FTSE Denmark 20 (FTNDKX)

FTNDKX
🏛️ Dinamarca →
1,319.72
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 1,400.21 1,402.21 1,391.87 1,391.87 0.0M
2022-12-29 1,386.55 1,400.21 1,381.66 1,400.21 0.0M
2022-12-28 1,390.82 1,394.02 1,384.56 1,386.55 0.0M
2022-12-27 1,385.69 1,395.28 1,385.69 1,390.82 0.0M
2022-12-23 1,378.53 1,389.94 1,378.00 1,385.69 0.0M
2022-12-22 1,379.85 1,394.61 1,374.84 1,378.53 0.0M
2022-12-21 1,369.05 1,382.34 1,369.05 1,379.85 0.0M
2022-12-20 1,373.67 1,373.67 1,358.24 1,369.05 0.0M
2022-12-19 1,372.93 1,380.86 1,370.77 1,373.67 0.0M
2022-12-16 1,396.97 1,396.97 1,368.26 1,372.93 0.0M
2022-12-15 1,419.99 1,419.99 1,390.26 1,396.97 0.0M
2022-12-14 1,412.39 1,421.82 1,407.43 1,419.99 0.0M
2022-12-13 1,393.62 1,424.30 1,385.38 1,412.39 0.0M
2022-12-12 1,402.05 1,411.83 1,387.17 1,393.62 0.0M
2022-12-09 1,381.40 1,405.98 1,380.68 1,402.05 0.0M
2022-12-08 1,382.63 1,383.03 1,375.51 1,381.40 0.0M
2022-12-07 1,387.46 1,389.06 1,376.87 1,382.63 0.0M
2022-12-06 1,398.80 1,398.80 1,383.83 1,387.46 0.0M
2022-12-05 1,400.03 1,405.67 1,394.91 1,398.80 0.0M
2022-12-02 1,394.82 1,403.05 1,383.30 1,400.03 0.0M
2022-12-01 1,374.85 1,402.63 1,374.85 1,394.82 0.0M
2022-11-30 1,362.63 1,381.67 1,362.63 1,374.85 0.0M
2022-11-29 1,361.96 1,371.78 1,359.97 1,362.63 0.0M
2022-11-28 1,362.84 1,365.90 1,352.28 1,361.96 0.0M
2022-11-25 1,362.01 1,365.56 1,358.43 1,362.84 0.0M
2022-11-24 1,348.25 1,363.11 1,347.92 1,362.01 0.0M
2022-11-23 1,341.43 1,350.13 1,338.93 1,348.25 0.0M
2022-11-22 1,333.56 1,342.95 1,327.90 1,341.43 0.0M
2022-11-21 1,336.27 1,339.26 1,324.64 1,333.56 0.0M
2022-11-18 1,329.07 1,338.30 1,319.84 1,336.27 0.0M
2022-11-17 1,332.25 1,338.48 1,323.37 1,329.07 0.0M
2022-11-16 1,349.14 1,352.62 1,331.30 1,331.98 0.0M
2022-11-15 1,350.17 1,358.80 1,337.76 1,349.14 0.0M
2022-11-14 1,346.47 1,358.78 1,341.10 1,350.17 0.0M
2022-11-11 1,366.83 1,371.78 1,341.73 1,346.47 0.0M
2022-11-10 1,323.98 1,373.46 1,313.22 1,366.83 0.0M
2022-11-09 1,328.31 1,328.31 1,312.45 1,323.98 0.0M
2022-11-08 1,305.33 1,331.44 1,298.73 1,328.31 0.0M
2022-11-07 1,288.12 1,305.33 1,287.32 1,305.33 0.0M
2022-11-04 1,285.00 1,304.04 1,285.00 1,288.12 0.0M
2022-11-03 1,289.91 1,289.91 1,268.37 1,285.00 0.0M
2022-11-02 1,276.55 1,293.06 1,274.73 1,289.91 0.0M
2022-11-01 1,281.52 1,295.40 1,272.80 1,276.55 0.0M
2022-10-31 1,277.39 1,283.91 1,276.18 1,281.52 0.0M
2022-10-28 1,271.54 1,277.57 1,262.27 1,277.39 0.0M
2022-10-27 1,274.31 1,283.41 1,263.89 1,271.54 0.0M
2022-10-26 1,257.39 1,277.72 1,253.98 1,274.31 0.0M
2022-10-25 1,238.39 1,260.67 1,236.01 1,257.39 0.0M
2022-10-24 1,213.72 1,247.04 1,213.72 1,238.39 0.0M
2022-10-21 1,230.50 1,230.50 1,202.81 1,213.72 0.0M
2022-10-20 1,232.86 1,235.10 1,216.37 1,230.50 0.0M
2022-10-19 1,255.39 1,255.39 1,229.57 1,232.86 0.0M
2022-10-18 1,233.22 1,260.21 1,233.22 1,255.39 0.0M
2022-10-17 1,222.40 1,240.13 1,209.72 1,233.22 0.0M
2022-10-14 1,193.49 1,235.34 1,193.49 1,222.40 0.0M
2022-10-13 1,204.19 1,208.23 1,177.41 1,193.49 0.0M
2022-10-12 1,189.98 1,207.46 1,189.98 1,204.19 0.0M
2022-10-11 1,190.94 1,193.43 1,178.07 1,189.98 0.0M
2022-10-10 1,193.19 1,207.17 1,175.53 1,190.94 0.0M
2022-10-07 1,217.24 1,217.24 1,192.97 1,193.19 0.0M
2022-10-06 1,207.99 1,225.47 1,207.99 1,217.24 0.0M
2022-10-05 1,225.74 1,228.10 1,206.61 1,207.99 0.0M
2022-10-04 1,191.01 1,225.81 1,191.01 1,225.74 0.0M
2022-10-03 1,174.53 1,192.13 1,151.65 1,191.01 0.0M
2022-09-30 1,162.09 1,178.08 1,162.09 1,174.53 0.0M
2022-09-29 1,193.22 1,193.22 1,158.45 1,162.09 0.0M
2022-09-28 1,193.23 1,194.44 1,165.32 1,193.22 0.0M
2022-09-27 1,189.01 1,205.33 1,188.40 1,193.23 0.0M
2022-09-26 1,188.87 1,194.65 1,182.22 1,189.01 0.0M
2022-09-23 1,206.40 1,207.58 1,168.93 1,188.87 0.0M
2022-09-22 1,237.39 1,237.39 1,206.40 1,206.40 0.0M
2022-09-21 1,224.02 1,238.77 1,216.03 1,237.39 0.0M
2022-09-20 1,247.86 1,253.47 1,223.29 1,224.02 0.0M
2022-09-19 1,256.08 1,256.08 1,237.27 1,247.86 0.0M
2022-09-16 1,290.61 1,290.61 1,252.73 1,256.08 0.0M
2022-09-15 1,314.40 1,316.99 1,290.61 1,290.61 0.0M
2022-09-14 1,325.11 1,328.82 1,306.57 1,314.40 0.0M
2022-09-13 1,352.15 1,364.68 1,325.11 1,325.11 0.0M
2022-09-12 1,338.55 1,355.69 1,338.55 1,352.15 0.0M
2022-09-09 1,320.10 1,341.96 1,320.10 1,338.55 0.0M
2022-09-08 1,304.21 1,321.87 1,298.35 1,320.10 0.0M
2022-09-07 1,308.57 1,309.77 1,289.33 1,304.21 0.0M
2022-09-06 1,315.27 1,326.90 1,299.29 1,308.57 0.0M
2022-09-05 1,322.67 1,322.67 1,295.34 1,315.27 0.0M
2022-09-02 1,299.10 1,323.03 1,299.10 1,322.67 0.0M
2022-09-01 1,340.33 1,340.33 1,299.10 1,299.10 0.0M
2022-08-31 1,342.05 1,349.43 1,330.72 1,340.33 0.0M
2022-08-30 1,341.48 1,359.52 1,338.19 1,342.05 0.0M
2022-08-29 1,372.03 1,372.03 1,337.61 1,341.48 0.0M
2022-08-26 1,394.71 1,397.46 1,371.39 1,372.03 0.0M
2022-08-25 1,387.40 1,401.18 1,386.00 1,394.71 0.0M
2022-08-24 1,370.84 1,395.88 1,360.15 1,387.40 0.0M
2022-08-23 1,387.38 1,387.38 1,366.52 1,370.84 0.0M
2022-08-22 1,398.03 1,398.03 1,368.72 1,387.38 0.0M
2022-08-19 1,386.12 1,407.21 1,386.12 1,398.03 0.0M
2022-08-18 1,400.74 1,400.74 1,386.12 1,386.12 0.0M
2022-08-17 1,396.59 1,419.24 1,396.59 1,400.74 0.0M
2022-08-16 1,409.97 1,410.56 1,393.86 1,396.59 0.0M
2022-08-15 1,397.71 1,418.85 1,397.71 1,409.97 0.0M
2022-08-12 1,426.47 1,432.44 1,397.71 1,397.71 0.0M
2022-08-11 1,413.04 1,430.52 1,410.23 1,426.47 0.0M
2022-08-10 1,378.96 1,414.85 1,372.49 1,413.04 0.0M
2022-08-09 1,384.80 1,389.90 1,372.32 1,378.96 0.0M
2022-08-08 1,388.13 1,398.00 1,380.48 1,384.80 0.0M
2022-08-05 1,418.48 1,421.53 1,387.32 1,388.13 0.0M
2022-08-04 1,397.85 1,429.06 1,397.21 1,418.48 0.0M
2022-08-03 1,427.54 1,431.58 1,391.51 1,397.85 0.0M
2022-08-02 1,428.75 1,430.49 1,419.11 1,427.54 0.0M
2022-08-01 1,433.44 1,436.82 1,424.19 1,428.75 0.0M
2022-07-29 1,412.38 1,438.90 1,412.38 1,434.85 0.0M
2022-07-28 1,380.33 1,413.36 1,380.33 1,412.38 0.0M
2022-07-27 1,387.01 1,395.50 1,377.47 1,380.33 0.0M
2022-07-26 1,381.08 1,391.02 1,376.39 1,387.01 0.0M
2022-07-25 1,398.11 1,398.90 1,381.08 1,381.08 0.0M
2022-07-22 1,385.67 1,399.14 1,377.34 1,398.11 0.0M
2022-07-21 1,373.29 1,393.60 1,372.16 1,385.67 0.0M
2022-07-20 1,378.72 1,390.10 1,370.36 1,373.29 0.0M
2022-07-19 1,376.07 1,380.39 1,356.67 1,378.72 0.0M
2022-07-18 1,352.55 1,379.28 1,352.55 1,376.07 0.0M
2022-07-15 1,330.49 1,352.55 1,329.11 1,352.55 0.0M
2022-07-14 1,346.87 1,352.53 1,330.49 1,330.49 0.0M
2022-07-13 1,353.34 1,355.70 1,326.73 1,346.87 0.0M
2022-07-12 1,352.06 1,356.07 1,341.13 1,353.34 0.0M
2022-07-11 1,354.35 1,356.41 1,335.97 1,352.06 0.0M
2022-07-08 1,341.92 1,354.84 1,328.94 1,354.35 0.0M
2022-07-07 1,326.48 1,341.92 1,323.79 1,341.92 0.0M
2022-07-06 1,314.88 1,334.21 1,314.44 1,326.48 0.0M
2022-07-05 1,319.08 1,331.30 1,296.77 1,314.88 0.0M
2022-07-04 1,315.92 1,330.95 1,315.92 1,319.08 0.0M
2022-07-01 1,301.16 1,318.53 1,294.45 1,315.92 0.0M
2022-06-30 1,316.14 1,316.14 1,285.61 1,301.16 0.0M
2022-06-29 1,324.05 1,324.05 1,294.01 1,316.14 0.0M
2022-06-28 1,342.16 1,346.87 1,320.68 1,324.05 0.0M
2022-06-27 1,321.27 1,344.66 1,321.27 1,342.16 0.0M
2022-06-24 1,280.26 1,324.52 1,280.26 1,321.27 0.0M
2022-06-23 1,287.18 1,287.18 1,261.69 1,280.26 0.0M
2022-06-22 1,301.52 1,301.52 1,277.95 1,287.18 0.0M
2022-06-21 1,288.93 1,308.46 1,288.93 1,301.52 0.0M
2022-06-20 1,258.84 1,291.00 1,258.84 1,288.93 0.0M
2022-06-17 1,253.50 1,275.16 1,253.37 1,258.84 0.0M
2022-06-16 1,298.48 1,298.48 1,249.39 1,253.50 0.0M
2022-06-15 1,281.02 1,306.54 1,279.04 1,298.48 0.0M
2022-06-14 1,304.48 1,324.24 1,276.48 1,281.02 0.0M
2022-06-13 1,333.31 1,333.31 1,301.58 1,304.48 0.0M
2022-06-10 1,359.57 1,359.57 1,324.67 1,333.31 0.0M
2022-06-09 1,382.52 1,382.52 1,355.97 1,359.57 0.0M
2022-06-08 1,394.05 1,399.36 1,371.90 1,382.52 0.0M
2022-06-07 1,377.07 1,394.05 1,377.07 1,394.05 0.0M
2022-06-03 1,370.67 1,385.42 1,370.67 1,377.07 0.0M
2022-06-02 1,365.83 1,375.19 1,364.72 1,370.67 0.0M
2022-06-01 1,379.24 1,382.44 1,357.41 1,365.83 0.0M
2022-05-31 1,394.65 1,394.65 1,373.65 1,379.24 0.0M
2022-05-30 1,338.13 1,398.19 1,338.13 1,394.65 0.0M
2022-05-25 1,338.88 1,351.19 1,336.21 1,338.13 0.0M
2022-05-24 1,346.67 1,359.37 1,331.10 1,338.88 0.0M
2022-05-23 1,350.67 1,369.95 1,345.49 1,346.67 0.0M
2022-05-20 1,315.41 1,351.43 1,315.41 1,350.67 0.0M
2022-05-19 1,339.20 1,339.20 1,300.03 1,315.41 0.0M
2022-05-18 1,349.27 1,369.07 1,332.03 1,339.20 0.0M
2022-05-17 1,326.79 1,361.18 1,326.79 1,349.27 0.0M
2022-05-16 1,307.84 1,335.01 1,298.28 1,326.79 0.0M
2022-05-12 1,310.84 1,310.84 1,274.59 1,307.84 0.0M
2022-05-11 1,311.63 1,319.79 1,289.82 1,310.84 0.0M
2022-05-10 1,301.85 1,326.13 1,293.35 1,311.63 0.0M
2022-05-09 1,365.39 1,365.39 1,301.85 1,301.85 0.0M
2022-05-06 1,411.17 1,411.17 1,360.88 1,365.39 0.0M
2022-05-05 1,420.10 1,443.44 1,407.20 1,411.17 0.0M
2022-05-04 1,423.83 1,432.67 1,416.85 1,420.10 0.0M
2022-05-03 1,424.93 1,438.30 1,417.68 1,423.83 0.0M
2022-05-02 1,450.26 1,450.26 1,337.79 1,424.93 0.0M
2022-04-29 1,420.02 1,459.73 1,420.02 1,450.26 0.0M
2022-04-28 1,422.18 1,436.09 1,416.83 1,420.02 0.0M
2022-04-27 1,407.41 1,436.24 1,400.12 1,422.18 0.0M
2022-04-26 1,424.70 1,444.42 1,407.41 1,407.41 0.0M
2022-04-25 1,435.04 1,435.04 1,407.27 1,424.70 0.0M
2022-04-22 1,456.47 1,456.47 1,433.16 1,435.04 0.0M
2022-04-21 1,467.60 1,475.58 1,456.47 1,456.47 0.0M
2022-04-20 1,445.10 1,469.78 1,438.94 1,467.60 0.0M
2022-04-19 1,434.25 1,447.17 1,416.54 1,445.10 0.0M
2022-04-13 1,432.29 1,440.39 1,427.82 1,434.25 0.0M
2022-04-12 1,449.91 1,449.91 1,426.10 1,432.29 0.0M
2022-04-11 1,472.94 1,472.94 1,447.33 1,449.91 0.0M
2022-04-08 1,467.59 1,477.36 1,461.92 1,472.94 0.0M
2022-04-07 1,446.98 1,469.54 1,446.98 1,467.59 0.0M
2022-04-06 1,474.47 1,476.39 1,443.92 1,446.98 0.0M
2022-04-05 1,452.07 1,482.45 1,452.07 1,474.47 0.0M
2022-04-04 1,463.26 1,474.42 1,442.09 1,452.07 0.0M
2022-04-01 1,448.54 1,463.26 1,447.59 1,463.26 0.0M
2022-03-31 1,457.66 1,467.90 1,448.54 1,448.54 0.0M
2022-03-30 1,440.80 1,458.66 1,435.81 1,457.66 0.0M
2022-03-29 1,426.75 1,450.59 1,426.75 1,440.80 0.0M
2022-03-28 1,400.61 1,428.77 1,399.14 1,426.75 0.0M
2022-03-25 1,413.76 1,423.66 1,398.66 1,400.61 0.0M
2022-03-24 1,435.89 1,441.78 1,413.76 1,413.76 0.0M
2022-03-23 1,452.20 1,457.81 1,426.04 1,435.89 0.0M
2022-03-22 1,461.05 1,461.05 1,442.38 1,452.20 0.0M
2022-03-21 1,462.00 1,465.77 1,449.02 1,461.05 0.0M
2022-03-18 1,450.85 1,466.67 1,438.38 1,462.00 0.0M
2022-03-17 1,421.02 1,450.85 1,421.02 1,450.85 0.0M
2022-03-16 1,381.04 1,428.30 1,381.04 1,421.02 0.0M
2022-03-15 1,386.62 1,393.12 1,357.82 1,381.04 0.0M
2022-03-14 1,372.87 1,394.81 1,354.01 1,386.62 0.0M
2022-03-11 1,366.02 1,381.19 1,351.16 1,372.87 0.0M
2022-03-10 1,384.93 1,391.17 1,356.39 1,366.02 0.0M
2022-03-09 1,363.26 1,388.76 1,348.69 1,384.93 0.0M
2022-03-08 1,370.37 1,407.10 1,354.87 1,363.26 0.0M
2022-03-07 1,368.23 1,386.65 1,334.79 1,370.37 0.0M
2022-03-04 1,392.74 1,399.34 1,363.03 1,368.23 0.0M
2022-03-03 1,394.99 1,414.29 1,386.45 1,392.74 0.0M
2022-03-02 1,418.65 1,421.18 1,392.19 1,394.99 0.0M
2022-03-01 1,423.03 1,428.20 1,390.04 1,418.65 0.0M
2022-02-28 1,387.56 1,423.21 1,366.69 1,423.03 0.0M
2022-02-25 1,340.21 1,390.54 1,340.21 1,387.56 0.0M
2022-02-24 1,343.72 1,343.72 1,278.55 1,341.06 0.0M
2022-02-23 1,352.26 1,365.77 1,343.72 1,343.72 0.0M
2022-02-22 1,349.03 1,366.09 1,306.09 1,352.26 0.0M
2022-02-21 1,369.75 1,384.18 1,338.28 1,349.03 0.0M
2022-02-18 1,398.89 1,406.85 1,369.75 1,369.75 0.0M
2022-02-17 1,412.02 1,424.16 1,396.75 1,398.89 0.0M
2022-02-16 1,413.41 1,423.44 1,404.57 1,412.02 0.0M
2022-02-15 1,373.20 1,415.41 1,373.20 1,413.41 0.0M
2022-02-14 1,404.80 1,404.80 1,357.33 1,373.20 0.0M
2022-02-11 1,426.19 1,426.19 1,393.38 1,404.80 0.0M
2022-02-10 1,433.01 1,448.65 1,414.35 1,426.19 0.0M
2022-02-09 1,379.16 1,434.05 1,379.16 1,433.01 0.0M
2022-02-08 1,406.91 1,413.66 1,378.69 1,379.16 0.0M
2022-02-07 1,393.78 1,409.93 1,385.73 1,406.91 0.0M
2022-02-04 1,434.12 1,450.90 1,393.78 1,393.78 0.0M
2022-02-03 1,477.05 1,477.05 1,431.41 1,434.12 0.0M
2022-02-02 1,443.91 1,478.74 1,443.91 1,477.05 0.0M
2022-02-01 1,438.44 1,461.86 1,434.98 1,443.91 0.0M
2022-01-31 1,403.71 1,442.49 1,403.71 1,438.44 0.0M
2022-01-28 1,424.10 1,424.10 1,395.59 1,403.71 0.0M
2022-01-27 1,407.45 1,427.46 1,381.41 1,424.10 0.0M
2022-01-26 1,384.52 1,420.01 1,384.52 1,407.45 0.0M
2022-01-25 1,387.67 1,409.17 1,380.66 1,384.52 0.0M
2022-01-24 1,437.51 1,437.51 1,372.31 1,387.67 0.0M
2022-01-21 1,472.79 1,472.79 1,430.41 1,437.51 0.0M
2022-01-20 1,459.83 1,472.88 1,440.94 1,472.79 0.0M
2022-01-19 1,445.89 1,468.05 1,429.81 1,459.83 0.0M
2022-01-18 1,465.74 1,465.74 1,432.09 1,445.89 0.0M
2022-01-17 1,459.24 1,469.52 1,452.52 1,465.74 0.0M
2022-01-14 1,495.13 1,495.13 1,459.24 1,459.24 0.0M
2022-01-13 1,499.27 1,509.72 1,493.48 1,495.13 0.0M
2022-01-12 1,483.44 1,499.73 1,483.44 1,499.27 0.0M
2022-01-11 1,471.25 1,508.01 1,471.25 1,483.44 0.0M
2022-01-10 1,504.40 1,522.22 1,471.25 1,471.25 0.0M
2022-01-07 1,517.30 1,521.02 1,501.68 1,504.40 0.0M
2022-01-06 1,562.59 1,562.59 1,506.32 1,517.30 0.0M
2022-01-05 1,566.47 1,575.02 1,558.81 1,562.59 0.0M
2022-01-04 1,580.84 1,592.27 1,563.38 1,566.47 0.0M
2022-01-03 1,582.12 1,592.30 1,574.79 1,580.84 0.0M