OMX Copenhagen Industrial Engineering PI (CX502040PI)

CX502040PI
🏛️ Dinamarca →
778.38
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
2024-12-30 903.32 903.32 903.32 903.32 0.0M
2024-12-27 867.66 867.66 867.66 867.66 0.0M
2024-12-23 831.51 831.51 831.51 831.51 0.0M
2024-12-20 841.37 841.37 841.37 841.37 0.0M
2024-12-19 842.46 842.46 842.46 842.46 0.0M
2024-12-18 845.26 845.26 845.26 845.26 0.0M
2024-12-17 853.03 853.03 853.03 853.03 0.0M
2024-12-16 857.41 857.41 857.41 857.41 0.0M
2024-12-13 849.74 849.74 849.74 849.74 0.0M
2024-12-12 853.03 853.03 853.03 853.03 0.0M
2024-12-11 858.51 858.51 858.51 858.51 0.0M
2024-12-10 862.89 862.89 862.89 862.89 0.0M
2024-12-09 862.89 862.89 862.89 862.89 0.0M
2024-12-06 857.25 857.25 857.25 857.25 0.0M
2024-12-05 863.82 863.82 863.82 863.82 0.0M
2024-12-04 866.44 866.44 866.44 866.44 0.0M
2024-12-03 868.52 868.52 868.52 868.52 0.0M
2024-12-02 867.43 867.43 867.43 867.43 0.0M
2024-11-29 866.33 866.33 866.33 866.33 0.0M
2024-11-28 852.34 852.34 852.34 852.34 0.0M
2024-11-27 852.82 852.82 852.82 852.82 0.0M
2024-11-26 848.44 848.44 848.44 848.44 0.0M
2024-11-25 849.54 849.54 849.54 849.54 0.0M
2024-11-22 851.73 851.73 851.73 851.73 0.0M
2024-11-21 838.04 838.04 838.04 838.04 0.0M
2024-11-20 845.71 845.71 845.71 845.71 0.0M
2024-11-19 867.62 867.62 867.62 867.62 0.0M
2024-11-18 841.01 841.01 841.01 841.01 0.0M
2024-11-15 850.14 850.14 850.14 850.14 0.0M
2024-11-14 852.60 852.60 852.60 852.60 0.0M
2024-11-13 855.26 855.26 855.26 855.26 0.0M
2024-11-12 862.93 862.93 862.93 862.93 0.0M
2024-11-11 869.56 869.56 869.56 869.56 0.0M
2024-11-08 871.02 871.02 871.02 871.02 0.0M
2024-11-07 881.97 881.97 881.97 881.97 0.0M
2024-11-06 883.07 883.07 883.07 883.07 0.0M
2024-11-05 871.07 871.07 871.07 871.07 0.0M
2024-11-04 864.39 864.39 864.39 864.39 0.0M
2024-11-01 880.82 880.82 880.82 880.82 0.0M
2024-10-31 862.20 862.20 862.20 862.20 0.0M
2024-10-30 855.38 855.38 855.38 855.38 0.0M
2024-10-29 860.75 860.75 860.75 860.75 0.0M
2024-10-28 867.32 867.32 867.32 867.32 0.0M
2024-10-25 874.63 874.63 874.63 874.63 0.0M
2024-10-24 885.58 885.58 885.58 885.58 0.0M
2024-10-23 893.14 893.14 893.14 893.14 0.0M
2024-10-22 901.40 901.40 901.40 901.40 0.0M
2024-10-21 907.60 907.60 907.60 907.60 0.0M
2024-10-18 915.27 915.27 915.27 915.27 0.0M
2024-10-17 906.51 906.51 906.51 906.51 0.0M
2024-10-16 895.92 895.92 895.92 895.92 0.0M
2024-10-15 897.01 897.01 897.01 897.01 0.0M
2024-10-14 888.25 888.25 888.25 888.25 0.0M
2024-10-11 895.92 895.92 895.92 895.92 0.0M
2024-10-10 906.26 906.26 906.26 906.26 0.0M
2024-10-09 900.91 900.91 900.91 900.91 0.0M
2024-10-08 906.02 906.02 906.02 906.02 0.0M
2024-10-07 914.42 914.42 914.42 914.42 0.0M
2024-10-04 908.94 908.94 908.94 908.94 0.0M
2024-10-03 916.61 916.61 916.61 916.61 0.0M
2024-10-02 911.13 911.13 911.13 911.13 0.0M
2024-10-01 922.09 922.09 922.09 922.09 0.0M
2024-09-30 906.75 906.75 906.75 906.75 0.0M
2024-09-27 903.83 903.83 903.83 903.83 0.0M
2024-09-26 909.31 909.31 909.31 909.31 0.0M
2024-09-25 897.98 897.98 897.98 897.98 0.0M
2024-09-24 906.74 906.74 906.74 906.74 0.0M
2024-09-23 902.79 902.79 902.79 902.79 0.0M
2024-09-20 911.55 911.55 911.55 911.55 0.0M
2024-09-19 910.46 910.46 910.46 910.46 0.0M
2024-09-18 904.98 904.98 904.98 904.98 0.0M
2024-09-17 899.45 899.45 899.45 899.45 0.0M
2024-09-16 898.96 898.96 898.96 898.96 0.0M
2024-09-13 906.02 906.02 906.02 906.02 0.0M
2024-09-12 894.69 894.69 894.69 894.69 0.0M
2024-09-11 898.89 898.89 898.89 898.89 0.0M
2024-09-10 897.80 897.80 897.80 897.80 0.0M
2024-09-09 894.51 894.51 894.51 894.51 0.0M
2024-09-06 885.26 885.26 885.26 885.26 0.0M
2024-09-05 869.80 869.80 869.80 869.80 0.0M
2024-09-04 864.45 864.45 864.45 864.45 0.0M
2024-09-03 861.16 861.16 861.16 861.16 0.0M
2024-09-02 880.74 880.74 880.74 880.74 0.0M
2024-08-30 870.88 870.88 870.88 870.88 0.0M
2024-08-29 869.78 869.78 869.78 869.78 0.0M
2024-08-28 889.01 889.01 889.01 889.01 0.0M
2024-08-27 865.05 865.05 865.05 865.05 0.0M
2024-08-26 870.53 870.53 870.53 870.53 0.0M
2024-08-23 863.84 863.84 863.84 863.84 0.0M
2024-08-22 861.65 861.65 861.65 861.65 0.0M
2024-08-21 873.21 873.21 873.21 873.21 0.0M
2024-08-20 885.62 885.62 885.62 885.62 0.0M
2024-08-19 887.82 887.82 887.82 887.82 0.0M
2024-08-16 883.43 883.43 883.43 883.43 0.0M
2024-08-15 880.15 880.15 880.15 880.15 0.0M
2024-08-14 870.29 870.29 870.29 870.29 0.0M
2024-08-13 895.60 895.60 895.60 895.60 0.0M
2024-08-12 894.51 894.51 894.51 894.51 0.0M
2024-08-09 894.56 894.56 894.56 894.56 0.0M
2024-08-08 889.08 889.08 889.08 889.08 0.0M
2024-08-07 869.37 869.37 869.37 869.37 0.0M
2024-08-06 887.38 887.38 887.38 887.38 0.0M
2024-08-05 884.09 884.09 884.09 884.09 0.0M
2024-08-02 839.18 839.18 839.18 839.18 0.0M
2024-08-01 830.42 830.42 830.42 830.42 0.0M
2024-07-31 838.08 838.08 838.08 838.08 0.0M
2024-07-30 839.18 839.18 839.18 839.18 0.0M
2024-07-29 840.27 840.27 840.27 840.27 0.0M
2024-07-26 839.18 839.18 839.18 839.18 0.0M
2024-07-25 838.08 838.08 838.08 838.08 0.0M
2024-07-24 843.44 843.44 843.44 843.44 0.0M
2024-07-23 839.06 839.06 839.06 839.06 0.0M
2024-07-22 842.34 842.34 842.34 842.34 0.0M
2024-07-19 841.25 841.25 841.25 841.25 0.0M
2024-07-18 844.69 844.69 844.69 844.69 0.0M
2024-07-17 848.40 848.40 848.40 848.40 0.0M
2024-07-16 845.24 845.24 845.24 845.24 0.0M
2024-07-15 851.81 851.81 851.81 851.81 0.0M
2024-07-12 832.34 832.34 832.34 832.34 0.0M
2024-07-11 819.81 819.81 819.81 819.81 0.0M
2024-07-10 813.49 813.49 813.49 813.49 0.0M
2024-07-09 822.98 822.98 822.98 822.98 0.0M
2024-07-08 826.27 826.27 826.27 826.27 0.0M
2024-07-05 820.30 820.30 820.30 820.30 0.0M
2024-07-04 815.92 815.92 815.92 815.92 0.0M
2024-07-03 824.68 824.68 824.68 824.68 0.0M
2024-07-02 821.40 821.40 821.40 821.40 0.0M
2024-07-01 815.92 815.92 815.92 815.92 0.0M
2024-06-28 820.91 820.91 820.91 820.91 0.0M
2024-06-27 809.96 809.96 809.96 809.96 0.0M
2024-06-26 809.96 809.96 809.96 809.96 0.0M
2024-06-25 805.57 805.57 805.57 805.57 0.0M
2024-06-24 809.96 809.96 809.96 809.96 0.0M
2024-06-21 820.67 820.67 820.67 820.67 0.0M
2024-06-20 821.38 821.38 821.38 821.38 0.0M
2024-06-19 813.47 813.47 813.47 813.47 0.0M
2024-06-18 823.75 823.75 823.75 823.75 0.0M
2024-06-17 825.94 825.94 825.94 825.94 0.0M
2024-06-14 825.94 825.94 825.94 825.94 0.0M
2024-06-13 828.14 828.14 828.14 828.14 0.0M
2024-06-12 828.14 828.14 828.14 828.14 0.0M
2024-06-11 829.23 829.23 829.23 829.23 0.0M
2024-06-10 849.19 849.19 849.19 849.19 0.0M
2024-06-07 857.96 857.96 857.96 857.96 0.0M
2024-06-06 866.72 866.72 866.72 866.72 0.0M
2024-06-04 867.45 867.45 867.45 867.45 0.0M
2024-06-03 885.59 885.59 885.59 885.59 0.0M
2024-05-31 891.02 891.02 891.02 891.02 0.0M
2024-05-30 896.46 896.46 896.46 896.46 0.0M
2024-05-29 896.46 896.46 896.46 896.46 0.0M
2024-05-28 904.07 904.07 904.07 904.07 0.0M
2024-05-27 904.07 904.07 904.07 904.07 0.0M
2024-05-24 927.20 927.20 927.20 927.20 0.0M
2024-05-23 919.59 919.59 919.59 919.59 0.0M
2024-05-22 921.41 921.41 921.41 921.41 0.0M
2024-05-21 930.10 930.10 930.10 930.10 0.0M
2024-05-17 925.76 925.76 925.76 925.76 0.0M
2024-05-16 936.40 936.40 936.40 936.40 0.0M
2024-05-15 904.59 904.59 904.59 904.59 0.0M
2024-05-14 911.47 911.47 911.47 911.47 0.0M
2024-05-13 911.47 911.47 911.47 911.47 0.0M
2024-05-08 895.66 895.66 895.66 895.66 0.0M
2024-05-07 892.40 892.40 892.40 892.40 0.0M
2024-05-06 894.58 894.58 894.58 894.58 0.0M
2024-05-03 894.58 894.58 894.58 894.58 0.0M
2024-05-02 892.40 892.40 892.40 892.40 0.0M
2024-05-01 895.94 895.94 895.94 895.94 0.0M
2024-04-30 901.38 901.38 901.38 901.38 0.0M
2024-04-29 900.22 900.22 900.22 900.22 0.0M
2024-04-26 883.63 883.63 883.63 883.63 0.0M
2024-04-25 893.41 893.41 893.41 893.41 0.0M
2024-04-24 895.51 895.51 895.51 895.51 0.0M
2024-04-23 892.93 892.93 892.93 892.93 0.0M
2024-04-22 894.52 894.52 894.52 894.52 0.0M
2024-04-19 933.43 933.43 933.43 933.43 0.0M
2024-04-18 926.91 926.91 926.91 926.91 0.0M
2024-04-17 932.34 932.34 932.34 932.34 0.0M
2024-04-16 909.74 909.74 909.74 909.74 0.0M
2024-04-15 937.78 937.78 937.78 937.78 0.0M
2024-04-12 942.13 942.13 942.13 942.13 0.0M
2024-04-11 921.59 921.59 921.59 921.59 0.0M
2024-04-10 906.76 906.76 906.76 906.76 0.0M
2024-04-09 899.15 899.15 899.15 899.15 0.0M
2024-04-08 897.51 897.51 897.51 897.51 0.0M
2024-04-05 901.92 901.92 901.92 901.92 0.0M
2024-04-04 905.18 905.18 905.18 905.18 0.0M
2024-04-03 895.12 895.12 895.12 895.12 0.0M
2024-04-02 901.92 901.92 901.92 901.92 0.0M
2024-03-27 888.33 888.33 888.33 888.33 0.0M
2024-03-26 889.93 889.93 889.93 889.93 0.0M
2024-03-25 881.37 881.37 881.37 881.37 0.0M
2024-03-22 884.74 884.74 884.74 884.74 0.0M
2024-03-21 871.34 871.34 871.34 871.34 0.0M
2024-03-20 876.77 876.77 876.77 876.77 0.0M
2024-03-19 876.77 876.77 876.77 876.77 0.0M
2024-03-18 871.34 871.34 871.34 871.34 0.0M
2024-03-15 860.47 860.47 860.47 860.47 0.0M
2024-03-14 871.34 871.34 871.34 871.34 0.0M
2024-03-13 877.12 877.12 877.12 877.12 0.0M
2024-03-12 841.79 841.79 841.79 841.79 0.0M
2024-03-11 843.70 843.70 843.70 843.70 0.0M
2024-03-08 852.32 852.32 852.32 852.32 0.0M
2024-03-07 855.04 855.04 855.04 855.04 0.0M
2024-03-06 848.01 848.01 848.01 848.01 0.0M
2024-03-05 861.60 861.60 861.60 861.60 0.0M
2024-03-04 868.16 868.16 868.16 868.16 0.0M
2024-03-01 874.75 874.75 874.75 874.75 0.0M
2024-02-29 869.32 869.32 869.32 869.32 0.0M
2024-02-28 893.78 893.78 893.78 893.78 0.0M
2024-02-27 885.44 885.44 885.44 885.44 0.0M
2024-02-26 1,037.64 1,037.64 1,037.64 1,037.64 0.0M
2024-02-23 1,065.86 1,065.86 1,065.86 1,065.86 0.0M
2024-02-22 1,075.14 1,075.14 1,075.14 1,075.14 0.0M
2024-02-21 1,075.14 1,075.14 1,075.14 1,075.14 0.0M
2024-02-20 1,080.23 1,080.23 1,080.23 1,080.23 0.0M
2024-02-19 1,079.63 1,079.63 1,079.63 1,079.63 0.0M
2024-02-16 1,079.63 1,079.63 1,079.63 1,079.63 0.0M
2024-02-15 1,074.20 1,074.20 1,074.20 1,074.20 0.0M
2024-02-14 1,059.53 1,059.53 1,059.53 1,059.53 0.0M
2024-02-13 1,043.23 1,043.23 1,043.23 1,043.23 0.0M
2024-02-12 1,043.23 1,043.23 1,043.23 1,043.23 0.0M
2024-02-09 1,070.69 1,070.69 1,070.69 1,070.69 0.0M
2024-02-08 1,070.69 1,070.69 1,070.69 1,070.69 0.0M
2024-02-07 1,082.72 1,082.72 1,082.72 1,082.72 0.0M
2024-02-06 1,063.66 1,063.66 1,063.66 1,063.66 0.0M
2024-02-05 1,059.82 1,059.82 1,059.82 1,059.82 0.0M
2024-02-02 1,058.22 1,058.22 1,058.22 1,058.22 0.0M
2024-02-01 1,031.05 1,031.05 1,031.05 1,031.05 0.0M
2024-01-31 1,032.64 1,032.64 1,032.64 1,032.64 0.0M
2024-01-30 1,028.80 1,028.80 1,028.80 1,028.80 0.0M
2024-01-29 1,026.27 1,026.27 1,026.27 1,026.27 0.0M
2024-01-26 1,027.42 1,027.42 1,027.42 1,027.42 0.0M
2024-01-25 1,015.61 1,015.61 1,015.61 1,015.61 0.0M
2024-01-24 1,018.39 1,018.39 1,018.39 1,018.39 0.0M
2024-01-23 1,018.98 1,018.98 1,018.98 1,018.98 0.0M
2024-01-22 1,013.54 1,013.54 1,013.54 1,013.54 0.0M
2024-01-19 1,032.86 1,032.86 1,032.86 1,032.86 0.0M
2024-01-18 1,048.36 1,048.36 1,048.36 1,048.36 0.0M
2024-01-17 1,042.92 1,042.92 1,042.92 1,042.92 0.0M
2024-01-16 1,025.57 1,025.57 1,025.57 1,025.57 0.0M
2024-01-15 1,014.70 1,014.70 1,014.70 1,014.70 0.0M
2024-01-12 1,025.57 1,025.57 1,025.57 1,025.57 0.0M
2024-01-11 1,020.13 1,020.13 1,020.13 1,020.13 0.0M
2024-01-10 1,020.13 1,020.13 1,020.13 1,020.13 0.0M
2024-01-09 1,025.57 1,025.57 1,025.57 1,025.57 0.0M
2024-01-08 1,025.57 1,025.57 1,025.57 1,025.57 0.0M
2024-01-05 1,025.57 1,025.57 1,025.57 1,025.57 0.0M
2024-01-04 1,025.57 1,025.57 1,025.57 1,025.57 0.0M
2024-01-03 1,025.57 1,025.57 1,025.57 1,025.57 0.0M
2024-01-02 1,042.82 1,042.82 1,042.82 1,042.82 0.0M