Copenhagen Technology (CX10PI)

CX10PI
🏛️ Dinamarca →
4,921.19
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
2021-12-30 9,701.12 9,813.56 9,671.20 9,796.55 0.0M
2021-12-29 9,722.05 9,786.25 9,623.53 9,728.38 0.0M
2021-12-28 9,776.64 9,836.74 9,703.60 9,709.56 0.0M
2021-12-27 9,462.51 9,690.74 9,450.56 9,690.74 0.0M
2021-12-23 9,460.33 9,477.72 9,392.47 9,431.57 0.0M
2021-12-22 9,167.90 9,401.94 9,167.90 9,400.04 0.0M
2021-12-21 9,174.97 9,199.91 9,064.45 9,111.16 0.0M
2021-12-20 8,904.83 9,081.05 8,895.06 9,038.88 0.0M
2021-12-17 9,207.43 9,207.43 9,043.87 9,174.11 0.0M
2021-12-16 9,441.32 9,507.43 9,270.02 9,280.93 0.0M
2021-12-15 9,151.12 9,326.30 9,149.71 9,244.74 0.0M
2021-12-14 9,359.48 9,363.97 9,150.35 9,150.35 0.0M
2021-12-13 9,438.20 9,444.60 9,310.89 9,360.32 0.0M
2021-12-10 9,416.08 9,443.11 9,237.97 9,342.78 0.0M
2021-12-09 9,485.24 9,580.04 9,433.14 9,516.09 0.0M
2021-12-08 9,534.42 9,639.15 9,350.50 9,385.58 0.0M
2021-12-07 9,106.81 9,515.26 9,103.75 9,515.26 0.0M
2021-12-06 9,252.05 9,304.01 8,956.85 9,032.48 0.0M
2021-12-03 9,273.48 9,398.63 9,144.16 9,188.57 0.0M
2021-12-02 9,604.40 9,604.40 9,137.75 9,194.82 0.0M
2021-12-01 9,663.69 9,689.80 9,519.89 9,594.32 0.0M
2021-11-30 9,592.02 9,705.97 9,522.63 9,606.78 0.0M
2021-11-29 9,694.77 9,774.96 9,609.18 9,657.30 0.0M
2021-11-26 9,467.13 9,769.81 9,467.13 9,644.96 0.0M
2021-11-25 9,633.30 9,868.30 9,601.41 9,735.84 0.0M
2021-11-24 9,648.23 9,698.27 9,503.39 9,584.00 0.0M
2021-11-23 9,889.85 9,891.45 9,636.39 9,636.39 0.0M
2021-11-22 10,398.36 10,446.77 10,008.37 10,029.77 0.0M
2021-11-19 10,462.20 10,510.14 10,324.32 10,411.73 0.0M
2021-11-18 10,562.16 10,603.23 10,467.89 10,467.89 0.0M
2021-11-17 10,584.18 10,712.67 10,525.50 10,577.50 0.0M
2021-11-16 10,594.11 10,616.81 10,544.74 10,574.54 0.0M
2021-11-15 10,613.81 10,631.03 10,471.15 10,575.60 0.0M
2021-11-12 10,571.59 10,606.30 10,415.96 10,606.30 0.0M
2021-11-11 10,549.63 10,707.68 10,483.22 10,669.35 0.0M
2021-11-10 10,735.86 10,735.86 10,506.08 10,552.69 0.0M
2021-11-09 10,582.69 10,677.55 10,494.89 10,676.85 0.0M
2021-11-08 10,536.44 10,617.48 10,536.44 10,599.11 0.0M
2021-11-05 10,565.66 10,661.42 10,525.47 10,550.90 0.0M
2021-11-04 10,530.78 10,659.65 10,456.13 10,620.81 0.0M
2021-11-03 10,618.57 10,766.03 10,581.70 10,659.24 0.0M
2021-11-02 10,614.79 10,700.54 10,545.78 10,625.74 0.0M
2021-11-01 10,468.52 10,691.78 10,468.52 10,647.54 0.0M
2021-10-29 10,351.84 10,376.54 10,261.42 10,329.90 0.0M
2021-10-28 10,263.30 10,425.70 10,245.37 10,372.90 0.0M
2021-10-27 10,370.37 10,415.07 10,297.73 10,323.62 0.0M
2021-10-26 10,514.94 10,543.63 10,345.83 10,420.78 0.0M
2021-10-25 10,721.27 10,721.27 10,480.85 10,519.11 0.0M
2021-10-22 10,673.68 10,727.26 10,580.64 10,693.39 0.0M
2021-10-21 10,603.62 10,713.41 10,547.92 10,615.37 0.0M
2021-10-20 10,524.38 10,695.12 10,524.38 10,623.20 0.0M
2021-10-19 10,291.10 10,479.43 10,271.78 10,458.34 0.0M
2021-10-18 10,231.09 10,301.56 10,078.34 10,250.52 0.0M
2021-10-15 10,211.34 10,251.77 10,118.86 10,237.67 0.0M
2021-10-14 10,155.15 10,201.63 10,072.95 10,155.94 0.0M
2021-10-13 9,569.74 10,110.79 9,569.74 10,048.23 0.0M
2021-10-12 9,427.65 9,706.63 9,346.75 9,601.55 0.0M
2021-10-11 9,834.02 9,834.02 9,404.20 9,561.55 0.0M
2021-10-08 9,908.01 10,176.00 9,828.29 9,828.29 0.0M
2021-10-07 9,744.67 9,848.30 9,653.42 9,846.54 0.0M
2021-10-06 9,743.14 9,743.14 9,534.24 9,720.74 0.0M
2021-10-05 9,869.83 10,065.67 9,735.73 9,786.70 0.0M
2021-10-04 10,077.01 10,087.07 9,850.25 9,850.25 0.0M
2021-10-01 10,059.66 10,216.14 9,976.64 10,083.72 0.0M
2021-09-30 10,379.84 10,520.74 10,149.75 10,205.11 0.0M
2021-09-29 10,332.83 10,450.32 10,192.28 10,219.26 0.0M
2021-09-28 10,616.10 10,628.41 10,166.34 10,225.16 0.0M
2021-09-27 11,083.42 11,100.95 10,587.30 10,641.61 0.0M
2021-09-24 11,061.48 11,093.60 10,923.23 11,013.02 0.0M
2021-09-23 11,100.64 11,212.70 11,064.71 11,148.51 0.0M
2021-09-22 10,935.15 10,997.62 10,805.53 10,978.91 0.0M
2021-09-21 10,530.82 10,832.90 10,530.82 10,803.33 0.0M
2021-09-20 10,770.65 10,790.85 10,400.92 10,507.62 0.0M
2021-09-17 10,783.51 10,977.21 10,763.90 10,906.13 0.0M
2021-09-16 10,601.71 10,722.41 10,589.60 10,722.41 0.0M
2021-09-15 10,918.68 10,918.68 10,536.07 10,583.51 0.0M
2021-09-14 11,179.23 11,179.23 10,911.49 10,939.02 0.0M
2021-09-13 11,351.27 11,351.27 11,155.25 11,211.54 0.0M
2021-09-10 11,395.65 11,435.85 11,311.56 11,336.26 0.0M
2021-09-09 11,322.23 11,397.33 11,288.71 11,373.04 0.0M
2021-09-08 11,633.87 11,633.87 11,363.26 11,363.26 0.0M
2021-09-07 11,686.57 11,754.76 11,633.76 11,666.78 0.0M
2021-09-06 11,667.83 11,719.59 11,576.52 11,679.25 0.0M
2021-09-03 11,695.49 11,719.74 11,515.08 11,634.63 0.0M
2021-09-02 11,545.36 11,730.99 11,428.33 11,689.08 0.0M
2021-09-01 11,416.45 11,568.69 11,416.45 11,521.87 0.0M
2021-08-31 11,326.14 11,454.21 11,326.14 11,369.84 0.0M
2021-08-30 11,340.61 11,436.34 11,287.20 11,337.02 0.0M
2021-08-27 11,270.88 11,398.55 11,228.92 11,322.37 0.0M
2021-08-26 11,175.50 11,283.24 11,116.09 11,257.44 0.0M
2021-08-25 11,206.69 11,294.62 11,128.19 11,179.36 0.0M
2021-08-24 11,434.50 11,484.12 11,159.41 11,197.41 0.0M
2021-08-23 11,307.14 11,439.24 11,262.97 11,424.91 0.0M
2021-08-20 11,021.89 11,195.24 10,994.23 11,195.24 0.0M
2021-08-19 10,985.04 11,204.42 10,889.11 11,025.51 0.0M
2021-08-18 10,691.17 11,059.66 10,595.00 11,006.63 0.0M
2021-08-17 10,961.21 11,016.72 10,832.78 10,907.80 0.0M
2021-08-16 10,994.81 11,059.47 10,905.75 10,954.44 0.0M
2021-08-13 10,881.14 11,093.93 10,790.60 11,084.36 0.0M
2021-08-12 10,844.22 10,859.41 10,647.28 10,827.58 0.0M
2021-08-11 10,862.46 10,962.14 10,770.33 10,875.23 0.0M
2021-08-10 10,889.92 11,017.34 10,823.26 10,847.63 0.0M
2021-08-09 10,747.39 10,894.57 10,747.39 10,873.56 0.0M
2021-08-06 10,895.14 10,897.16 10,719.79 10,719.79 0.0M
2021-08-05 10,851.94 10,979.45 10,839.81 10,859.83 0.0M
2021-08-04 10,866.73 10,893.99 10,764.15 10,829.41 0.0M
2021-08-03 10,863.19 10,947.74 10,811.86 10,817.82 0.0M
2021-08-02 10,861.26 10,979.80 10,752.76 10,851.29 0.0M
2021-07-30 10,804.24 10,948.10 10,713.04 10,903.53 0.0M
2021-07-29 10,913.72 10,955.71 10,789.61 10,830.98 0.0M
2021-07-28 10,708.35 10,894.21 10,687.58 10,874.44 0.0M
2021-07-27 10,711.14 10,832.37 10,667.25 10,724.47 0.0M
2021-07-26 10,743.84 10,831.53 10,671.71 10,714.54 0.0M
2021-07-23 10,822.12 10,868.33 10,737.23 10,737.23 0.0M
2021-07-22 10,668.02 10,806.59 10,577.51 10,797.12 0.0M
2021-07-21 10,389.16 10,572.18 10,362.62 10,550.94 0.0M
2021-07-20 10,406.53 10,463.02 10,312.58 10,344.94 0.0M
2021-07-19 10,657.57 10,657.57 10,366.89 10,467.53 0.0M
2021-07-16 10,787.26 10,795.54 10,645.34 10,655.12 0.0M
2021-07-15 10,874.83 10,994.28 10,743.00 10,756.21 0.0M
2021-07-14 10,880.86 10,926.52 10,751.99 10,917.13 0.0M
2021-07-13 10,737.80 10,887.79 10,699.33 10,887.79 0.0M
2021-07-12 10,561.23 10,757.02 10,553.69 10,716.84 0.0M
2021-07-09 10,495.68 10,552.03 10,416.41 10,532.98 0.0M
2021-07-08 10,526.79 10,565.76 10,399.46 10,413.59 0.0M
2021-07-07 10,387.53 10,591.36 10,371.58 10,529.24 0.0M
2021-07-06 10,300.84 10,398.45 10,270.73 10,353.44 0.0M
2021-07-05 10,218.75 10,295.23 10,198.20 10,284.03 0.0M
2021-07-02 10,125.76 10,260.07 10,093.38 10,229.70 0.0M
2021-07-01 10,085.37 10,111.50 9,953.53 10,111.50 0.0M
2021-06-30 10,090.46 10,255.42 9,944.70 10,044.66 0.0M
2021-06-29 10,075.57 10,167.38 9,999.80 10,106.56 0.0M
2021-06-28 10,023.15 10,092.29 9,983.25 10,069.51 0.0M
2021-06-25 10,054.01 10,127.48 9,993.76 10,052.18 0.0M
2021-06-24 9,878.46 10,047.63 9,878.46 10,025.65 0.0M
2021-06-23 9,891.96 9,927.31 9,829.06 9,853.36 0.0M
2021-06-22 9,812.19 9,892.53 9,794.57 9,882.45 0.0M
2021-06-21 9,752.62 9,823.69 9,703.41 9,823.69 0.0M
2021-06-18 9,820.64 9,934.02 9,798.59 9,804.24 0.0M
2021-06-17 9,699.24 9,803.85 9,661.67 9,776.98 0.0M
2021-06-16 9,850.10 9,867.13 9,703.26 9,790.08 0.0M
2021-06-15 9,938.20 9,966.42 9,843.86 9,864.19 0.0M
2021-06-14 9,800.75 9,975.31 9,800.75 9,906.85 0.0M
2021-06-11 9,820.06 9,821.82 9,727.12 9,762.42 0.0M
2021-06-10 9,788.18 9,842.77 9,653.41 9,732.17 0.0M
2021-06-09 9,732.72 9,806.80 9,666.17 9,760.63 0.0M
2021-06-08 9,703.75 9,763.95 9,593.58 9,732.50 0.0M
2021-06-07 9,947.89 9,963.19 9,707.11 9,733.06 0.0M
2021-06-04 9,857.27 9,957.92 9,812.76 9,957.92 0.0M
2021-06-03 10,000.53 10,000.53 9,792.29 9,862.23 0.0M
2021-06-02 10,075.87 10,155.07 9,948.16 9,990.63 0.0M
2021-06-01 10,058.86 10,237.01 10,029.36 10,100.10 0.0M
2021-05-31 10,079.19 10,166.46 10,011.73 10,025.46 0.0M
2021-05-28 9,897.51 10,076.89 9,897.51 10,056.89 0.0M
2021-05-27 9,957.34 10,039.77 9,875.40 9,936.65 0.0M
2021-05-26 9,941.73 10,035.72 9,934.44 9,963.96 0.0M
2021-05-25 9,854.43 10,054.96 9,854.43 9,916.88 0.0M
2021-05-21 9,695.49 9,836.34 9,695.49 9,787.17 0.0M
2021-05-20 9,413.08 9,679.68 9,413.08 9,639.70 0.0M
2021-05-19 9,230.28 9,428.34 9,141.21 9,374.99 0.0M
2021-05-18 9,348.20 9,483.61 9,297.84 9,432.21 0.0M
2021-05-17 9,154.38 9,304.25 9,112.22 9,285.34 0.0M
2021-05-12 9,194.43 9,237.93 9,000.27 9,047.13 0.0M
2021-05-11 9,590.93 9,611.56 9,077.55 9,155.54 0.0M
2021-05-10 9,568.47 9,743.21 9,494.29 9,716.27 0.0M
2021-05-07 9,376.55 9,568.10 9,368.43 9,568.10 0.0M
2021-05-06 9,399.14 9,540.79 9,291.77 9,304.27 0.0M
2021-05-05 9,202.51 9,390.39 9,202.51 9,284.96 0.0M
2021-05-04 9,584.32 9,584.32 9,181.33 9,181.33 0.0M
2021-05-03 9,503.71 9,629.26 9,439.42 9,609.03 0.0M
2021-04-29 9,473.23 9,573.88 9,436.04 9,468.97 0.0M
2021-04-28 9,484.61 9,504.41 9,341.47 9,452.42 0.0M
2021-04-27 9,538.51 9,640.92 9,447.85 9,485.89 0.0M
2021-04-26 9,533.52 9,633.52 9,497.81 9,520.18 0.0M
2021-04-23 9,614.00 9,664.05 9,511.47 9,528.73 0.0M
2021-04-22 9,560.09 9,702.37 9,558.28 9,599.88 0.0M
2021-04-21 9,441.77 9,549.09 9,370.34 9,538.60 0.0M
2021-04-20 9,590.01 9,590.01 9,414.43 9,414.43 0.0M
2021-04-19 9,606.93 9,725.59 9,591.62 9,610.79 0.0M
2021-04-16 9,510.05 9,616.27 9,499.69 9,606.93 0.0M
2021-04-15 9,589.36 9,609.11 9,469.78 9,489.28 0.0M
2021-04-14 9,662.39 9,746.26 9,547.06 9,560.16 0.0M
2021-04-13 9,382.27 9,627.14 9,377.94 9,611.82 0.0M
2021-04-12 9,508.50 9,537.94 9,351.54 9,377.01 0.0M
2021-04-09 9,436.08 9,503.34 9,382.59 9,492.14 0.0M
2021-04-08 9,365.28 9,484.05 9,365.28 9,421.87 0.0M
2021-04-07 9,445.03 9,445.03 9,328.53 9,339.88 0.0M
2021-04-06 9,231.84 9,456.62 9,184.04 9,410.15 0.0M
2021-03-31 9,035.08 9,189.70 8,986.22 9,098.42 0.0M
2021-03-30 9,006.36 9,048.96 8,954.14 8,984.17 0.0M
2021-03-29 9,058.68 9,096.94 8,955.06 8,979.20 0.0M
2021-03-26 9,008.00 9,075.81 8,948.62 9,031.69 0.0M
2021-03-25 9,057.64 9,057.64 8,908.51 8,985.36 0.0M
2021-03-24 8,961.25 9,132.96 8,941.22 9,108.59 0.0M
2021-03-23 9,027.74 9,061.78 8,917.89 9,001.45 0.0M
2021-03-22 8,889.25 9,073.30 8,783.67 9,054.96 0.0M
2021-03-19 8,527.00 8,914.03 8,527.00 8,869.12 0.0M
2021-03-18 8,680.42 8,728.50 8,588.78 8,625.40 0.0M
2021-03-17 8,818.22 8,843.67 8,639.92 8,679.18 0.0M
2021-03-16 8,640.61 8,875.13 8,640.61 8,843.72 0.0M
2021-03-15 8,531.82 8,634.33 8,518.49 8,603.75 0.0M
2021-03-12 8,601.50 8,675.72 8,494.77 8,527.73 0.0M
2021-03-11 8,526.22 8,768.19 8,510.80 8,661.78 0.0M
2021-03-10 8,567.33 8,605.51 8,446.32 8,513.14 0.0M
2021-03-09 8,224.37 8,537.88 8,224.37 8,520.25 0.0M
2021-03-08 8,277.26 8,279.24 8,103.23 8,206.86 0.0M
2021-03-05 8,257.46 8,269.66 8,142.58 8,173.63 0.0M
2021-03-04 8,385.60 8,425.22 8,095.01 8,188.72 0.0M
2021-03-03 8,738.19 8,738.19 8,432.95 8,506.72 0.0M
2021-03-02 8,738.15 8,810.75 8,672.07 8,695.71 0.0M
2021-03-01 8,635.39 8,719.47 8,599.18 8,712.80 0.0M
2021-02-26 8,473.78 8,576.35 8,400.04 8,511.76 0.0M
2021-02-25 8,584.31 8,645.49 8,555.77 8,602.63 0.0M
2021-02-24 8,531.68 8,716.57 8,486.46 8,527.99 0.0M
2021-02-23 8,780.97 8,780.97 8,359.49 8,506.80 0.0M
2021-02-22 8,818.07 8,860.32 8,741.83 8,767.31 0.0M
2021-02-19 8,909.54 8,933.33 8,835.54 8,871.77 0.0M
2021-02-18 9,126.82 9,182.45 8,921.02 8,930.96 0.0M
2021-02-17 9,432.79 9,433.44 9,122.37 9,122.37 0.0M
2021-02-16 9,342.21 9,462.16 9,317.81 9,414.08 0.0M
2021-02-15 9,288.08 9,345.38 9,231.33 9,345.38 0.0M
2021-02-12 9,173.30 9,279.37 9,128.38 9,266.69 0.0M
2021-02-11 9,126.83 9,334.73 9,126.83 9,186.12 0.0M
2021-02-10 9,368.91 9,384.94 9,016.69 9,124.13 0.0M
2021-02-09 9,437.62 9,483.56 9,350.93 9,481.38 0.0M
2021-02-08 9,426.01 9,468.85 9,334.00 9,466.22 0.0M
2021-02-05 9,362.31 9,405.56 9,290.30 9,404.85 0.0M
2021-02-04 9,302.90 9,388.79 9,207.30 9,362.63 0.0M
2021-02-03 9,268.47 9,341.08 9,199.75 9,292.62 0.0M
2021-02-02 9,163.78 9,373.38 9,163.78 9,188.83 0.0M
2021-02-01 8,937.33 9,112.07 8,937.33 9,090.08 0.0M
2021-01-29 8,854.10 8,978.18 8,718.26 8,879.24 0.0M
2021-01-28 8,665.75 9,034.55 8,422.44 8,917.07 0.0M
2021-01-27 8,989.44 9,007.52 8,636.42 8,870.11 0.0M
2021-01-26 9,111.62 9,132.05 9,009.92 9,024.56 0.0M
2021-01-25 9,275.67 9,317.96 9,093.12 9,149.61 0.0M
2021-01-22 9,362.99 9,400.08 9,259.76 9,322.60 0.0M
2021-01-21 9,657.71 9,667.49 9,301.63 9,312.75 0.0M
2021-01-20 9,517.36 9,693.82 9,510.94 9,621.61 0.0M
2021-01-19 9,487.54 9,557.85 9,414.92 9,528.90 0.0M
2021-01-18 9,292.65 9,515.76 9,287.52 9,453.85 0.0M
2021-01-15 9,499.11 9,507.39 9,302.16 9,306.42 0.0M
2021-01-14 9,453.17 9,521.66 9,427.04 9,498.15 0.0M
2021-01-13 9,568.12 9,568.12 9,355.17 9,462.80 0.0M
2021-01-12 9,598.01 9,599.16 9,459.18 9,489.06 0.0M
2021-01-11 9,590.78 9,646.09 9,434.22 9,549.69 0.0M
2021-01-08 9,551.51 9,653.27 9,515.57 9,578.37 0.0M
2021-01-07 9,583.56 9,657.73 9,442.94 9,469.49 0.0M
2021-01-06 9,873.27 9,873.27 9,556.02 9,556.02 0.0M
2021-01-05 9,960.26 10,005.85 9,839.03 9,856.15 0.0M
2021-01-04 9,822.09 10,161.67 9,822.09 9,973.60 0.0M