1,943.02 0.0M
2022-09-30 1,908.15 1,926.44 1,903.83 1,922.23 0.0M
2022-09-29 1,940.35 1,944.12 1,886.53 1,892.53 0.0M
2022-09-28 1,933.56 1,955.88 1,908.34 1,952.97 0.0M
2022-09-27 1,962.96 1,986.33 1,955.39 1,964.50 0.0M
2022-09-26 1,944.29 1,968.54 1,944.29 1,958.38 0.0M
2022-09-23 1,985.22 1,990.08 1,927.50 1,956.68 0.0M
2022-09-22 2,008.26 2,031.68 1,991.17 1,991.17 0.0M
2022-09-21 2,007.14 2,041.88 2,007.14 2,040.16 0.0M
2022-09-20 2,059.08 2,075.86 2,022.77 2,023.14 0.0M
2022-09-19 2,058.46 2,062.89 2,037.49 2,057.90 0.0M
2022-09-16 2,102.85 2,103.66 2,060.15 2,069.41 0.0M
2022-09-15 2,159.16 2,169.55 2,129.56 2,129.56 0.0M
2022-09-14 2,166.74 2,188.07 2,151.55 2,164.17 0.0M
2022-09-13 2,243.03 2,249.93 2,182.79 2,182.84 0.0M
2022-09-12 2,218.20 2,238.48 2,216.16 2,233.09 0.0M
2022-09-09 2,186.60 2,213.33 2,184.63 2,207.51 0.0M
2022-09-08 2,173.51 2,179.42 2,139.31 2,177.36 0.0M
2022-09-07 2,136.12 2,161.08 2,123.38 2,153.14 0.0M
2022-09-06 2,161.96 2,189.47 2,141.32 2,156.06 0.0M
2022-09-05 2,141.06 2,170.53 2,137.90 2,166.46 0.0M
2022-09-02 2,179.81 2,190.20 2,151.46 2,189.83 0.0M
2022-09-01 2,189.21 2,191.40 2,143.99 2,143.99 0.0M
2022-08-31 2,219.20 2,233.84 2,203.40 2,219.30 0.0M
2022-08-30 2,215.11 2,246.64 2,212.55 2,220.08 0.0M
2022-08-29 2,226.12 2,230.54 2,201.49 2,210.80 0.0M
2022-08-26 2,313.06 2,313.50 2,264.11 2,264.77 0.0M
2022-08-25 2,310.71 2,322.76 2,299.78 2,310.74 0.0M
2022-08-24 2,265.52 2,311.56 2,258.83 2,299.96 0.0M
2022-08-23 2,272.93 2,290.68 2,265.70 2,281.71 0.0M
2022-08-22 2,323.36 2,326.52 2,280.32 2,298.70 0.0M
2022-08-19 2,327.36 2,353.30 2,324.09 2,338.84 0.0M
2022-08-18 2,341.54 2,349.95 2,323.12 2,323.12 0.0M
2022-08-17 2,356.06 2,382.77 2,343.07 2,345.73 0.0M
2022-08-16 2,361.65 2,369.53 2,344.89 2,348.44 0.0M
2022-08-15 2,358.02 2,384.09 2,355.29 2,365.04 0.0M
2022-08-12 2,395.11 2,403.14 2,348.08 2,348.08 0.0M
2022-08-11 2,389.67 2,402.56 2,368.89 2,396.11 0.0M
2022-08-10 2,316.73 2,379.62 2,305.54 2,377.02 0.0M
2022-08-09 2,343.30 2,350.12 2,314.06 2,318.01 0.0M
2022-08-08 2,364.35 2,367.63 2,333.42 2,343.31 0.0M
2022-08-05 2,400.07 2,404.96 2,347.19 2,350.62 0.0M
2022-08-04 2,369.46 2,413.64 2,363.54 2,393.53 0.0M
2022-08-03 2,367.43 2,384.72 2,349.79 2,357.32 0.0M
2022-08-02 2,362.21 2,374.19 2,352.50 2,368.80 0.0M
2022-08-01 2,383.07 2,389.65 2,362.73 2,375.77 0.0M
2022-07-29 2,351.25 2,385.66 2,348.41 2,380.57 0.0M
2022-07-28 2,287.29 2,340.48 2,287.29 2,335.98 0.0M
2022-07-27 2,275.39 2,290.07 2,264.16 2,269.51 0.0M
2022-07-26 2,284.52 2,288.65 2,259.48 2,271.27 0.0M
2022-07-25 2,297.27 2,304.87 2,276.38 2,276.38 0.0M
2022-07-22 2,285.38 2,307.91 2,267.39 2,306.90 0.0M
2022-07-21 2,260.60 2,294.12 2,260.60 2,281.28 0.0M
2022-07-20 2,265.69 2,280.65 2,253.17 2,261.87 0.0M
2022-07-19 2,232.19 2,263.15 2,219.78 2,257.98 0.0M
2022-07-18 2,214.95 2,252.91 2,214.95 2,248.20 0.0M
2022-07-15 2,177.89 2,201.09 2,164.15 2,201.09 0.0M
2022-07-14 2,198.16 2,215.80 2,172.14 2,172.14 0.0M
2022-07-13 2,217.16 2,224.10 2,172.64 2,204.47 0.0M
2022-07-12 2,203.62 2,221.26 2,193.54 2,217.69 0.0M
2022-07-11 2,195.90 2,231.40 2,194.71 2,215.51 0.0M
2022-07-08 2,207.08 2,231.46 2,190.74 2,230.73 0.0M
2022-07-07 2,177.44 2,198.25 2,170.04 2,198.18 0.0M
2022-07-06 2,165.73 2,180.28 2,151.75 2,167.57 0.0M
2022-07-05 2,171.48 2,184.03 2,119.52 2,149.61 0.0M
2022-07-04 2,179.01 2,183.17 2,159.59 2,160.87 0.0M
2022-07-01 2,126.29 2,171.32 2,125.85 2,162.72 0.0M
2022-06-30 2,139.39 2,144.28 2,112.57 2,132.42 0.0M
2022-06-29 2,163.67 2,177.39 2,138.87 2,163.99 0.0M
2022-06-28 2,217.05 2,229.54 2,185.89 2,189.47 0.0M
2022-06-27 2,206.39 2,225.03 2,197.83 2,216.30 0.0M
2022-06-24 2,130.30 2,188.96 2,130.30 2,182.66 0.0M
2022-06-23 2,116.14 2,122.98 2,089.51 2,118.78 0.0M
2022-06-22 2,134.26 2,142.34 2,113.05 2,133.41 0.0M
2022-06-21 2,150.66 2,168.60 2,144.81 2,160.23 0.0M
2022-06-20 2,089.10 2,135.13 2,088.52 2,134.53 0.0M
2022-06-17 2,074.28 2,109.29 2,069.05 2,083.81 0.0M
2022-06-16 2,140.27 2,148.63 2,065.80 2,070.41 0.0M
2022-06-15 2,139.57 2,164.42 2,119.48 2,151.97 0.0M
2022-06-14 2,179.25 2,191.53 2,113.06 2,122.54 0.0M
2022-06-13 2,180.91 2,192.90 2,153.51 2,159.12 0.0M
2022-06-10 2,248.93 2,250.03 2,198.20 2,211.23 0.0M
2022-06-09 2,290.76 2,290.76 2,258.56 2,265.12 0.0M
2022-06-08 2,331.77 2,331.77 2,289.57 2,303.55 0.0M
2022-06-07 2,305.77 2,324.35 2,300.90 2,323.79 0.0M
2022-06-03 2,310.92 2,313.76 2,298.72 2,298.72 0.0M
2022-06-02 2,288.27 2,292.53 2,280.68 2,289.34 0.0M
2022-06-01 2,311.12 2,313.93 2,272.01 2,280.85 0.0M
2022-05-31 2,323.68 2,325.50 2,303.68 2,309.52 0.0M
2022-05-30 2,296.17 2,342.50 2,296.17 2,338.10 0.0M
2022-05-25 2,251.70 2,260.16 2,233.53 2,246.43 0.0M
2022-05-24 2,230.57 2,270.66 2,230.57 2,236.39 0.0M
2022-05-23 2,286.61 2,294.99 2,254.71 2,256.14 0.0M
2022-05-20 2,221.64 2,260.99 2,220.37 2,259.24 0.0M
2022-05-19 2,197.54 2,207.41 2,170.60 2,200.79 0.0M
2022-05-18 2,269.12 2,283.41 2,220.65 2,233.22 0.0M
2022-05-17 2,221.09 2,269.15 2,221.09 2,247.59 0.0M
2022-05-16 2,168.04 2,215.82 2,168.04 2,210.41 0.0M
2022-05-12 2,144.05 2,166.76 2,113.46 2,166.35 0.0M
2022-05-11 2,176.67 2,181.08 2,137.44 2,174.12 0.0M
2022-05-10 2,156.84 2,188.91 2,137.29 2,164.24 0.0M
2022-05-09 2,237.25 2,246.17 2,144.42 2,144.42 0.0M
2022-05-06 2,316.78 2,318.87 2,247.73 2,253.88 0.0M
2022-05-05 2,391.45 2,396.33 2,331.82 2,336.43 0.0M
2022-05-04 2,368.29 2,372.65 2,353.62 2,357.88 0.0M
2022-05-03 2,368.57 2,374.90 2,349.77 2,361.07 0.0M
2022-05-02 2,378.31 2,384.68 2,198.71 2,351.62 0.0M
2022-04-29 2,372.17 2,408.76 2,372.17 2,393.33 0.0M
2022-04-28 2,366.62 2,376.31 2,347.41 2,354.49 0.0M
2022-04-27 2,341.00 2,374.88 2,316.27 2,349.13 0.0M
2022-04-26 2,378.67 2,401.84 2,333.83 2,333.83 0.0M
2022-04-25 2,356.80 2,390.02 2,345.46 2,363.55 0.0M
2022-04-22 2,407.97 2,418.38 2,391.33 2,393.44 0.0M
2022-04-21 2,433.71 2,455.24 2,428.55 2,434.97 0.0M
2022-04-20 2,388.95 2,439.38 2,385.44 2,435.47 0.0M
2022-04-19 2,355.53 2,395.68 2,339.66 2,392.00 0.0M
2022-04-13 2,371.67 2,374.27 2,351.45 2,363.50 0.0M
2022-04-12 2,368.33 2,382.94 2,344.22 2,368.72 0.0M
2022-04-11 2,418.31 2,424.92 2,383.20 2,385.08 0.0M
2022-04-08 2,433.82 2,436.58 2,415.11 2,429.44 0.0M
2022-04-07 2,411.84 2,432.02 2,405.76 2,422.06 0.0M
2022-04-06 2,458.96 2,458.96 2,390.84 2,397.78 0.0M
2022-04-05 2,447.82 2,472.87 2,432.16 2,454.43 0.0M
2022-04-04 2,455.96 2,455.96 2,408.10 2,425.17 0.0M
2022-04-01 2,424.21 2,439.09 2,413.42 2,439.09 0.0M
2022-03-31 2,447.57 2,449.33 2,415.12 2,415.12 0.0M
2022-03-30 2,413.50 2,436.02 2,401.45 2,433.06 0.0M
2022-03-29 2,394.30 2,427.77 2,393.99 2,413.36 0.0M
2022-03-28 2,343.78 2,386.59 2,343.78 2,383.15 0.0M
2022-03-25 2,362.72 2,379.32 2,338.84 2,342.45 0.0M
2022-03-24 2,394.96 2,405.10 2,357.69 2,357.69 0.0M
2022-03-23 2,435.13 2,436.60 2,376.93 2,394.11 0.0M
2022-03-22 2,434.08 2,435.70 2,409.65 2,429.28 0.0M
2022-03-21 2,438.85 2,449.21 2,417.72 2,438.65 0.0M
2022-03-18 2,425.56 2,445.29 2,405.16 2,441.87 0.0M
2022-03-17 2,396.79 2,421.88 2,396.79 2,420.08 0.0M
2022-03-16 2,348.31 2,386.02 2,329.92 2,379.20 0.0M
2022-03-15 2,264.06 2,301.92 2,246.86 2,281.74 0.0M
2022-03-14 2,267.21 2,304.44 2,247.30 2,290.27 0.0M
2022-03-11 2,244.99 2,279.27 2,222.19 2,264.37 0.0M
2022-03-10 2,280.99 2,280.99 2,224.47 2,237.34 0.0M
2022-03-09 2,259.14 2,267.81 2,208.73 2,267.81 0.0M
2022-03-08 2,211.55 2,278.99 2,203.09 2,216.45 0.0M
2022-03-07 2,172.37 2,251.36 2,152.00 2,223.57 0.0M
2022-03-04 2,254.94 2,281.04 2,219.13 2,222.37 0.0M
2022-03-03 2,300.92 2,311.06 2,274.05 2,277.81 0.0M
2022-03-02 2,319.52 2,319.63 2,281.85 2,286.73 0.0M
2022-03-01 2,347.39 2,360.14 2,293.48 2,329.78 0.0M
2022-02-28 2,266.00 2,355.73 2,266.00 2,355.73 0.0M
2022-02-25 2,248.26 2,302.30 2,232.81 2,298.11 0.0M
2022-02-24 2,135.15 2,223.94 2,129.48 2,223.94 0.0M
2022-02-23 2,253.62 2,277.89 2,240.62 2,240.62 0.0M
2022-02-22 2,179.16 2,274.42 2,179.16 2,252.88 0.0M
2022-02-21 2,296.73 2,307.22 2,230.27 2,249.30 0.0M
2022-02-18 2,339.87 2,343.02 2,284.74 2,284.74 0.0M
2022-02-17 2,359.47 2,373.98 2,325.12 2,329.25 0.0M
2022-02-16 2,367.23 2,379.74 2,344.15 2,356.06 0.0M
2022-02-15 2,297.22 2,367.80 2,297.22 2,363.64 0.0M
2022-02-14 2,304.71 2,307.99 2,272.41 2,296.11 0.0M
2022-02-11 2,352.49 2,371.79 2,327.42 2,352.62 0.0M
2022-02-10 2,404.88 2,410.72 2,353.39 2,376.01 0.0M
2022-02-09 2,307.48 2,393.13 2,307.48 2,389.95 0.0M
2022-02-08 2,337.11 2,352.38 2,290.33 2,292.07 0.0M
2022-02-07 2,341.98 2,347.90 2,313.05 2,341.05 0.0M
2022-02-04 2,403.62 2,411.67 2,326.65 2,326.65 0.0M
2022-02-03 2,442.89 2,442.89 2,380.09 2,384.41 0.0M
2022-02-02 2,435.12 2,458.11 2,427.93 2,456.79 0.0M
2022-02-01 2,422.85 2,442.07 2,393.44 2,407.39 0.0M
2022-01-31 2,374.24 2,405.89 2,373.90 2,402.79 0.0M
2022-01-28 2,373.79 2,374.20 2,331.97 2,345.21 0.0M
2022-01-27 2,329.70 2,388.50 2,324.24 2,378.39 0.0M
2022-01-26 2,336.25 2,383.90 2,328.70 2,368.54 0.0M
2022-01-25 2,346.95 2,361.75 2,309.58 2,316.34 0.0M
2022-01-24 2,402.11 2,412.41 2,306.03 2,333.02 0.0M
2022-01-21 2,436.89 2,445.81 2,406.03 2,417.31 0.0M
2022-01-20 2,460.81 2,482.18 2,430.91 2,482.18 0.0M
2022-01-19 2,420.36 2,470.81 2,413.40 2,456.73 0.0M
2022-01-18 2,471.15 2,471.15 2,419.08 2,437.37 0.0M
2022-01-17 2,480.42 2,480.42 2,459.14 2,474.25 0.0M
2022-01-14 2,511.20 2,511.33 2,469.55 2,471.79 0.0M
2022-01-13 2,527.88 2,549.05 2,521.99 2,524.67 0.0M
2022-01-12 2,511.44 2,529.04 2,503.09 2,528.33 0.0M
2022-01-11 2,489.28 2,521.25 2,489.28 2,492.71 0.0M
2022-01-10 2,549.86 2,551.18 2,465.10 2,465.10 0.0M
2022-01-07 2,545.71 2,549.81 2,519.59 2,521.76 0.0M
2022-01-06 2,571.38 2,574.78 2,526.66 2,543.16 0.0M
2022-01-05 2,621.61 2,629.88 2,607.42 2,614.13 0.0M
2022-01-04 2,651.52 2,651.52 2,611.79 2,615.84 0.0M
2022-01-03 2,628.43 2,642.81 2,616.19 2,631.50 0.0M