OMX Copenhagen All shares PI (OMXCPI)

OMXCPI
🏛️ Dinamarca →
1,236.47
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
2021-12-30 1,473.57 1,485.76 1,473.57 1,480.62 37.8M
2021-12-29 1,477.46 1,481.04 1,468.42 1,473.61 26.0M
2021-12-28 1,474.37 1,484.36 1,472.13 1,475.23 25.9M
2021-12-27 1,453.55 1,472.74 1,453.55 1,469.59 27.9M
2021-12-23 1,451.97 1,457.30 1,444.20 1,452.44 28.7M
2021-12-22 1,426.97 1,449.79 1,426.23 1,449.79 31.3M
2021-12-21 1,416.29 1,424.77 1,404.99 1,420.62 41.5M
2021-12-20 1,433.47 1,433.47 1,366.34 1,398.83 46.8M
2021-12-17 1,460.88 1,461.59 1,441.23 1,453.27 55.0M
2021-12-16 1,463.47 1,470.07 1,451.45 1,464.53 31.7M
2021-12-15 1,425.68 1,443.75 1,425.68 1,442.65 34.8M
2021-12-14 1,453.84 1,456.79 1,422.57 1,423.29 33.6M
2021-12-13 1,452.58 1,463.81 1,447.45 1,454.04 34.0M
2021-12-10 1,448.62 1,454.01 1,438.73 1,448.09 27.8M
2021-12-09 1,456.10 1,463.72 1,451.44 1,459.44 38.0M
2021-12-08 1,442.68 1,463.73 1,442.68 1,450.48 49.5M
2021-12-07 1,405.16 1,439.38 1,405.16 1,438.17 47.8M
2021-12-06 1,398.36 1,405.01 1,383.71 1,395.37 43.6M
2021-12-03 1,396.72 1,413.23 1,388.08 1,389.70 41.9M
2021-12-02 1,422.41 1,423.67 1,386.71 1,396.35 62.8M
2021-12-01 1,417.50 1,428.57 1,411.00 1,428.57 90.4M
2021-11-30 1,418.08 1,430.04 1,413.49 1,415.89 76.6M
2021-11-29 1,437.66 1,442.38 1,421.45 1,425.79 52.3M
2021-11-26 1,399.30 1,441.44 1,399.30 1,430.58 75.0M
2021-11-25 1,437.28 1,452.65 1,437.28 1,445.79 32.5M
2021-11-24 1,435.15 1,448.06 1,428.08 1,432.35 32.7M
2021-11-23 1,465.20 1,465.97 1,435.31 1,436.43 31.8M
2021-11-22 1,489.35 1,501.70 1,477.52 1,478.63 34.8M
2021-11-19 1,488.88 1,500.91 1,488.88 1,489.67 42.7M
2021-11-18 1,499.48 1,506.17 1,491.86 1,493.44 33.7M
2021-11-17 1,497.80 1,507.91 1,495.24 1,499.76 27.0M
2021-11-16 1,503.74 1,505.38 1,496.11 1,499.82 31.6M
2021-11-15 1,502.14 1,505.92 1,499.51 1,502.59 40.0M
2021-11-12 1,499.53 1,507.51 1,497.03 1,505.84 38.0M
2021-11-11 1,483.59 1,499.91 1,477.50 1,498.89 32.9M
2021-11-10 1,489.61 1,489.61 1,469.54 1,480.86 34.5M
2021-11-09 1,485.44 1,496.69 1,480.93 1,490.98 32.5M
2021-11-08 1,472.71 1,490.98 1,472.71 1,488.10 52.6M
2021-11-05 1,490.09 1,496.42 1,466.59 1,468.25 41.5M
2021-11-04 1,491.67 1,508.25 1,487.94 1,493.07 42.0M
2021-11-03 1,485.04 1,488.90 1,470.19 1,483.97 50.7M
2021-11-02 1,466.30 1,482.49 1,464.95 1,482.34 41.1M
2021-11-01 1,469.85 1,475.27 1,463.31 1,472.05 48.6M
2021-10-29 1,458.23 1,470.67 1,444.65 1,461.96 48.9M
2021-10-28 1,443.42 1,463.13 1,438.60 1,463.13 29.3M
2021-10-27 1,461.26 1,461.51 1,444.41 1,452.66 36.8M
2021-10-26 1,457.32 1,459.62 1,445.24 1,458.42 86.3M
2021-10-25 1,460.69 1,460.69 1,448.51 1,455.98 95.4M
2021-10-22 1,443.32 1,457.27 1,438.96 1,454.16 31.4M
2021-10-21 1,431.50 1,441.15 1,428.24 1,440.26 36.0M
2021-10-20 1,424.04 1,438.82 1,423.50 1,434.54 38.0M
2021-10-19 1,411.83 1,426.33 1,408.96 1,426.15 37.9M
2021-10-18 1,403.07 1,411.19 1,395.40 1,409.51 28.0M
2021-10-15 1,399.42 1,406.17 1,386.36 1,406.17 40.0M
2021-10-14 1,398.42 1,401.08 1,385.16 1,386.34 31.6M
2021-10-13 1,364.69 1,398.49 1,363.73 1,394.63 29.6M
2021-10-12 1,348.62 1,372.03 1,345.38 1,362.59 27.9M
2021-10-11 1,356.80 1,358.45 1,340.85 1,354.58 25.5M
2021-10-08 1,383.79 1,384.51 1,364.52 1,364.71 29.7M
2021-10-07 1,369.24 1,379.90 1,362.71 1,379.09 32.3M
2021-10-06 1,358.27 1,360.14 1,335.06 1,358.67 41.6M
2021-10-05 1,351.97 1,362.22 1,342.01 1,360.37 35.0M
2021-10-04 1,361.26 1,369.36 1,346.57 1,347.21 33.9M
2021-10-01 1,366.06 1,376.64 1,359.04 1,364.70 34.1M
2021-09-30 1,405.47 1,409.56 1,376.15 1,379.20 36.0M
2021-09-29 1,396.17 1,408.22 1,386.16 1,386.16 28.9M
2021-09-28 1,411.08 1,412.25 1,380.01 1,381.39 29.0M
2021-09-27 1,448.56 1,448.56 1,415.81 1,417.34 39.6M
2021-09-24 1,459.25 1,459.25 1,435.32 1,439.81 25.7M
2021-09-23 1,455.73 1,466.09 1,453.53 1,461.22 40.2M
2021-09-22 1,447.12 1,449.45 1,435.10 1,441.63 23.1M
2021-09-21 1,412.09 1,440.31 1,412.09 1,437.71 28.8M
2021-09-20 1,420.16 1,424.94 1,399.33 1,410.90 42.6M
2021-09-17 1,449.83 1,453.91 1,433.77 1,434.66 37.0M
2021-09-16 1,430.31 1,442.73 1,430.31 1,442.29 25.4M
2021-09-15 1,444.67 1,447.84 1,429.76 1,430.94 31.4M
2021-09-14 1,444.55 1,449.53 1,437.18 1,444.07 22.8M
2021-09-13 1,443.50 1,450.18 1,439.54 1,442.49 27.4M
2021-09-10 1,449.89 1,451.23 1,436.09 1,439.77 24.3M
2021-09-09 1,446.62 1,454.66 1,443.29 1,451.85 36.6M
2021-09-08 1,469.44 1,469.44 1,451.47 1,454.09 30.4M
2021-09-07 1,474.07 1,479.09 1,468.21 1,472.61 34.3M
2021-09-06 1,472.14 1,477.54 1,469.87 1,475.61 24.0M
2021-09-03 1,471.16 1,476.29 1,456.80 1,466.29 33.3M
2021-09-02 1,458.64 1,472.14 1,456.09 1,472.14 35.7M
2021-09-01 1,455.32 1,464.10 1,449.73 1,456.41 38.4M
2021-08-31 1,466.49 1,472.89 1,445.92 1,447.18 58.9M
2021-08-30 1,454.84 1,464.83 1,453.68 1,463.68 24.0M
2021-08-27 1,457.60 1,459.36 1,453.00 1,457.21 31.2M
2021-08-26 1,460.79 1,466.94 1,459.79 1,463.87 47.8M
2021-08-25 1,473.11 1,474.21 1,460.42 1,462.63 39.2M
2021-08-24 1,488.19 1,488.83 1,470.90 1,471.93 35.9M
2021-08-23 1,485.43 1,489.78 1,478.04 1,486.86 29.8M
2021-08-20 1,474.12 1,483.37 1,467.66 1,482.12 38.4M
2021-08-19 1,466.02 1,475.71 1,459.92 1,471.54 40.9M
2021-08-18 1,473.96 1,481.88 1,470.86 1,480.70 34.2M
2021-08-17 1,458.28 1,473.99 1,453.06 1,472.81 41.8M
2021-08-16 1,456.75 1,462.55 1,453.28 1,458.03 25.0M
2021-08-13 1,456.08 1,465.41 1,455.64 1,461.59 25.7M
2021-08-12 1,451.52 1,453.54 1,445.66 1,451.93 30.1M
2021-08-11 1,455.26 1,461.62 1,448.09 1,454.51 32.5M
2021-08-10 1,457.93 1,466.58 1,454.14 1,455.60 29.5M
2021-08-09 1,443.96 1,458.01 1,443.96 1,454.87 33.7M
2021-08-06 1,453.07 1,453.07 1,437.17 1,439.84 28.0M
2021-08-05 1,448.96 1,457.81 1,448.96 1,456.07 29.2M
2021-08-04 1,420.56 1,441.94 1,417.88 1,440.13 27.9M
2021-08-03 1,416.35 1,422.36 1,412.32 1,415.12 22.3M
2021-08-02 1,413.49 1,417.82 1,402.76 1,414.09 26.7M
2021-07-30 1,392.97 1,411.37 1,391.70 1,408.14 26.8M
2021-07-29 1,409.63 1,413.36 1,395.41 1,400.66 23.6M
2021-07-28 1,389.73 1,407.81 1,388.59 1,405.10 25.0M
2021-07-27 1,391.25 1,394.77 1,383.86 1,389.42 25.9M
2021-07-26 1,402.63 1,406.36 1,393.61 1,395.66 28.3M
2021-07-23 1,400.68 1,403.79 1,391.75 1,402.01 33.5M
2021-07-22 1,389.16 1,400.17 1,383.24 1,399.86 26.9M
2021-07-21 1,370.25 1,387.54 1,369.87 1,387.54 25.4M
2021-07-20 1,374.07 1,377.88 1,358.03 1,364.95 25.9M
2021-07-19 1,379.48 1,379.91 1,355.69 1,367.65 35.9M
2021-07-16 1,382.11 1,385.84 1,376.36 1,381.14 24.5M
2021-07-15 1,389.77 1,395.87 1,378.67 1,380.23 31.8M
2021-07-14 1,393.51 1,397.96 1,386.25 1,394.65 18.8M
2021-07-13 1,395.74 1,398.64 1,387.83 1,395.66 23.8M
2021-07-12 1,381.85 1,398.41 1,380.57 1,396.91 28.0M
2021-07-09 1,393.00 1,393.40 1,370.29 1,381.31 37.0M
2021-07-08 1,397.65 1,398.78 1,384.20 1,385.50 34.3M
2021-07-07 1,389.04 1,402.79 1,383.61 1,399.39 31.6M
2021-07-06 1,373.12 1,388.84 1,373.12 1,381.86 30.9M
2021-07-05 1,369.50 1,375.84 1,365.39 1,372.27 24.7M
2021-07-02 1,372.95 1,377.36 1,365.95 1,369.56 36.4M
2021-07-01 1,363.76 1,374.05 1,356.72 1,370.45 37.7M
2021-06-30 1,359.39 1,363.90 1,347.32 1,352.43 38.3M
2021-06-29 1,347.83 1,361.40 1,347.83 1,355.85 31.7M
2021-06-28 1,345.08 1,348.96 1,339.51 1,348.51 46.8M
2021-06-25 1,340.56 1,341.47 1,336.31 1,341.47 27.8M
2021-06-24 1,330.29 1,341.43 1,328.80 1,339.12 41.5M
2021-06-23 1,339.15 1,339.67 1,326.02 1,327.26 32.4M
2021-06-22 1,340.24 1,341.27 1,330.50 1,335.99 33.3M
2021-06-21 1,327.84 1,335.52 1,319.32 1,335.52 34.6M
2021-06-18 1,341.29 1,348.23 1,329.22 1,330.79 66.9M
2021-06-17 1,339.48 1,341.09 1,327.78 1,338.77 49.1M
2021-06-16 1,341.14 1,350.30 1,338.00 1,349.11 39.8M
2021-06-15 1,339.20 1,345.32 1,335.35 1,339.74 46.1M
2021-06-14 1,328.33 1,335.27 1,326.15 1,334.78 42.3M
2021-06-11 1,331.32 1,332.06 1,321.34 1,323.33 61.1M
2021-06-10 1,327.01 1,330.56 1,311.51 1,322.64 55.5M
2021-06-09 1,315.44 1,324.69 1,313.07 1,322.48 66.7M
2021-06-08 1,314.44 1,322.10 1,309.62 1,314.05 52.1M
2021-06-07 1,313.35 1,316.22 1,308.46 1,315.68 42.5M
2021-06-04 1,304.11 1,311.29 1,301.15 1,311.29 29.1M
2021-06-03 1,302.01 1,302.01 1,285.77 1,300.53 31.1M
2021-06-02 1,313.15 1,318.61 1,296.23 1,298.15 34.9M
2021-06-01 1,304.46 1,318.23 1,304.46 1,310.28 35.4M
2021-05-31 1,312.36 1,314.45 1,300.07 1,300.07 32.7M
2021-05-28 1,290.76 1,311.28 1,290.76 1,308.31 39.5M
2021-05-27 1,307.26 1,308.88 1,293.29 1,293.29 72.9M
2021-05-26 1,309.41 1,317.31 1,306.66 1,307.62 51.3M
2021-05-25 1,312.39 1,320.66 1,309.81 1,309.81 99.2M
2021-05-21 1,298.81 1,312.80 1,298.81 1,309.83 55.0M
2021-05-20 1,278.36 1,296.10 1,277.53 1,294.99 38.7M
2021-05-19 1,271.86 1,280.20 1,264.32 1,272.40 36.5M
2021-05-18 1,281.83 1,287.46 1,276.91 1,281.49 45.9M
2021-05-17 1,269.14 1,275.74 1,258.59 1,271.58 45.6M
2021-05-12 1,253.82 1,266.52 1,251.16 1,253.61 48.4M
2021-05-11 1,272.71 1,272.71 1,243.36 1,253.39 46.1M
2021-05-10 1,283.73 1,287.22 1,277.62 1,283.09 43.4M
2021-05-07 1,275.59 1,285.89 1,268.97 1,285.52 47.9M
2021-05-06 1,282.02 1,283.54 1,263.89 1,264.48 45.0M
2021-05-05 1,268.27 1,285.66 1,268.27 1,278.52 38.1M
2021-05-04 1,284.75 1,287.39 1,251.26 1,254.45 46.8M
2021-05-03 1,276.33 1,281.44 1,270.18 1,278.39 51.0M
2021-04-29 1,288.34 1,290.73 1,272.43 1,272.43 44.2M
2021-04-28 1,290.19 1,290.19 1,275.26 1,285.04 34.6M
2021-04-27 1,290.04 1,306.03 1,282.23 1,287.09 44.5M
2021-04-26 1,282.54 1,290.46 1,278.76 1,279.69 37.3M
2021-04-23 1,276.35 1,281.41 1,270.16 1,275.18 26.9M
2021-04-22 1,252.60 1,277.31 1,252.60 1,275.70 33.1M
2021-04-21 1,243.66 1,252.32 1,241.06 1,251.74 38.0M
2021-04-20 1,252.04 1,257.43 1,237.76 1,237.76 47.4M
2021-04-19 1,261.59 1,269.75 1,254.47 1,254.47 41.8M
2021-04-16 1,253.34 1,263.87 1,252.87 1,261.59 36.5M
2021-04-15 1,245.76 1,251.32 1,241.24 1,250.52 38.3M
2021-04-14 1,255.92 1,258.24 1,241.70 1,241.70 42.0M
2021-04-13 1,244.34 1,253.55 1,243.16 1,251.95 43.5M
2021-04-12 1,254.11 1,257.44 1,241.66 1,243.12 58.6M
2021-04-09 1,246.68 1,256.43 1,240.76 1,255.44 38.1M
2021-04-08 1,229.09 1,246.62 1,229.09 1,245.90 42.8M
2021-04-07 1,238.90 1,238.90 1,225.65 1,226.68 71.3M
2021-04-06 1,233.83 1,243.22 1,224.13 1,233.80 75.4M
2021-03-31 1,214.91 1,238.12 1,212.87 1,227.24 49.5M
2021-03-30 1,218.78 1,219.74 1,211.13 1,214.32 47.4M
2021-03-29 1,210.06 1,215.31 1,199.92 1,212.92 41.5M
2021-03-26 1,188.83 1,204.68 1,188.83 1,204.68 31.2M
2021-03-25 1,178.08 1,188.13 1,176.96 1,185.26 37.4M
2021-03-24 1,188.30 1,197.07 1,183.53 1,184.61 60.3M
2021-03-23 1,206.15 1,208.75 1,198.63 1,200.18 66.8M
2021-03-22 1,196.41 1,211.27 1,191.79 1,208.30 50.6M
2021-03-19 1,187.62 1,202.98 1,187.22 1,200.50 47.3M
2021-03-18 1,195.13 1,197.93 1,181.31 1,196.76 39.7M
2021-03-17 1,206.71 1,211.99 1,186.03 1,191.61 41.5M
2021-03-16 1,200.07 1,213.88 1,198.78 1,212.96 46.1M
2021-03-15 1,197.02 1,201.08 1,193.04 1,197.88 47.1M
2021-03-12 1,194.12 1,198.06 1,184.76 1,188.87 30.6M
2021-03-11 1,188.48 1,204.79 1,186.29 1,200.76 42.9M
2021-03-10 1,180.39 1,190.72 1,170.91 1,188.88 50.7M
2021-03-09 1,147.27 1,182.28 1,146.89 1,179.25 45.8M
2021-03-08 1,145.49 1,146.82 1,128.64 1,144.39 49.3M
2021-03-05 1,142.05 1,146.60 1,132.74 1,133.24 47.6M
2021-03-04 1,155.80 1,164.16 1,141.10 1,147.99 66.3M
2021-03-03 1,189.99 1,191.79 1,157.44 1,161.18 62.1M
2021-03-02 1,196.01 1,203.02 1,188.10 1,188.10 41.0M
2021-03-01 1,190.46 1,199.08 1,190.02 1,195.96 58.8M
2021-02-26 1,183.88 1,193.50 1,171.37 1,177.53 66.2M
2021-02-25 1,190.35 1,197.00 1,188.39 1,193.23 107.2M
2021-02-24 1,174.31 1,189.00 1,174.31 1,180.77 76.7M
2021-02-23 1,197.82 1,201.01 1,163.20 1,180.30 84.2M
2021-02-22 1,212.52 1,214.50 1,197.51 1,197.51 42.6M
2021-02-19 1,217.40 1,223.64 1,207.86 1,217.96 44.8M
2021-02-18 1,234.70 1,239.65 1,216.04 1,216.26 33.2M
2021-02-17 1,232.02 1,236.85 1,226.03 1,234.18 40.8M
2021-02-16 1,239.59 1,241.68 1,235.38 1,236.40 67.5M
2021-02-15 1,238.14 1,241.45 1,232.75 1,239.88 50.5M
2021-02-12 1,219.53 1,229.74 1,216.05 1,229.25 35.5M
2021-02-11 1,190.74 1,213.01 1,189.90 1,212.69 48.8M
2021-02-10 1,202.49 1,203.17 1,183.48 1,186.27 35.0M
2021-02-09 1,210.69 1,213.81 1,201.52 1,204.53 47.1M
2021-02-08 1,222.79 1,225.49 1,210.62 1,212.55 43.0M
2021-02-05 1,217.84 1,225.47 1,214.71 1,220.27 47.3M
2021-02-04 1,221.03 1,233.23 1,208.81 1,211.99 42.3M
2021-02-03 1,223.32 1,231.94 1,216.22 1,218.59 40.0M
2021-02-02 1,203.05 1,216.74 1,200.90 1,213.07 47.1M
2021-02-01 1,181.99 1,200.81 1,181.82 1,197.05 39.2M
2021-01-29 1,181.30 1,188.66 1,173.43 1,175.54 47.9M
2021-01-28 1,172.55 1,198.63 1,142.79 1,197.47 87.7M
2021-01-27 1,213.47 1,213.59 1,174.01 1,187.79 59.0M
2021-01-26 1,224.97 1,234.15 1,216.60 1,218.47 34.8M
2021-01-25 1,238.68 1,239.81 1,223.27 1,233.23 50.7M
2021-01-22 1,234.52 1,238.20 1,223.51 1,233.10 43.2M
2021-01-21 1,241.06 1,248.21 1,233.91 1,236.20 46.1M
2021-01-20 1,234.88 1,236.46 1,222.85 1,235.35 42.2M
2021-01-19 1,223.54 1,234.27 1,221.71 1,233.01 49.9M
2021-01-18 1,209.88 1,223.47 1,209.88 1,217.49 47.1M
2021-01-15 1,221.49 1,225.14 1,207.31 1,212.78 46.8M
2021-01-14 1,218.71 1,224.50 1,216.14 1,223.36 51.8M
2021-01-13 1,218.07 1,219.36 1,198.32 1,219.36 45.4M
2021-01-12 1,236.67 1,240.13 1,218.50 1,219.55 70.8M
2021-01-11 1,238.47 1,242.83 1,228.82 1,232.23 51.3M
2021-01-08 1,244.81 1,251.93 1,239.99 1,243.48 65.0M
2021-01-07 1,226.59 1,237.72 1,226.59 1,233.70 55.4M
2021-01-06 1,226.98 1,227.45 1,217.10 1,218.16 51.8M
2021-01-05 1,235.02 1,235.02 1,221.06 1,221.39 62.9M
2021-01-04 1,225.45 1,240.15 1,225.05 1,236.06 67.7M