OMX Copenhagen CAP NI (OMXCCAPNI)

OMXCCAPNI
🏛️ Dinamarca →
1,872.00
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
2023-12-29 1,831.82 1,837.53 1,830.03 1,832.45 0.0M
2023-12-28 1,828.39 1,835.54 1,828.39 1,831.89 0.0M
2023-12-27 1,816.81 1,830.56 1,816.77 1,823.86 0.0M
2023-12-22 1,806.81 1,821.83 1,806.81 1,821.57 0.0M
2023-12-21 1,796.78 1,811.65 1,796.01 1,811.04 0.0M
2023-12-20 1,793.06 1,805.64 1,791.07 1,804.23 0.0M
2023-12-19 1,788.25 1,798.03 1,788.25 1,794.80 0.0M
2023-12-18 1,796.09 1,800.76 1,787.41 1,789.06 0.0M
2023-12-15 1,782.31 1,794.01 1,782.31 1,792.30 0.0M
2023-12-14 1,767.61 1,795.22 1,767.61 1,778.33 0.0M
2023-12-13 1,731.58 1,743.20 1,730.56 1,739.57 0.0M
2023-12-12 1,736.34 1,741.36 1,723.38 1,727.78 0.0M
2023-12-11 1,758.55 1,760.18 1,742.35 1,744.30 0.0M
2023-12-08 1,748.92 1,757.87 1,744.07 1,753.59 0.0M
2023-12-07 1,752.69 1,754.61 1,744.09 1,747.44 0.0M
2023-12-06 1,755.81 1,762.24 1,746.24 1,760.73 0.0M
2023-12-05 1,746.71 1,753.04 1,741.91 1,751.49 0.0M
2023-12-04 1,748.17 1,760.44 1,748.17 1,750.00 0.0M
2023-12-01 1,742.85 1,747.98 1,734.18 1,743.35 0.0M
2023-11-30 1,731.52 1,746.19 1,723.78 1,746.19 0.0M
2023-11-29 1,710.27 1,728.94 1,709.44 1,727.63 0.0M
2023-11-28 1,721.54 1,723.20 1,704.47 1,707.12 0.0M
2023-11-27 1,723.36 1,734.63 1,723.30 1,732.18 0.0M
2023-11-24 1,723.52 1,727.83 1,719.19 1,724.89 0.0M
2023-11-23 1,716.81 1,724.36 1,714.81 1,724.05 0.0M
2023-11-22 1,708.16 1,719.97 1,708.14 1,717.60 0.0M
2023-11-21 1,724.78 1,730.54 1,709.52 1,713.27 0.0M
2023-11-20 1,717.57 1,730.81 1,716.52 1,728.15 0.0M
2023-11-17 1,701.57 1,719.97 1,701.35 1,718.64 0.0M
2023-11-16 1,698.78 1,704.44 1,693.29 1,698.80 0.0M
2023-11-15 1,702.05 1,716.79 1,698.52 1,706.72 0.0M
2023-11-14 1,671.40 1,697.15 1,662.96 1,696.52 0.0M
2023-11-13 1,665.26 1,676.28 1,663.99 1,669.55 0.0M
2023-11-10 1,665.24 1,670.79 1,646.94 1,650.66 0.0M
2023-11-09 1,654.60 1,668.93 1,652.90 1,663.43 0.0M
2023-11-08 1,643.08 1,668.83 1,641.21 1,661.43 0.0M
2023-11-07 1,638.69 1,644.18 1,632.09 1,638.87 0.0M
2023-11-06 1,654.66 1,658.45 1,646.31 1,648.03 0.0M
2023-11-03 1,670.29 1,673.32 1,646.87 1,653.00 0.0M
2023-11-02 1,646.84 1,673.17 1,643.78 1,670.51 0.0M
2023-11-01 1,654.91 1,656.69 1,628.30 1,634.32 0.0M
2023-10-31 1,642.75 1,656.52 1,641.88 1,651.55 0.0M
2023-10-30 1,638.23 1,641.54 1,629.77 1,635.45 0.0M
2023-10-27 1,634.35 1,645.79 1,627.63 1,630.68 0.0M
2023-10-26 1,616.89 1,628.13 1,604.80 1,623.96 0.0M
2023-10-25 1,649.36 1,651.41 1,611.77 1,621.38 0.0M
2023-10-24 1,635.51 1,649.72 1,629.30 1,643.54 0.0M
2023-10-23 1,641.11 1,645.94 1,620.22 1,633.95 0.0M
2023-10-20 1,636.81 1,649.62 1,630.82 1,640.07 0.0M
2023-10-19 1,668.98 1,676.70 1,650.16 1,650.20 0.0M
2023-10-18 1,696.36 1,699.67 1,677.55 1,680.80 0.0M
2023-10-17 1,710.12 1,717.23 1,696.49 1,701.58 0.0M
2023-10-16 1,723.69 1,725.13 1,704.45 1,712.01 0.0M
2023-10-13 1,726.12 1,729.52 1,705.93 1,722.62 0.0M
2023-10-12 1,742.13 1,754.74 1,741.18 1,742.14 0.0M
2023-10-11 1,743.19 1,751.11 1,736.37 1,738.18 0.0M
2023-10-10 1,728.20 1,745.19 1,728.20 1,741.55 0.0M
2023-10-09 1,721.02 1,725.46 1,711.29 1,713.27 0.0M
2023-10-06 1,716.45 1,725.31 1,708.16 1,721.49 0.0M
2023-10-05 1,696.93 1,711.76 1,693.67 1,707.69 0.0M
2023-10-04 1,678.38 1,699.59 1,669.58 1,683.63 0.0M
2023-10-03 1,701.33 1,705.13 1,685.10 1,687.06 0.0M
2023-10-02 1,742.45 1,746.98 1,702.78 1,704.13 0.0M
2023-09-29 1,732.64 1,752.38 1,732.64 1,739.83 0.0M
2023-09-28 1,725.12 1,728.54 1,715.67 1,724.86 0.0M
2023-09-27 1,724.23 1,736.53 1,721.44 1,724.14 0.0M
2023-09-26 1,728.76 1,737.34 1,724.93 1,730.03 0.0M
2023-09-25 1,750.02 1,755.01 1,730.40 1,736.66 0.0M
2023-09-22 1,753.41 1,756.96 1,747.96 1,754.96 0.0M
2023-09-21 1,772.10 1,782.67 1,763.12 1,763.15 0.0M
2023-09-20 1,759.35 1,785.27 1,759.35 1,782.30 0.0M
2023-09-19 1,754.99 1,763.03 1,752.32 1,755.26 0.0M
2023-09-18 1,762.59 1,772.52 1,759.00 1,760.29 0.0M
2023-09-15 1,784.01 1,788.43 1,772.23 1,772.23 0.0M
2023-09-14 1,742.90 1,775.92 1,742.89 1,775.33 0.0M
2023-09-13 1,735.25 1,739.21 1,727.34 1,739.04 0.0M
2023-09-12 1,754.45 1,757.87 1,742.08 1,743.37 0.0M
2023-09-11 1,752.36 1,762.29 1,745.23 1,752.16 0.0M
2023-09-08 1,747.11 1,757.32 1,737.56 1,745.93 0.0M
2023-09-07 1,748.79 1,751.51 1,737.50 1,741.15 0.0M
2023-09-06 1,755.50 1,759.06 1,736.35 1,754.72 0.0M
2023-09-05 1,780.27 1,782.70 1,765.48 1,765.76 0.0M
2023-09-04 1,788.62 1,799.42 1,788.62 1,789.93 0.0M
2023-09-01 1,774.65 1,786.66 1,772.63 1,784.96 0.0M
2023-08-31 1,785.04 1,793.01 1,772.96 1,772.96 0.0M
2023-08-30 1,825.89 1,827.67 1,784.48 1,785.71 0.0M
2023-08-29 1,824.37 1,834.69 1,824.37 1,833.63 0.0M
2023-08-28 1,812.94 1,823.16 1,811.51 1,822.82 0.0M
2023-08-25 1,802.76 1,814.26 1,799.81 1,808.89 0.0M
2023-08-24 1,811.35 1,825.10 1,806.24 1,806.80 0.0M
2023-08-23 1,804.56 1,814.37 1,802.08 1,805.55 0.0M
2023-08-22 1,800.13 1,809.16 1,799.75 1,801.62 0.0M
2023-08-21 1,792.96 1,807.81 1,792.73 1,794.33 0.0M
2023-08-18 1,792.79 1,795.46 1,782.38 1,788.83 0.0M
2023-08-17 1,801.02 1,808.57 1,796.80 1,797.50 0.0M
2023-08-16 1,809.31 1,816.96 1,803.61 1,815.63 0.0M
2023-08-15 1,826.03 1,828.29 1,809.49 1,810.61 0.0M
2023-08-14 1,818.97 1,828.07 1,814.69 1,826.09 0.0M
2023-08-11 1,839.97 1,845.22 1,823.91 1,827.66 0.0M
2023-08-10 1,842.46 1,852.19 1,831.83 1,848.50 0.0M
2023-08-09 1,854.25 1,860.61 1,847.02 1,847.46 0.0M
2023-08-08 1,818.25 1,847.74 1,812.06 1,845.27 0.0M
2023-08-07 1,812.31 1,827.44 1,810.08 1,818.71 0.0M
2023-08-04 1,824.68 1,827.97 1,810.38 1,818.14 0.0M
2023-08-03 1,821.58 1,829.95 1,820.29 1,822.53 0.0M
2023-08-02 1,833.22 1,839.79 1,821.45 1,828.07 0.0M
2023-08-01 1,855.79 1,857.14 1,849.41 1,851.70 0.0M
2023-07-31 1,852.72 1,865.89 1,846.15 1,862.23 0.0M
2023-07-28 1,855.81 1,860.24 1,845.59 1,849.28 0.0M
2023-07-27 1,868.40 1,878.48 1,866.33 1,874.39 0.0M
2023-07-26 1,870.54 1,873.58 1,853.85 1,859.26 0.0M
2023-07-25 1,859.11 1,876.46 1,855.58 1,875.95 0.0M
2023-07-24 1,877.15 1,882.03 1,867.78 1,870.66 0.0M
2023-07-21 1,869.40 1,876.82 1,866.67 1,874.20 0.0M
2023-07-20 1,865.46 1,878.00 1,865.13 1,871.11 0.0M
2023-07-19 1,873.30 1,880.04 1,866.12 1,872.30 0.0M
2023-07-18 1,853.57 1,867.88 1,852.16 1,867.20 0.0M
2023-07-17 1,848.11 1,859.08 1,842.94 1,857.86 0.0M
2023-07-14 1,851.04 1,864.50 1,849.91 1,857.93 0.0M
2023-07-13 1,848.08 1,865.42 1,845.16 1,859.30 0.0M
2023-07-12 1,828.72 1,843.95 1,817.38 1,843.58 0.0M
2023-07-11 1,836.35 1,838.49 1,823.19 1,828.99 0.0M
2023-07-10 1,831.03 1,832.36 1,821.99 1,828.21 0.0M
2023-07-07 1,833.03 1,836.32 1,815.07 1,835.78 0.0M
2023-07-06 1,848.81 1,857.00 1,829.75 1,830.56 0.0M
2023-07-05 1,866.37 1,867.64 1,856.72 1,857.64 0.0M
2023-07-04 1,870.90 1,878.83 1,867.05 1,875.84 0.0M
2023-07-03 1,869.80 1,870.87 1,858.97 1,867.84 0.0M
2023-06-30 1,850.95 1,871.63 1,850.91 1,868.27 0.0M
2023-06-29 1,839.80 1,847.05 1,838.58 1,843.61 0.0M
2023-06-28 1,825.04 1,843.20 1,824.85 1,840.76 0.0M
2023-06-27 1,836.35 1,836.81 1,813.36 1,818.62 0.0M
2023-06-26 1,843.21 1,843.24 1,827.23 1,835.45 0.0M
2023-06-23 1,830.91 1,847.04 1,827.40 1,840.20 0.0M
2023-06-22 1,842.27 1,852.46 1,835.52 1,852.04 0.0M
2023-06-21 1,865.15 1,867.79 1,851.93 1,857.55 0.0M
2023-06-20 1,865.76 1,874.72 1,861.80 1,870.92 0.0M
2023-06-19 1,889.22 1,889.22 1,870.73 1,872.49 0.0M
2023-06-16 1,897.10 1,904.41 1,887.19 1,898.79 0.0M
2023-06-15 1,896.13 1,902.05 1,885.43 1,891.56 0.0M
2023-06-14 1,890.61 1,901.64 1,889.46 1,898.89 0.0M
2023-06-13 1,889.41 1,897.32 1,880.80 1,894.35 0.0M
2023-06-12 1,891.13 1,898.27 1,882.53 1,884.41 0.0M
2023-06-09 1,895.16 1,895.38 1,882.73 1,884.88 0.0M
2023-06-08 1,881.69 1,896.64 1,880.27 1,890.52 0.0M
2023-06-07 1,884.43 1,884.43 1,874.45 1,877.10 0.0M
2023-06-06 1,881.84 1,887.45 1,870.36 1,883.75 0.0M
2023-06-02 1,862.07 1,872.85 1,860.59 1,870.71 0.0M
2023-06-01 1,856.95 1,867.13 1,849.47 1,858.30 0.0M
2023-05-31 1,852.16 1,860.96 1,844.41 1,845.60 0.0M
2023-05-30 1,875.68 1,884.06 1,865.63 1,866.33 0.0M
2023-05-26 1,866.95 1,876.24 1,865.33 1,873.13 0.0M
2023-05-25 1,864.47 1,872.48 1,859.67 1,866.71 0.0M
2023-05-24 1,883.66 1,883.99 1,855.42 1,860.74 0.0M
2023-05-23 1,913.91 1,913.91 1,895.06 1,895.49 0.0M
2023-05-22 1,915.73 1,918.02 1,908.79 1,916.36 0.0M
2023-05-17 1,902.85 1,903.86 1,894.39 1,896.96 0.0M
2023-05-16 1,913.62 1,923.70 1,903.07 1,903.18 0.0M
2023-05-15 1,909.69 1,920.95 1,909.39 1,915.84 0.0M
2023-05-12 1,885.61 1,908.21 1,881.91 1,907.76 0.0M
2023-05-11 1,870.27 1,893.37 1,870.27 1,883.63 0.0M
2023-05-10 1,874.56 1,877.99 1,863.37 1,875.86 0.0M
2023-05-09 1,876.99 1,876.99 1,856.24 1,869.14 0.0M
2023-05-08 1,874.99 1,882.32 1,869.66 1,880.17 0.0M
2023-05-04 1,855.24 1,857.86 1,833.70 1,855.40 0.0M
2023-05-03 1,869.30 1,874.18 1,853.90 1,860.09 0.0M
2023-05-02 1,884.51 1,884.94 1,863.91 1,866.51 0.0M
2023-05-01 1,878.81 1,885.05 1,876.51 1,884.33 0.0M
2023-04-28 1,876.43 1,877.73 1,860.32 1,870.41 0.0M
2023-04-27 1,847.60 1,875.15 1,847.60 1,866.25 0.0M
2023-04-26 1,860.89 1,860.89 1,840.86 1,844.78 0.0M
2023-04-25 1,876.06 1,881.68 1,866.16 1,868.12 0.0M
2023-04-24 1,882.83 1,887.55 1,877.83 1,884.56 0.0M
2023-04-21 1,865.70 1,878.15 1,857.90 1,875.90 0.0M
2023-04-20 1,864.00 1,868.52 1,859.15 1,867.59 0.0M
2023-04-19 1,883.52 1,883.85 1,858.52 1,869.51 0.0M
2023-04-18 1,888.71 1,900.03 1,882.79 1,882.96 0.0M
2023-04-17 1,884.14 1,890.95 1,877.42 1,885.00 0.0M
2023-04-14 1,848.10 1,873.37 1,847.68 1,873.33 0.0M
2023-04-13 1,831.55 1,848.80 1,829.83 1,844.78 0.0M
2023-04-12 1,827.31 1,829.59 1,810.51 1,825.23 0.0M
2023-04-11 1,820.39 1,824.55 1,813.17 1,821.67 0.0M
2023-04-05 1,809.10 1,814.04 1,803.04 1,806.95 0.0M
2023-04-04 1,818.75 1,829.68 1,813.85 1,815.24 0.0M
2023-04-03 1,834.21 1,836.58 1,810.85 1,815.16 0.0M
2023-03-31 1,829.33 1,838.21 1,819.79 1,835.67 0.0M
2023-03-30 1,813.64 1,831.32 1,812.97 1,827.92 0.0M
2023-03-29 1,778.79 1,799.36 1,772.81 1,798.96 0.0M
2023-03-28 1,789.62 1,793.60 1,767.66 1,771.00 0.0M
2023-03-27 1,784.24 1,787.83 1,773.66 1,784.52 0.0M
2023-03-24 1,779.05 1,779.64 1,750.50 1,761.40 0.0M
2023-03-23 1,780.00 1,786.26 1,769.76 1,785.72 0.0M
2023-03-22 1,788.07 1,791.74 1,772.38 1,785.63 0.0M
2023-03-21 1,771.15 1,790.47 1,771.13 1,781.91 0.0M
2023-03-20 1,739.23 1,767.08 1,709.56 1,764.64 0.0M
2023-03-17 1,769.84 1,786.60 1,740.37 1,744.53 0.0M
2023-03-16 1,765.04 1,771.53 1,732.44 1,760.40 0.0M
2023-03-15 1,800.68 1,809.33 1,750.85 1,757.54 0.0M
2023-03-14 1,755.74 1,802.28 1,754.24 1,795.85 0.0M
2023-03-13 1,791.89 1,794.70 1,739.56 1,759.55 0.0M
2023-03-10 1,814.54 1,814.54 1,788.42 1,789.24 0.0M
2023-03-09 1,818.75 1,834.26 1,815.88 1,830.11 0.0M
2023-03-08 1,821.32 1,821.70 1,807.46 1,816.49 0.0M
2023-03-07 1,832.38 1,846.84 1,825.75 1,828.07 0.0M
2023-03-06 1,843.66 1,846.08 1,834.57 1,837.42 0.0M
2023-03-03 1,826.59 1,840.30 1,826.37 1,840.30 0.0M
2023-03-02 1,815.82 1,830.34 1,813.55 1,827.33 0.0M
2023-03-01 1,821.57 1,836.86 1,821.09 1,825.64 0.0M
2023-02-28 1,817.76 1,828.41 1,814.40 1,821.30 0.0M
2023-02-27 1,810.67 1,830.55 1,809.15 1,826.00 0.0M
2023-02-24 1,819.02 1,830.22 1,809.48 1,814.14 0.0M
2023-02-23 1,815.22 1,825.68 1,807.02 1,821.55 0.0M
2023-02-22 1,825.47 1,825.90 1,803.07 1,812.08 0.0M
2023-02-21 1,828.67 1,838.17 1,822.70 1,833.03 0.0M
2023-02-20 1,834.38 1,839.18 1,825.32 1,833.58 0.0M
2023-02-17 1,816.06 1,831.17 1,812.57 1,827.73 0.0M
2023-02-16 1,827.26 1,834.39 1,816.47 1,825.11 0.0M
2023-02-15 1,810.65 1,822.01 1,807.24 1,820.59 0.0M
2023-02-14 1,818.42 1,827.05 1,808.20 1,812.06 0.0M
2023-02-13 1,806.39 1,813.44 1,795.71 1,812.44 0.0M
2023-02-10 1,819.71 1,819.71 1,789.19 1,801.88 0.0M
2023-02-09 1,817.52 1,828.50 1,809.57 1,822.80 0.0M
2023-02-08 1,799.81 1,839.88 1,799.81 1,819.34 0.0M
2023-02-07 1,804.33 1,817.01 1,802.53 1,806.37 0.0M
2023-02-06 1,806.93 1,810.67 1,790.79 1,801.77 0.0M
2023-02-03 1,791.82 1,812.73 1,786.46 1,812.73 0.0M
2023-02-02 1,768.60 1,797.48 1,768.60 1,797.48 0.0M
2023-02-01 1,752.91 1,772.14 1,752.91 1,765.50 0.0M
2023-01-31 1,744.14 1,750.62 1,733.42 1,746.30 0.0M
2023-01-30 1,739.48 1,749.58 1,731.08 1,745.73 0.0M
2023-01-27 1,736.54 1,743.44 1,729.07 1,741.42 0.0M
2023-01-26 1,740.45 1,747.24 1,735.86 1,737.31 0.0M
2023-01-25 1,762.78 1,763.11 1,722.53 1,728.67 0.0M
2023-01-24 1,774.22 1,776.36 1,761.88 1,766.68 0.0M
2023-01-23 1,769.91 1,776.29 1,760.93 1,770.11 0.0M
2023-01-20 1,763.45 1,767.66 1,757.51 1,762.57 0.0M
2023-01-19 1,781.89 1,781.89 1,764.13 1,769.55 0.0M
2023-01-18 1,791.07 1,797.31 1,785.64 1,791.75 0.0M
2023-01-17 1,784.91 1,794.44 1,780.25 1,790.81 0.0M
2023-01-16 1,767.20 1,785.01 1,767.13 1,783.03 0.0M
2023-01-13 1,760.49 1,767.20 1,757.46 1,760.97 0.0M
2023-01-12 1,762.90 1,769.14 1,747.02 1,763.76 0.0M
2023-01-11 1,750.66 1,769.67 1,750.66 1,762.00 0.0M
2023-01-10 1,767.90 1,767.90 1,750.74 1,754.71 0.0M
2023-01-09 1,771.46 1,778.50 1,770.53 1,777.67 0.0M
2023-01-06 1,753.42 1,759.72 1,742.66 1,758.91 0.0M
2023-01-05 1,770.97 1,772.31 1,750.09 1,757.36 0.0M
2023-01-04 1,780.30 1,787.89 1,765.52 1,769.53 0.0M
2023-01-03 1,768.59 1,781.04 1,767.46 1,773.95 0.0M
2023-01-02 1,738.76 1,768.19 1,738.56 1,766.26 0.0M