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
2022-12-30 1,396.73 1,402.73 1,391.87 1,392.18 22.7M
2022-12-29 1,383.92 1,400.23 1,382.51 1,400.23 21.8M
2022-12-28 1,391.81 1,392.41 1,384.79 1,385.96 20.9M
2022-12-27 1,391.12 1,394.82 1,388.11 1,391.23 20.0M
2022-12-23 1,381.86 1,391.22 1,381.37 1,387.73 19.0M
2022-12-22 1,381.60 1,391.41 1,377.19 1,381.26 34.0M
2022-12-21 1,372.32 1,379.72 1,369.69 1,377.95 21.5M
2022-12-20 1,356.80 1,369.21 1,355.46 1,367.68 21.4M
2022-12-19 1,367.90 1,375.58 1,365.87 1,366.67 18.1M
2022-12-16 1,380.49 1,382.87 1,366.51 1,371.25 33.6M
2022-12-15 1,397.11 1,399.84 1,381.82 1,388.42 23.8M
2022-12-14 1,399.74 1,407.76 1,393.78 1,406.27 23.5M
2022-12-13 1,378.26 1,408.21 1,371.46 1,398.96 27.8M
2022-12-12 1,379.26 1,389.79 1,373.52 1,378.49 25.7M
2022-12-09 1,368.76 1,393.22 1,366.45 1,389.57 21.4M
2022-12-08 1,360.32 1,367.53 1,360.32 1,366.82 18.6M
2022-12-07 1,370.29 1,373.70 1,363.11 1,367.43 21.6M
2022-12-06 1,380.69 1,385.71 1,370.94 1,373.97 22.5M
2022-12-05 1,380.73 1,390.37 1,380.73 1,386.15 23.8M
2022-12-02 1,374.62 1,385.72 1,370.00 1,383.18 25.8M
2022-12-01 1,372.26 1,386.14 1,372.26 1,381.46 30.2M
2022-11-30 1,357.51 1,366.91 1,357.13 1,361.36 49.9M
2022-11-29 1,355.85 1,362.04 1,348.01 1,352.26 20.6M
2022-11-28 1,339.16 1,348.93 1,335.84 1,344.58 17.7M
2022-11-25 1,339.46 1,346.01 1,338.92 1,345.44 16.5M
2022-11-24 1,331.11 1,343.24 1,331.11 1,340.18 16.5M
2022-11-23 1,322.86 1,333.02 1,320.15 1,332.30 21.4M
2022-11-22 1,312.70 1,322.72 1,309.17 1,322.40 24.0M
2022-11-21 1,311.37 1,319.55 1,307.29 1,313.73 21.2M
2022-11-18 1,307.44 1,314.70 1,298.59 1,313.29 21.9M
2022-11-17 1,307.76 1,314.08 1,301.04 1,308.01 31.2M
2022-11-16 1,325.85 1,327.56 1,308.45 1,311.18 21.7M
2022-11-15 1,325.04 1,336.80 1,318.30 1,326.22 28.8M
2022-11-14 1,321.23 1,339.32 1,321.23 1,331.66 24.0M
2022-11-11 1,351.42 1,351.51 1,320.76 1,322.31 38.4M
2022-11-10 1,317.89 1,358.72 1,311.57 1,348.23 35.9M
2022-11-09 1,328.59 1,328.63 1,315.98 1,323.53 30.9M
2022-11-08 1,310.41 1,332.41 1,305.27 1,322.73 32.6M
2022-11-07 1,297.77 1,313.16 1,292.76 1,313.16 29.3M
2022-11-04 1,305.27 1,310.56 1,293.71 1,293.71 28.7M
2022-11-03 1,289.70 1,296.26 1,281.14 1,295.63 32.5M
2022-11-02 1,283.16 1,303.39 1,283.16 1,300.99 40.1M
2022-11-01 1,290.95 1,296.21 1,272.15 1,275.87 30.4M
2022-10-31 1,281.17 1,285.21 1,276.51 1,283.15 28.5M
2022-10-28 1,265.27 1,276.76 1,262.43 1,275.66 37.2M
2022-10-27 1,273.18 1,278.59 1,265.91 1,269.72 31.5M
2022-10-26 1,268.05 1,280.88 1,262.85 1,275.57 25.2M
2022-10-25 1,256.40 1,268.62 1,248.38 1,266.57 21.8M
2022-10-24 1,231.78 1,256.53 1,231.78 1,247.58 20.2M
2022-10-21 1,231.51 1,235.20 1,212.73 1,222.48 26.6M
2022-10-20 1,234.66 1,241.49 1,224.16 1,237.56 18.3M
2022-10-19 1,256.45 1,256.45 1,235.25 1,238.66 22.8M
2022-10-18 1,245.45 1,260.77 1,243.55 1,257.86 24.0M
2022-10-17 1,225.29 1,244.54 1,217.10 1,237.75 19.7M
2022-10-14 1,224.70 1,239.73 1,221.18 1,228.57 25.4M
2022-10-13 1,202.80 1,213.68 1,187.17 1,202.28 24.7M
2022-10-12 1,202.48 1,213.75 1,201.53 1,212.03 23.9M
2022-10-11 1,194.73 1,203.57 1,191.32 1,201.95 17.7M
2022-10-10 1,194.56 1,217.32 1,189.31 1,202.30 19.1M
2022-10-07 1,222.64 1,222.76 1,204.86 1,204.86 22.3M
2022-10-06 1,223.08 1,233.82 1,218.86 1,224.49 20.6M
2022-10-05 1,226.71 1,229.48 1,214.24 1,215.35 29.7M
2022-10-04 1,206.38 1,228.92 1,205.41 1,228.92 31.4M
2022-10-03 1,176.69 1,202.25 1,165.00 1,201.15 43.7M
2022-09-30 1,177.86 1,185.08 1,176.18 1,182.22 29.8M
2022-09-29 1,189.81 1,193.12 1,168.38 1,171.09 25.5M
2022-09-28 1,177.41 1,196.93 1,168.31 1,196.14 26.3M
2022-09-27 1,188.56 1,198.58 1,186.12 1,191.45 22.5M
2022-09-26 1,188.77 1,191.35 1,180.46 1,187.46 22.5M
2022-09-23 1,203.92 1,207.83 1,171.31 1,191.68 26.8M
2022-09-22 1,217.40 1,226.09 1,203.17 1,204.39 21.8M
2022-09-21 1,210.51 1,234.37 1,210.51 1,233.59 22.8M
2022-09-20 1,236.02 1,243.58 1,215.40 1,216.67 24.9M
2022-09-19 1,238.47 1,240.78 1,223.69 1,234.98 23.3M
2022-09-16 1,261.02 1,262.31 1,240.96 1,241.72 38.3M
2022-09-15 1,293.71 1,298.87 1,273.63 1,273.63 25.3M
2022-09-14 1,300.40 1,311.29 1,291.09 1,298.37 25.9M
2022-09-13 1,333.71 1,340.64 1,305.35 1,305.39 23.5M
2022-09-12 1,321.94 1,332.56 1,318.45 1,329.27 31.0M
2022-09-09 1,302.99 1,321.23 1,302.05 1,317.86 26.0M
2022-09-08 1,295.03 1,300.56 1,279.04 1,298.42 24.5M
2022-09-07 1,279.74 1,292.83 1,270.15 1,285.03 28.8M
2022-09-06 1,292.61 1,304.01 1,277.89 1,287.98 20.8M
2022-09-05 1,276.09 1,298.17 1,275.53 1,295.46 23.0M
2022-09-02 1,300.28 1,300.28 1,279.88 1,299.31 26.8M
2022-09-01 1,307.11 1,308.80 1,282.24 1,282.24 28.2M
2022-08-31 1,320.80 1,328.13 1,313.09 1,319.56 30.9M
2022-08-30 1,325.68 1,339.71 1,320.80 1,323.82 29.3M
2022-08-29 1,336.32 1,336.86 1,321.92 1,326.02 41.1M
2022-08-26 1,379.17 1,379.33 1,355.54 1,356.14 26.8M
2022-08-25 1,372.77 1,380.37 1,368.77 1,376.49 23.6M
2022-08-24 1,341.43 1,375.19 1,339.83 1,367.21 25.3M
2022-08-23 1,352.02 1,356.94 1,344.04 1,349.27 24.0M
2022-08-22 1,361.18 1,370.79 1,340.28 1,364.10 30.3M
2022-08-19 1,357.64 1,374.09 1,357.33 1,365.06 32.3M
2022-08-18 1,364.05 1,365.34 1,354.28 1,354.28 31.2M
2022-08-17 1,370.72 1,385.22 1,367.85 1,369.42 37.9M
2022-08-16 1,372.42 1,379.42 1,365.54 1,367.73 45.0M
2022-08-15 1,370.02 1,383.18 1,369.70 1,375.02 66.7M
2022-08-12 1,393.82 1,397.57 1,362.90 1,362.90 24.1M
2022-08-11 1,392.90 1,399.72 1,381.97 1,394.36 29.5M
2022-08-10 1,357.58 1,388.67 1,353.23 1,387.79 31.0M
2022-08-09 1,359.15 1,364.15 1,347.73 1,359.60 31.4M
2022-08-08 1,369.29 1,371.57 1,353.69 1,357.45 51.9M
2022-08-05 1,391.65 1,394.15 1,360.99 1,360.99 31.1M
2022-08-04 1,380.35 1,404.54 1,367.95 1,393.61 36.1M
2022-08-03 1,414.53 1,418.41 1,367.10 1,374.37 23.1M
2022-08-02 1,408.38 1,418.58 1,407.46 1,415.71 20.8M
2022-08-01 1,419.41 1,423.13 1,410.82 1,413.83 20.6M
2022-07-29 1,405.25 1,423.14 1,400.99 1,418.49 35.0M
2022-07-28 1,380.75 1,400.06 1,380.75 1,400.06 32.6M
2022-07-27 1,380.43 1,386.86 1,368.16 1,372.57 18.9M
2022-07-26 1,371.75 1,380.08 1,366.54 1,380.08 27.3M
2022-07-25 1,376.21 1,383.00 1,366.10 1,366.10 30.6M
2022-07-22 1,371.96 1,383.03 1,364.29 1,381.50 27.8M
2022-07-21 1,358.56 1,377.93 1,358.56 1,370.17 48.2M
2022-07-20 1,366.80 1,374.60 1,356.61 1,358.61 49.4M
2022-07-19 1,355.10 1,364.86 1,346.41 1,363.54 119.9M
2022-07-18 1,345.35 1,366.75 1,345.35 1,365.34 95.1M
2022-07-15 1,321.76 1,341.82 1,317.61 1,341.25 62.3M
2022-07-14 1,323.03 1,331.83 1,315.72 1,315.87 63.5M
2022-07-13 1,330.15 1,331.43 1,308.12 1,327.71 81.1M
2022-07-12 1,325.84 1,335.71 1,322.47 1,330.98 66.8M
2022-07-11 1,317.75 1,334.17 1,316.28 1,331.85 42.9M
2022-07-08 1,322.21 1,329.19 1,304.14 1,329.11 58.3M
2022-07-07 1,310.66 1,320.01 1,304.61 1,319.76 55.5M
2022-07-06 1,299.98 1,309.13 1,292.75 1,305.55 71.1M
2022-07-05 1,300.07 1,305.24 1,274.32 1,291.81 80.8M
2022-07-04 1,301.23 1,306.78 1,295.91 1,297.04 86.8M
2022-07-01 1,275.48 1,294.61 1,273.11 1,293.02 40.2M
2022-06-30 1,280.14 1,282.89 1,262.71 1,279.51 38.3M
2022-06-29 1,280.37 1,291.93 1,266.35 1,291.92 51.0M
2022-06-28 1,310.90 1,316.19 1,291.25 1,293.96 57.7M
2022-06-27 1,311.66 1,317.03 1,303.34 1,314.81 37.5M
2022-06-24 1,263.89 1,299.29 1,263.26 1,296.48 22.8M
2022-06-23 1,253.14 1,259.04 1,237.82 1,257.86 28.8M
2022-06-22 1,264.09 1,266.02 1,254.63 1,261.77 29.6M
2022-06-21 1,273.68 1,281.01 1,271.79 1,275.49 44.6M
2022-06-20 1,240.30 1,266.48 1,240.30 1,264.85 33.4M
2022-06-17 1,235.58 1,253.17 1,233.57 1,237.62 48.9M
2022-06-16 1,267.53 1,272.58 1,229.75 1,233.26 32.9M
2022-06-15 1,268.69 1,281.43 1,259.83 1,274.51 47.7M
2022-06-14 1,296.92 1,302.87 1,258.79 1,262.96 45.1M
2022-06-13 1,301.91 1,307.10 1,283.16 1,285.77 64.6M
2022-06-10 1,330.18 1,330.18 1,308.18 1,315.40 182.0M
2022-06-09 1,353.56 1,354.40 1,336.46 1,338.20 49.3M
2022-06-08 1,376.64 1,376.64 1,352.18 1,362.71 52.4M
2022-06-07 1,359.57 1,371.33 1,359.57 1,371.33 70.2M
2022-06-03 1,355.26 1,360.27 1,352.06 1,352.08 29.8M
2022-06-02 1,347.87 1,347.87 1,338.56 1,344.50 37.5M
2022-06-01 1,348.49 1,351.54 1,326.75 1,341.46 49.5M
2022-05-31 1,352.55 1,357.35 1,339.20 1,349.10 92.0M
2022-05-30 1,341.78 1,369.63 1,341.78 1,360.73 39.6M
2022-05-25 1,320.41 1,326.00 1,312.74 1,314.92 30.7M
2022-05-24 1,310.17 1,328.86 1,310.17 1,311.99 37.2M
2022-05-23 1,341.85 1,348.36 1,322.93 1,324.42 39.7M
2022-05-20 1,304.37 1,331.45 1,303.29 1,331.18 35.9M
2022-05-19 1,288.22 1,296.00 1,275.60 1,292.48 35.5M
2022-05-18 1,325.47 1,334.68 1,300.86 1,309.09 26.8M
2022-05-17 1,298.20 1,326.19 1,298.20 1,315.82 26.9M
2022-05-16 1,277.69 1,305.24 1,277.69 1,293.41 32.7M
2022-05-12 1,270.37 1,281.90 1,252.99 1,281.90 33.0M
2022-05-11 1,293.96 1,296.64 1,266.46 1,285.17 32.0M
2022-05-10 1,282.51 1,303.00 1,269.14 1,289.81 31.5M
2022-05-09 1,334.50 1,336.76 1,278.35 1,278.35 33.0M
2022-05-06 1,365.69 1,369.13 1,333.33 1,339.17 39.1M
2022-05-05 1,396.17 1,401.40 1,369.93 1,373.91 30.3M
2022-05-04 1,384.59 1,393.20 1,375.10 1,378.27 32.5M
2022-05-03 1,395.09 1,396.66 1,375.82 1,381.58 27.8M
2022-05-02 1,399.86 1,408.60 1,319.57 1,383.60 33.3M
2022-04-29 1,378.47 1,415.94 1,378.47 1,406.73 42.8M
2022-04-28 1,381.17 1,387.99 1,368.83 1,371.70 33.9M
2022-04-27 1,363.75 1,387.34 1,350.53 1,377.48 28.6M
2022-04-26 1,382.39 1,393.50 1,361.49 1,361.49 28.5M
2022-04-25 1,362.75 1,383.58 1,357.33 1,376.37 29.5M
2022-04-22 1,386.86 1,394.95 1,380.21 1,381.33 34.5M
2022-04-21 1,413.68 1,421.33 1,399.57 1,399.57 36.7M
2022-04-20 1,396.61 1,417.35 1,393.46 1,414.96 35.2M
2022-04-19 1,379.33 1,399.82 1,372.62 1,398.26 33.4M
2022-04-13 1,395.08 1,395.78 1,386.02 1,391.75 23.6M
2022-04-12 1,401.98 1,404.34 1,381.65 1,385.35 24.7M
2022-04-11 1,421.92 1,426.39 1,403.08 1,406.63 31.9M
2022-04-08 1,429.28 1,431.09 1,415.77 1,427.58 35.8M
2022-04-07 1,410.62 1,424.87 1,410.11 1,421.94 40.0M
2022-04-06 1,419.74 1,419.74 1,393.00 1,399.32 31.8M
2022-04-05 1,412.95 1,425.22 1,403.71 1,418.51 40.3M
2022-04-04 1,412.51 1,412.51 1,387.65 1,398.01 35.7M
2022-04-01 1,397.20 1,402.79 1,390.19 1,402.79 41.2M
2022-03-31 1,403.98 1,404.87 1,391.06 1,391.06 41.7M
2022-03-30 1,379.12 1,396.80 1,373.99 1,396.80 42.6M
2022-03-29 1,372.86 1,388.06 1,372.86 1,378.95 46.8M
2022-03-28 1,340.79 1,368.50 1,340.79 1,366.62 25.5M
2022-03-25 1,354.47 1,364.39 1,341.56 1,343.54 22.8M
2022-03-24 1,380.95 1,386.46 1,355.49 1,355.49 23.5M
2022-03-23 1,393.87 1,399.74 1,371.65 1,382.44 32.0M
2022-03-22 1,398.72 1,398.72 1,385.48 1,393.63 26.0M
2022-03-21 1,397.96 1,404.70 1,390.66 1,401.37 28.0M
2022-03-18 1,391.79 1,405.43 1,380.89 1,399.65 39.0M
2022-03-17 1,368.33 1,389.53 1,368.33 1,389.53 43.7M
2022-03-16 1,353.81 1,367.54 1,339.94 1,360.84 46.6M
2022-03-15 1,321.55 1,343.82 1,311.21 1,332.21 35.3M
2022-03-14 1,324.87 1,346.50 1,311.68 1,339.03 42.6M
2022-03-11 1,318.58 1,332.32 1,306.64 1,326.29 54.4M
2022-03-10 1,335.62 1,336.25 1,308.16 1,316.73 58.0M
2022-03-09 1,328.61 1,330.57 1,295.66 1,330.57 65.4M
2022-03-08 1,307.61 1,344.51 1,297.56 1,308.26 67.7M
2022-03-07 1,286.04 1,324.17 1,277.71 1,310.70 70.6M
2022-03-04 1,321.72 1,336.40 1,303.36 1,310.19 47.6M
2022-03-03 1,340.92 1,350.43 1,322.29 1,329.22 51.5M
2022-03-02 1,348.21 1,348.21 1,324.93 1,329.44 67.9M
2022-03-01 1,346.45 1,353.08 1,317.06 1,343.14 87.9M
2022-02-28 1,302.83 1,348.78 1,300.31 1,348.78 76.3M
2022-02-25 1,285.76 1,320.40 1,279.88 1,318.67 67.6M
2022-02-24 1,221.39 1,274.34 1,216.15 1,274.34 78.8M
2022-02-23 1,284.02 1,299.15 1,276.14 1,276.14 48.2M
2022-02-22 1,242.10 1,298.22 1,242.10 1,286.29 86.2M
2022-02-21 1,310.24 1,315.74 1,272.34 1,281.74 63.5M
2022-02-18 1,332.92 1,332.92 1,304.34 1,304.34 43.3M
2022-02-17 1,337.19 1,346.63 1,325.08 1,326.32 81.2M
2022-02-16 1,335.60 1,344.90 1,329.87 1,336.00 160.5M
2022-02-15 1,299.37 1,337.68 1,299.37 1,336.32 34.7M
2022-02-14 1,302.76 1,304.15 1,283.73 1,298.19 50.2M
2022-02-11 1,338.89 1,339.37 1,318.53 1,327.96 33.8M
2022-02-10 1,365.80 1,371.25 1,340.50 1,351.24 38.0M
2022-02-09 1,313.67 1,357.77 1,313.67 1,357.08 33.2M
2022-02-08 1,328.90 1,337.51 1,304.15 1,304.15 43.1M
2022-02-07 1,324.16 1,332.54 1,308.23 1,330.00 35.7M
2022-02-04 1,367.34 1,370.66 1,315.77 1,315.77 45.8M
2022-02-03 1,390.73 1,390.73 1,354.53 1,356.37 57.7M
2022-02-02 1,379.25 1,394.28 1,374.98 1,392.77 48.5M
2022-02-01 1,358.87 1,369.55 1,349.42 1,357.61 49.0M
2022-01-31 1,332.00 1,351.39 1,332.00 1,348.64 37.9M
2022-01-28 1,329.23 1,329.23 1,309.01 1,316.64 38.3M
2022-01-27 1,298.44 1,335.62 1,294.40 1,334.62 45.0M
2022-01-26 1,307.22 1,328.83 1,303.32 1,316.86 53.8M
2022-01-25 1,305.84 1,314.39 1,293.47 1,297.31 39.3M
2022-01-24 1,330.24 1,337.71 1,281.59 1,295.19 59.1M
2022-01-21 1,348.63 1,352.97 1,334.85 1,341.16 41.4M
2022-01-20 1,359.69 1,371.91 1,343.24 1,371.91 34.8M
2022-01-19 1,340.65 1,367.98 1,333.86 1,360.98 35.5M
2022-01-18 1,366.49 1,366.49 1,337.53 1,351.33 33.3M
2022-01-17 1,368.57 1,371.21 1,357.29 1,368.48 24.0M
2022-01-14 1,391.50 1,391.52 1,363.08 1,363.08 33.9M
2022-01-13 1,401.16 1,411.10 1,397.88 1,399.04 49.3M
2022-01-12 1,397.42 1,404.89 1,394.31 1,403.50 42.1M
2022-01-11 1,390.82 1,407.72 1,386.61 1,387.19 38.0M
2022-01-10 1,419.69 1,419.74 1,376.08 1,376.08 48.2M
2022-01-07 1,416.89 1,418.74 1,400.69 1,403.67 34.1M
2022-01-06 1,432.66 1,435.14 1,405.64 1,415.91 34.4M
2022-01-05 1,463.58 1,468.59 1,453.74 1,455.85 45.6M
2022-01-04 1,485.80 1,485.80 1,456.90 1,460.95 79.5M
2022-01-03 1,488.81 1,490.79 1,473.50 1,479.53 0.0M