OMX Copenhagen Ex OMXC20 GI (OMXCXC20GI)

OMXCXC20GI
🏛️ Dinamarca →
1,539.61
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
2022-12-30 12,887.75 12,923.17 12,787.51 12,840.18 0.0M
2022-12-29 12,749.45 12,900.97 12,710.58 12,900.97 0.0M
2022-12-28 12,844.22 12,844.22 12,731.79 12,780.50 0.0M
2022-12-27 12,821.62 12,851.41 12,770.11 12,844.34 0.0M
2022-12-23 12,719.79 12,801.02 12,712.98 12,770.54 0.0M
2022-12-22 12,736.47 12,812.26 12,657.85 12,703.08 0.0M
2022-12-21 12,594.51 12,705.57 12,566.87 12,696.90 0.0M
2022-12-20 12,473.47 12,575.13 12,436.59 12,564.37 0.0M
2022-12-19 12,615.90 12,695.90 12,574.73 12,574.73 0.0M
2022-12-16 12,661.14 12,669.82 12,522.30 12,628.79 0.0M
2022-12-15 12,751.86 12,771.76 12,646.99 12,704.26 0.0M
2022-12-14 12,862.83 12,889.33 12,792.39 12,827.07 0.0M
2022-12-13 12,771.37 12,949.33 12,738.44 12,866.80 0.0M
2022-12-12 12,755.18 12,774.46 12,717.14 12,751.21 0.0M
2022-12-09 12,761.36 12,846.70 12,715.88 12,805.01 0.0M
2022-12-08 12,706.37 12,780.94 12,681.19 12,758.90 0.0M
2022-12-07 12,824.97 12,824.97 12,704.74 12,786.99 0.0M
2022-12-06 12,969.42 12,974.92 12,832.76 12,832.76 0.0M
2022-12-05 13,007.51 13,066.90 12,989.83 13,015.93 0.0M
2022-12-02 12,967.81 13,054.39 12,900.93 13,014.16 0.0M
2022-12-01 12,980.41 13,036.98 12,930.16 13,019.33 0.0M
2022-11-30 12,888.02 12,933.82 12,857.70 12,870.07 0.0M
2022-11-29 12,870.13 12,901.60 12,804.41 12,886.19 0.0M
2022-11-28 12,849.97 12,882.96 12,774.91 12,857.49 0.0M
2022-11-25 12,855.72 12,925.03 12,845.51 12,925.03 0.0M
2022-11-24 12,835.35 12,915.84 12,817.02 12,879.44 0.0M
2022-11-23 12,821.09 12,883.33 12,781.76 12,883.33 0.0M
2022-11-22 12,717.69 12,798.59 12,681.71 12,789.35 0.0M
2022-11-21 12,733.87 12,800.30 12,672.78 12,754.66 0.0M
2022-11-18 12,766.38 12,823.00 12,737.58 12,782.77 0.0M
2022-11-17 12,784.52 12,844.09 12,681.14 12,750.10 0.0M
2022-11-16 12,918.16 12,947.61 12,762.76 12,783.48 0.0M
2022-11-15 12,856.70 12,950.37 12,812.40 12,950.37 0.0M
2022-11-14 12,926.87 12,960.83 12,872.56 12,919.97 0.0M
2022-11-11 12,953.43 12,974.07 12,857.61 12,929.14 0.0M
2022-11-10 12,751.67 12,923.16 12,609.18 12,905.60 0.0M
2022-11-09 12,887.82 12,898.96 12,812.29 12,873.69 0.0M
2022-11-08 12,724.34 12,894.89 12,705.82 12,845.55 0.0M
2022-11-07 12,580.41 12,691.79 12,463.57 12,691.78 0.0M
2022-11-04 12,454.98 12,560.04 12,422.16 12,512.09 0.0M
2022-11-03 12,312.35 12,381.55 12,288.47 12,378.77 0.0M
2022-11-02 12,449.65 12,478.77 12,283.42 12,308.14 0.0M
2022-11-01 12,459.28 12,491.44 12,347.84 12,393.48 0.0M
2022-10-31 12,375.05 12,413.49 12,334.72 12,362.83 0.0M
2022-10-28 12,204.27 12,336.61 12,176.70 12,323.35 0.0M
2022-10-27 12,313.26 12,386.27 12,255.96 12,293.24 0.0M
2022-10-26 12,287.92 12,394.25 12,254.34 12,347.37 0.0M
2022-10-25 12,215.98 12,281.12 12,142.18 12,244.22 0.0M
2022-10-24 12,061.21 12,227.60 12,061.21 12,204.00 0.0M
2022-10-21 11,978.28 12,013.69 11,896.62 11,993.33 0.0M
2022-10-20 11,954.82 12,028.19 11,932.38 12,010.70 0.0M
2022-10-19 12,257.69 12,257.78 12,012.92 12,065.84 0.0M
2022-10-18 12,104.14 12,234.27 12,104.14 12,234.27 0.0M
2022-10-17 11,887.34 12,115.91 11,832.49 12,046.68 0.0M
2022-10-14 11,847.93 12,031.52 11,847.93 11,919.41 0.0M
2022-10-13 11,578.20 11,716.16 11,524.99 11,703.76 0.0M
2022-10-12 11,554.65 11,643.15 11,511.80 11,638.43 0.0M
2022-10-11 11,550.30 11,613.27 11,440.11 11,612.20 0.0M
2022-10-10 11,570.10 11,695.66 11,455.51 11,609.53 0.0M
2022-10-07 11,755.98 11,790.14 11,628.47 11,678.18 0.0M
2022-10-06 11,734.38 11,851.67 11,734.38 11,794.08 0.0M
2022-10-05 11,869.20 11,880.25 11,635.91 11,662.30 0.0M
2022-10-04 11,686.03 11,878.44 11,686.03 11,875.14 0.0M
2022-10-03 11,455.37 11,570.20 11,239.24 11,570.20 0.0M
2022-09-30 11,384.23 11,529.72 11,384.23 11,528.47 0.0M
2022-09-29 11,610.57 11,622.71 11,308.17 11,370.72 0.0M
2022-09-28 11,623.50 11,673.40 11,441.14 11,658.87 0.0M
2022-09-27 11,800.42 11,841.31 11,718.47 11,761.52 0.0M
2022-09-26 11,705.98 11,791.49 11,670.59 11,784.30 0.0M
2022-09-23 11,979.29 11,992.03 11,651.34 11,793.81 0.0M
2022-09-22 12,050.87 12,147.75 11,963.17 11,992.90 0.0M
2022-09-21 12,087.85 12,195.62 12,087.85 12,168.71 0.0M
2022-09-20 12,270.33 12,402.84 12,199.60 12,201.31 0.0M
2022-09-19 12,280.91 12,289.71 12,089.53 12,232.58 0.0M
2022-09-16 12,481.04 12,481.04 12,287.52 12,305.07 0.0M
2022-09-15 12,629.90 12,658.94 12,556.52 12,593.37 0.0M
2022-09-14 12,585.71 12,685.26 12,545.81 12,611.02 0.0M
2022-09-13 12,884.23 12,909.06 12,660.57 12,662.00 0.0M
2022-09-12 12,719.20 12,851.03 12,714.76 12,824.11 0.0M
2022-09-09 12,520.97 12,676.48 12,520.97 12,676.48 0.0M
2022-09-08 12,472.39 12,502.34 12,317.47 12,459.85 0.0M
2022-09-07 12,370.49 12,413.11 12,318.12 12,399.33 0.0M
2022-09-06 12,399.32 12,540.05 12,379.22 12,446.63 0.0M
2022-09-05 12,357.48 12,463.37 12,294.57 12,455.84 0.0M
2022-09-02 12,455.59 12,575.57 12,407.93 12,559.34 0.0M
2022-09-01 12,643.36 12,643.47 12,374.66 12,384.99 0.0M
2022-08-31 12,725.26 12,799.95 12,695.44 12,736.82 0.0M
2022-08-30 12,729.46 12,864.25 12,691.35 12,731.10 0.0M
2022-08-29 12,756.46 12,756.46 12,583.70 12,707.26 0.0M
2022-08-26 13,204.31 13,204.31 12,918.39 12,957.70 0.0M
2022-08-25 13,311.17 13,339.95 13,174.85 13,184.30 0.0M
2022-08-24 13,141.19 13,258.41 13,040.89 13,237.56 0.0M
2022-08-23 13,111.23 13,210.51 13,064.47 13,201.79 0.0M
2022-08-22 13,394.22 13,413.94 13,138.79 13,197.59 0.0M
2022-08-19 13,434.22 13,527.53 13,392.73 13,466.37 0.0M
2022-08-18 13,480.59 13,522.38 13,414.62 13,455.78 0.0M
2022-08-17 13,650.81 13,650.81 13,440.13 13,478.43 0.0M
2022-08-16 13,571.33 13,695.96 13,571.33 13,619.62 0.0M
2022-08-15 13,512.45 13,597.65 13,461.17 13,491.87 0.0M
2022-08-12 13,650.94 13,650.94 13,452.23 13,452.23 0.0M
2022-08-11 13,606.48 13,704.19 13,577.83 13,677.70 0.0M
2022-08-10 13,287.06 13,487.03 13,239.18 13,485.69 0.0M
2022-08-09 13,459.30 13,498.02 13,169.75 13,309.29 0.0M
2022-08-08 13,525.52 13,527.63 13,323.31 13,438.30 0.0M
2022-08-05 13,645.65 13,665.49 13,377.40 13,406.48 0.0M
2022-08-04 13,502.61 13,657.53 13,489.63 13,609.38 0.0M
2022-08-03 13,415.53 13,477.90 13,343.40 13,454.12 0.0M
2022-08-02 13,361.62 13,405.68 13,297.73 13,389.64 0.0M
2022-08-01 13,396.13 13,446.71 13,340.05 13,421.89 0.0M
2022-07-29 13,195.01 13,387.97 13,183.46 13,366.89 0.0M
2022-07-28 13,063.91 13,162.29 13,063.91 13,157.01 0.0M
2022-07-27 12,988.20 13,058.67 12,983.58 12,994.37 0.0M
2022-07-26 12,999.27 12,999.71 12,915.84 12,978.36 0.0M
2022-07-25 13,009.12 13,044.84 12,963.76 12,968.95 0.0M
2022-07-22 12,947.46 13,058.16 12,905.12 13,058.16 0.0M
2022-07-21 12,855.89 12,949.02 12,852.23 12,938.45 0.0M
2022-07-20 12,834.21 12,913.20 12,794.28 12,839.29 0.0M
2022-07-19 12,706.86 12,817.73 12,633.24 12,795.34 0.0M
2022-07-18 12,572.76 12,765.82 12,572.76 12,730.90 0.0M
2022-07-15 12,422.34 12,506.67 12,365.86 12,494.02 0.0M
2022-07-14 12,529.95 12,636.15 12,415.41 12,432.05 0.0M
2022-07-13 12,464.12 12,633.76 12,399.04 12,533.89 0.0M
2022-07-12 12,422.24 12,496.43 12,365.87 12,490.97 0.0M
2022-07-11 12,506.02 12,575.37 12,423.54 12,479.46 0.0M
2022-07-08 12,439.13 12,612.31 12,385.07 12,612.31 0.0M
2022-07-07 12,315.26 12,412.26 12,285.64 12,412.26 0.0M
2022-07-06 12,237.56 12,310.63 12,173.95 12,260.49 0.0M
2022-07-05 12,316.40 12,393.30 12,108.52 12,194.77 0.0M
2022-07-04 12,311.47 12,362.56 12,265.64 12,290.34 0.0M
2022-07-01 12,170.60 12,327.82 12,156.47 12,248.11 0.0M
2022-06-30 12,268.30 12,271.70 12,138.50 12,212.20 0.0M
2022-06-29 12,445.47 12,447.09 12,290.49 12,362.57 0.0M
2022-06-28 12,723.95 12,756.33 12,521.13 12,521.13 0.0M
2022-06-27 12,546.32 12,745.19 12,546.32 12,701.40 0.0M
2022-06-24 12,242.97 12,516.88 12,239.85 12,492.36 0.0M
2022-06-23 12,200.90 12,263.35 12,050.45 12,244.72 0.0M
2022-06-22 12,345.17 12,345.17 12,135.79 12,233.56 0.0M
2022-06-21 12,443.26 12,554.59 12,436.50 12,488.01 0.0M
2022-06-20 12,268.75 12,406.13 12,208.97 12,393.06 0.0M
2022-06-17 12,194.67 12,413.09 12,120.96 12,275.37 0.0M
2022-06-16 12,704.28 12,718.95 12,249.07 12,257.50 0.0M
2022-06-15 12,643.10 12,766.09 12,545.09 12,739.11 0.0M
2022-06-14 12,804.46 12,852.45 12,469.85 12,587.31 0.0M
2022-06-13 12,843.70 12,919.36 12,735.52 12,749.86 0.0M
2022-06-10 13,281.41 13,281.41 12,973.84 13,014.53 0.0M
2022-06-09 13,448.62 13,462.50 13,320.77 13,352.05 0.0M
2022-06-08 13,583.92 13,583.92 13,471.70 13,502.91 0.0M
2022-06-07 13,467.87 13,532.80 13,425.14 13,526.18 0.0M
2022-06-03 13,495.85 13,520.63 13,426.86 13,433.41 0.0M
2022-06-02 13,511.01 13,514.05 13,382.01 13,445.57 0.0M
2022-06-01 13,526.88 13,526.88 13,321.91 13,452.84 0.0M
2022-05-31 13,592.87 13,593.20 13,474.03 13,523.69 0.0M
2022-05-30 13,521.18 13,614.61 13,509.91 13,570.79 0.0M
2022-05-25 13,228.46 13,340.08 13,195.80 13,340.08 0.0M
2022-05-24 13,245.30 13,265.75 13,150.34 13,166.21 0.0M
2022-05-23 13,277.79 13,391.42 13,251.85 13,293.99 0.0M
2022-05-20 13,126.31 13,260.15 13,126.31 13,209.85 0.0M
2022-05-19 12,984.01 13,058.11 12,901.47 13,035.44 0.0M
2022-05-18 13,220.76 13,276.63 13,087.10 13,148.64 0.0M
2022-05-17 13,038.29 13,188.21 13,038.29 13,109.80 0.0M
2022-05-16 12,779.19 12,954.99 12,779.19 12,945.26 0.0M
2022-05-12 12,638.60 12,703.52 12,541.48 12,695.09 0.0M
2022-05-11 12,641.14 12,759.43 12,586.59 12,725.88 0.0M
2022-05-10 12,500.83 12,666.94 12,479.53 12,548.99 0.0M
2022-05-09 12,931.40 12,931.40 12,444.39 12,444.39 0.0M
2022-05-06 13,131.30 13,138.28 12,893.97 12,969.15 0.0M
2022-05-05 13,481.42 13,495.40 13,208.95 13,223.62 0.0M
2022-05-04 13,435.12 13,445.31 13,339.99 13,377.95 0.0M
2022-05-03 13,357.99 13,434.29 13,351.71 13,434.29 0.0M
2022-05-02 13,415.08 13,427.27 13,048.33 13,305.87 0.0M
2022-04-29 13,392.73 13,515.53 13,391.51 13,445.47 0.0M
2022-04-28 13,363.35 13,394.28 13,245.76 13,288.22 0.0M
2022-04-27 13,256.11 13,325.95 13,075.26 13,246.68 0.0M
2022-04-26 13,423.09 13,475.17 13,241.05 13,257.17 0.0M
2022-04-25 13,435.98 13,490.20 13,320.61 13,320.61 0.0M
2022-04-22 13,582.66 13,659.27 13,555.51 13,566.08 0.0M
2022-04-21 13,550.54 13,758.30 13,541.18 13,701.02 0.0M
2022-04-20 13,347.10 13,559.48 13,347.10 13,527.52 0.0M
2022-04-19 13,190.49 13,321.44 13,106.66 13,321.00 0.0M
2022-04-13 13,165.77 13,228.96 13,133.91 13,171.17 0.0M
2022-04-12 13,113.93 13,195.46 13,019.55 13,187.22 0.0M
2022-04-11 13,349.65 13,392.63 13,189.40 13,214.54 0.0M
2022-04-08 13,374.65 13,435.80 13,318.24 13,403.78 0.0M
2022-04-07 13,290.35 13,382.95 13,250.56 13,260.19 0.0M
2022-04-06 13,464.97 13,464.97 13,176.70 13,234.58 0.0M
2022-04-05 13,461.94 13,571.25 13,436.52 13,461.82 0.0M
2022-04-04 13,409.79 13,431.07 13,337.19 13,409.62 0.0M
2022-04-01 13,258.89 13,369.47 13,235.30 13,341.08 0.0M
2022-03-31 13,392.60 13,398.53 13,229.66 13,237.92 0.0M
2022-03-30 13,369.88 13,391.92 13,224.09 13,345.92 0.0M
2022-03-29 13,138.09 13,353.49 13,138.09 13,331.64 0.0M
2022-03-28 13,023.22 13,114.08 12,994.67 13,077.44 0.0M
2022-03-25 12,926.27 13,001.30 12,877.66 12,952.83 0.0M
2022-03-24 13,118.27 13,138.78 12,895.66 12,895.66 0.0M
2022-03-23 13,230.55 13,269.56 12,998.82 13,118.96 0.0M
2022-03-22 13,169.54 13,243.78 13,131.39 13,208.45 0.0M
2022-03-21 13,107.18 13,195.25 13,080.46 13,165.76 0.0M
2022-03-18 13,073.01 13,127.06 13,002.69 13,098.24 0.0M
2022-03-17 13,002.68 13,067.02 12,983.00 13,040.44 0.0M
2022-03-16 12,701.95 12,950.67 12,701.95 12,927.40 0.0M
2022-03-15 12,559.68 12,614.18 12,417.29 12,512.74 0.0M
2022-03-14 12,649.40 12,737.57 12,611.38 12,646.48 0.0M
2022-03-11 12,413.07 12,693.75 12,353.19 12,572.33 0.0M
2022-03-10 12,480.77 12,501.86 12,333.02 12,375.17 0.0M
2022-03-09 12,188.77 12,424.93 12,188.77 12,422.61 0.0M
2022-03-08 11,883.08 12,271.65 11,883.08 12,058.30 0.0M
2022-03-07 11,941.48 12,150.56 11,629.07 11,985.22 0.0M
2022-03-04 12,390.49 12,433.37 12,164.77 12,165.61 0.0M
2022-03-03 12,526.45 12,656.58 12,469.63 12,507.18 0.0M
2022-03-02 12,446.66 12,508.70 12,336.71 12,451.26 0.0M
2022-03-01 12,788.83 12,812.33 12,493.22 12,551.97 0.0M
2022-02-28 12,563.61 12,799.18 12,563.61 12,799.18 0.0M
2022-02-25 12,484.92 12,801.65 12,429.39 12,790.84 0.0M
2022-02-24 12,324.50 12,467.57 12,112.65 12,383.63 0.0M
2022-02-23 12,903.82 13,038.28 12,790.60 12,790.60 0.0M
2022-02-22 12,531.67 12,996.45 12,529.00 12,915.49 0.0M
2022-02-21 13,125.20 13,152.81 12,770.31 12,830.84 0.0M
2022-02-18 13,261.71 13,292.92 13,121.07 13,130.12 0.0M
2022-02-17 13,409.72 13,409.72 13,241.55 13,242.91 0.0M
2022-02-16 13,471.90 13,527.14 13,366.23 13,401.96 0.0M
2022-02-15 13,094.20 13,463.18 13,094.20 13,437.60 0.0M
2022-02-14 13,265.88 13,265.88 13,049.61 13,138.33 0.0M
2022-02-11 13,449.62 13,502.33 13,311.66 13,447.40 0.0M
2022-02-10 13,598.45 13,613.57 13,431.98 13,549.71 0.0M
2022-02-09 13,260.62 13,576.97 13,234.57 13,559.59 0.0M
2022-02-08 13,398.68 13,518.37 13,165.34 13,170.59 0.0M
2022-02-07 13,411.09 13,423.57 13,244.01 13,379.39 0.0M
2022-02-04 13,585.08 13,597.72 13,274.87 13,336.98 0.0M
2022-02-03 13,791.16 13,791.16 13,477.77 13,510.74 0.0M
2022-02-02 13,653.13 13,836.63 13,648.32 13,817.36 0.0M
2022-02-01 13,463.80 13,596.08 13,463.80 13,561.49 0.0M
2022-01-31 13,303.92 13,415.95 13,298.12 13,388.67 0.0M
2022-01-28 13,335.88 13,335.88 13,114.35 13,192.34 0.0M
2022-01-27 13,174.83 13,345.37 13,117.60 13,300.06 0.0M
2022-01-26 13,146.56 13,346.73 13,125.40 13,282.23 0.0M
2022-01-25 13,058.43 13,204.42 12,999.48 13,047.12 0.0M
2022-01-24 13,378.04 13,378.04 12,881.23 13,007.11 0.0M
2022-01-21 13,573.03 13,601.10 13,416.11 13,455.56 0.0M
2022-01-20 13,706.35 13,719.96 13,620.91 13,713.88 0.0M
2022-01-19 13,549.77 13,722.96 13,467.53 13,700.04 0.0M
2022-01-18 13,859.31 13,859.31 13,580.91 13,631.99 0.0M
2022-01-17 13,959.22 13,959.22 13,848.99 13,909.83 0.0M
2022-01-14 14,057.62 14,065.24 13,902.68 13,952.65 0.0M
2022-01-13 14,116.00 14,239.48 14,098.84 14,115.94 0.0M
2022-01-12 13,990.22 14,133.87 13,966.07 14,133.87 0.0M
2022-01-11 13,738.37 13,908.81 13,738.37 13,906.15 0.0M
2022-01-10 13,967.43 13,967.43 13,629.02 13,643.60 0.0M
2022-01-07 13,996.16 14,031.07 13,858.57 13,873.41 0.0M
2022-01-06 14,011.79 14,011.79 13,906.81 13,976.80 0.0M
2022-01-05 14,165.51 14,218.91 14,103.34 14,131.56 0.0M
2022-01-04 14,227.13 14,227.13 14,111.70 14,134.18 0.0M
2022-01-03 14,034.94 14,170.94 14,033.88 14,170.94 0.0M