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
2024-12-30 1,883.56 1,884.93 1,868.28 1,870.07 0.0M
2024-12-27 1,866.43 1,891.18 1,865.90 1,888.64 0.0M
2024-12-23 1,838.65 1,874.40 1,838.54 1,861.93 0.0M
2024-12-20 1,863.21 1,865.17 1,801.61 1,837.96 0.0M
2024-12-19 1,879.05 1,889.04 1,866.30 1,872.14 0.0M
2024-12-18 1,890.50 1,907.59 1,889.20 1,902.84 0.0M
2024-12-17 1,901.09 1,901.40 1,882.76 1,891.35 0.0M
2024-12-16 1,915.76 1,918.78 1,903.03 1,917.68 0.0M
2024-12-13 1,924.47 1,928.37 1,916.51 1,917.10 0.0M
2024-12-12 1,935.21 1,937.73 1,923.14 1,925.89 0.0M
2024-12-11 1,931.29 1,935.71 1,924.25 1,935.71 0.0M
2024-12-10 1,938.07 1,950.78 1,937.62 1,939.97 0.0M
2024-12-09 1,939.65 1,943.07 1,932.72 1,935.23 0.0M
2024-12-06 1,936.70 1,938.33 1,927.23 1,933.90 0.0M
2024-12-05 1,925.03 1,939.92 1,924.83 1,935.02 0.0M
2024-12-04 1,942.79 1,944.63 1,928.56 1,930.98 0.0M
2024-12-03 1,953.95 1,965.15 1,944.73 1,944.73 0.0M
2024-12-02 1,909.60 1,946.27 1,909.60 1,946.27 0.0M
2024-11-29 1,903.08 1,913.32 1,903.03 1,912.95 0.0M
2024-11-28 1,901.35 1,915.80 1,899.91 1,905.87 0.0M
2024-11-27 1,890.92 1,898.53 1,885.59 1,896.19 0.0M
2024-11-26 1,907.89 1,912.62 1,890.35 1,893.49 0.0M
2024-11-25 1,915.62 1,918.74 1,906.23 1,913.57 0.0M
2024-11-22 1,889.27 1,913.23 1,883.21 1,912.51 0.0M
2024-11-21 1,888.84 1,891.72 1,879.74 1,883.49 0.0M
2024-11-20 1,889.25 1,904.29 1,888.75 1,896.33 0.0M
2024-11-19 1,889.68 1,893.82 1,864.60 1,880.08 0.0M
2024-11-18 1,895.01 1,900.66 1,881.76 1,886.45 0.0M
2024-11-15 1,905.33 1,908.61 1,896.69 1,896.92 0.0M
2024-11-14 1,903.01 1,920.18 1,896.70 1,918.00 0.0M
2024-11-13 1,901.35 1,908.00 1,890.12 1,895.16 0.0M
2024-11-12 1,934.11 1,935.84 1,905.01 1,906.73 0.0M
2024-11-11 1,935.95 1,952.28 1,935.95 1,947.92 0.0M
2024-11-08 1,925.10 1,939.28 1,922.47 1,925.48 0.0M
2024-11-07 1,909.95 1,932.42 1,907.99 1,919.41 0.0M
2024-11-06 1,933.95 1,945.82 1,899.74 1,906.32 0.0M
2024-11-05 1,944.12 1,945.58 1,924.57 1,937.06 0.0M
2024-11-04 1,953.42 1,960.33 1,950.18 1,957.20 0.0M
2024-11-01 1,926.43 1,959.95 1,926.43 1,956.12 0.0M
2024-10-31 1,920.59 1,931.42 1,914.62 1,921.84 0.0M
2024-10-30 1,948.25 1,948.52 1,919.99 1,925.43 0.0M
2024-10-29 1,970.25 1,974.73 1,951.13 1,953.24 0.0M
2024-10-28 1,968.99 1,970.62 1,954.84 1,966.88 0.0M
2024-10-25 1,965.14 1,972.64 1,960.49 1,964.94 0.0M
2024-10-24 1,972.05 1,978.58 1,969.18 1,972.61 0.0M
2024-10-23 1,971.01 1,980.85 1,970.28 1,973.47 0.0M
2024-10-22 1,989.24 1,989.55 1,963.40 1,974.95 0.0M
2024-10-21 1,989.85 1,997.25 1,983.94 1,984.60 0.0M
2024-10-18 1,986.64 1,998.08 1,985.76 1,988.61 0.0M
2024-10-17 1,973.98 1,994.17 1,972.78 1,990.41 0.0M
2024-10-16 1,977.84 1,978.05 1,966.64 1,975.40 0.0M
2024-10-15 1,990.91 1,995.64 1,980.90 1,983.26 0.0M
2024-10-14 1,986.06 1,989.79 1,981.59 1,988.68 0.0M
2024-10-11 1,977.33 1,986.85 1,975.31 1,985.90 0.0M
2024-10-10 1,978.12 1,987.57 1,971.00 1,975.15 0.0M
2024-10-09 1,979.34 1,982.96 1,970.84 1,982.56 0.0M
2024-10-08 1,962.53 1,986.93 1,962.53 1,980.97 0.0M
2024-10-07 1,957.62 1,975.76 1,954.16 1,975.47 0.0M
2024-10-04 1,955.61 1,969.65 1,951.89 1,956.93 0.0M
2024-10-03 1,968.27 1,969.56 1,954.11 1,955.67 0.0M
2024-10-02 1,976.57 1,979.01 1,961.44 1,971.82 0.0M
2024-10-01 1,998.25 1,998.77 1,970.53 1,972.72 0.0M
2024-09-30 1,996.04 2,009.33 1,990.22 1,996.07 0.0M
2024-09-27 2,004.91 2,006.60 1,995.52 2,003.98 0.0M
2024-09-26 2,015.79 2,025.43 2,005.15 2,005.52 0.0M
2024-09-25 1,994.43 2,016.48 1,994.40 2,004.61 0.0M
2024-09-24 2,018.25 2,021.84 1,993.14 1,997.48 0.0M
2024-09-23 2,010.13 2,016.40 2,003.15 2,007.52 0.0M
2024-09-20 2,041.71 2,044.59 2,013.59 2,014.66 0.0M
2024-09-19 2,049.82 2,053.56 2,039.86 2,040.56 0.0M
2024-09-18 2,039.29 2,039.92 2,017.57 2,030.54 0.0M
2024-09-17 2,042.10 2,049.12 2,041.05 2,043.36 0.0M
2024-09-16 2,042.37 2,051.73 2,038.58 2,038.82 0.0M
2024-09-13 2,030.95 2,047.52 2,029.95 2,047.51 0.0M
2024-09-12 2,007.97 2,025.22 2,007.55 2,019.82 0.0M
2024-09-11 1,980.31 2,001.77 1,977.98 1,989.90 0.0M
2024-09-10 1,981.02 1,992.66 1,971.90 1,972.52 0.0M
2024-09-09 1,980.43 1,991.80 1,978.56 1,983.11 0.0M
2024-09-06 1,978.15 1,996.94 1,969.58 1,978.76 0.0M
2024-09-05 1,999.12 2,005.41 1,982.88 1,984.40 0.0M
2024-09-04 1,980.90 1,999.28 1,977.16 1,999.02 0.0M
2024-09-03 2,015.19 2,027.26 2,001.77 2,005.93 0.0M
2024-09-02 2,008.66 2,014.67 1,996.02 2,013.47 0.0M
2024-08-30 2,010.14 2,013.89 2,005.83 2,009.65 0.0M
2024-08-29 1,992.56 2,013.15 1,992.54 2,011.56 0.0M
2024-08-28 2,000.38 2,002.64 1,991.10 1,994.23 0.0M
2024-08-27 1,994.79 2,003.26 1,989.32 1,998.98 0.0M
2024-08-26 2,000.46 2,002.08 1,989.21 1,991.17 0.0M
2024-08-23 1,992.07 2,002.00 1,986.15 1,999.60 0.0M
2024-08-22 1,981.65 1,996.81 1,981.57 1,990.49 0.0M
2024-08-21 1,992.57 1,995.71 1,982.96 1,984.33 0.0M
2024-08-20 2,009.04 2,018.08 1,986.35 1,986.64 0.0M
2024-08-19 1,995.09 2,010.48 1,994.83 2,009.45 0.0M
2024-08-16 2,002.14 2,007.81 1,990.32 1,994.70 0.0M
2024-08-15 1,985.30 2,003.45 1,980.07 2,000.36 0.0M
2024-08-14 1,980.19 1,986.70 1,975.85 1,983.52 0.0M
2024-08-13 1,958.14 1,974.18 1,948.70 1,973.82 0.0M
2024-08-12 1,968.66 1,979.82 1,953.64 1,956.05 0.0M
2024-08-09 1,962.21 1,973.21 1,952.41 1,963.02 0.0M
2024-08-08 1,943.41 1,950.41 1,921.06 1,949.89 0.0M
2024-08-07 1,935.94 1,956.59 1,920.40 1,949.07 0.0M
2024-08-06 1,942.55 1,950.67 1,909.46 1,930.90 0.0M
2024-08-01 2,042.48 2,046.60 2,029.99 2,034.67 0.0M
2024-07-31 2,032.36 2,045.27 2,031.96 2,044.01 0.0M
2024-07-30 2,004.83 2,024.05 2,004.69 2,023.52 0.0M
2024-07-29 1,997.67 2,013.10 1,996.10 2,003.10 0.0M
2024-07-26 1,990.51 1,997.13 1,986.36 1,994.67 0.0M
2024-07-25 1,989.04 1,990.38 1,971.64 1,987.27 0.0M
2024-07-24 1,992.11 2,003.00 1,990.73 1,996.67 0.0M
2024-07-23 1,988.53 1,996.85 1,982.62 1,990.36 0.0M
2024-07-22 1,976.91 1,987.49 1,976.82 1,980.98 0.0M
2024-07-19 1,956.15 1,967.72 1,950.95 1,960.07 0.0M
2024-07-18 1,948.43 1,971.21 1,942.27 1,957.93 0.0M
2024-07-17 1,971.82 1,971.82 1,942.15 1,948.13 0.0M
2024-07-16 1,979.48 1,984.88 1,972.23 1,983.48 0.0M
2024-07-15 2,005.03 2,007.54 1,984.27 1,984.61 0.0M
2024-07-12 2,012.56 2,018.25 2,002.74 2,016.31 0.0M
2024-07-11 2,012.50 2,015.64 2,001.87 2,011.78 0.0M
2024-07-10 1,995.92 2,005.56 1,994.52 2,004.80 0.0M
2024-07-09 2,000.06 2,009.05 1,987.07 1,990.74 0.0M
2024-07-08 2,004.70 2,010.16 2,000.68 2,001.00 0.0M
2024-07-05 2,017.22 2,023.84 2,001.79 2,005.09 0.0M
2024-07-04 2,001.74 2,019.91 2,001.26 2,015.15 0.0M
2024-07-03 1,993.08 2,004.20 1,990.40 2,003.62 0.0M
2024-07-02 2,001.15 2,002.53 1,980.29 1,988.74 0.0M
2024-07-01 1,995.05 2,009.12 1,982.12 2,001.45 0.0M
2024-06-28 1,995.58 2,002.50 1,980.22 1,982.54 0.0M
2024-06-27 2,004.55 2,004.93 1,986.64 1,993.00 0.0M
2024-06-26 2,014.63 2,026.97 2,005.23 2,007.46 0.0M
2024-06-25 2,011.72 2,014.91 2,006.74 2,011.99 0.0M
2024-06-24 1,989.69 2,015.37 1,988.86 2,013.93 0.0M
2024-06-21 2,001.47 2,008.91 1,985.44 1,992.23 0.0M
2024-06-20 1,987.07 2,004.32 1,986.64 1,999.96 0.0M
2024-06-19 1,985.09 1,991.70 1,981.43 1,986.46 0.0M
2024-06-18 1,981.30 1,988.44 1,980.41 1,986.32 0.0M
2024-06-17 1,976.37 1,992.99 1,971.54 1,977.35 0.0M
2024-06-14 2,000.08 2,004.04 1,974.43 1,976.65 0.0M
2024-06-13 2,013.33 2,019.96 1,997.03 1,999.84 0.0M
2024-06-12 1,998.42 2,021.43 1,993.57 2,018.13 0.0M
2024-06-11 2,019.03 2,020.68 1,993.62 1,999.13 0.0M
2024-06-10 2,018.04 2,021.60 2,009.52 2,017.52 0.0M
2024-06-07 2,025.76 2,032.54 2,013.05 2,028.99 0.0M
2024-06-06 2,022.59 2,034.03 2,019.92 2,022.08 0.0M
2024-06-04 2,020.34 2,022.84 1,998.53 2,001.74 0.0M
2024-06-03 2,030.62 2,033.05 2,012.13 2,013.46 0.0M
2024-05-31 2,003.51 2,020.66 2,003.19 2,015.33 0.0M
2024-05-30 1,992.43 2,013.14 1,991.08 2,007.32 0.0M
2024-05-29 2,010.84 2,013.55 1,997.91 1,998.55 0.0M
2024-05-28 2,023.37 2,033.28 2,018.96 2,021.01 0.0M
2024-05-27 2,002.71 2,021.02 2,000.75 2,020.68 0.0M
2024-05-24 2,001.99 2,006.70 2,000.70 2,004.21 0.0M
2024-05-23 2,008.76 2,022.26 2,008.60 2,015.04 0.0M
2024-05-22 2,009.57 2,011.53 1,998.72 2,010.47 0.0M
2024-05-21 2,011.27 2,017.30 2,008.19 2,015.28 0.0M
2024-05-17 2,018.35 2,028.07 2,015.83 2,017.13 0.0M
2024-05-16 2,011.03 2,023.45 2,010.61 2,023.27 0.0M
2024-05-15 1,997.07 2,016.77 1,997.07 2,010.72 0.0M
2024-05-14 1,989.64 1,997.64 1,985.34 1,989.72 0.0M
2024-05-13 1,987.04 1,992.79 1,981.00 1,987.15 0.0M
2024-05-08 1,960.93 1,965.83 1,956.71 1,965.67 0.0M
2024-05-07 1,945.48 1,956.72 1,931.36 1,956.26 0.0M
2024-05-06 1,930.58 1,939.49 1,923.15 1,939.20 0.0M
2024-05-03 1,911.90 1,940.42 1,907.20 1,928.16 0.0M
2024-05-02 1,923.79 1,925.83 1,909.90 1,915.89 0.0M
2024-05-01 1,922.27 1,927.82 1,913.69 1,915.18 0.0M
2024-04-30 1,934.87 1,936.49 1,920.43 1,930.01 0.0M
2024-04-29 1,928.88 1,938.10 1,927.06 1,935.38 0.0M
2024-04-26 1,893.30 1,925.92 1,893.11 1,923.88 0.0M
2024-04-25 1,921.26 1,921.76 1,882.32 1,882.34 0.0M
2024-04-24 1,939.45 1,939.45 1,925.10 1,925.10 0.0M
2024-04-23 1,928.07 1,943.32 1,925.36 1,941.43 0.0M
2024-04-22 1,908.45 1,924.55 1,908.45 1,924.47 0.0M
2024-04-19 1,886.11 1,905.59 1,884.70 1,903.51 0.0M
2024-04-18 1,904.21 1,906.96 1,884.67 1,897.16 0.0M
2024-04-17 1,907.02 1,912.81 1,900.00 1,900.89 0.0M
2024-04-16 1,912.39 1,913.33 1,896.51 1,908.46 0.0M
2024-04-15 1,926.22 1,937.29 1,926.12 1,928.99 0.0M
2024-04-12 1,941.94 1,958.20 1,926.07 1,926.32 0.0M
2024-04-11 1,927.03 1,944.96 1,924.92 1,933.17 0.0M
2024-04-10 1,944.38 1,948.92 1,917.45 1,931.52 0.0M
2024-04-09 1,947.80 1,954.92 1,940.23 1,940.62 0.0M
2024-04-08 1,940.62 1,952.28 1,937.35 1,950.36 0.0M
2024-04-05 1,937.63 1,943.00 1,934.33 1,941.66 0.0M
2024-04-04 1,955.16 1,962.24 1,950.52 1,959.59 0.0M
2024-04-03 1,948.60 1,955.17 1,942.34 1,953.78 0.0M
2024-04-02 1,962.00 1,968.00 1,938.02 1,944.85 0.0M
2024-03-27 1,961.32 1,963.06 1,951.64 1,959.49 0.0M
2024-03-26 1,959.58 1,965.46 1,955.73 1,960.63 0.0M
2024-03-25 1,957.81 1,962.17 1,954.06 1,959.32 0.0M
2024-03-22 1,944.83 1,965.72 1,944.26 1,958.67 0.0M
2024-03-21 1,956.08 1,960.09 1,935.22 1,949.59 0.0M
2024-03-20 1,934.08 1,945.06 1,926.33 1,942.35 0.0M
2024-03-19 1,927.84 1,937.47 1,927.84 1,936.34 0.0M
2024-03-18 1,932.53 1,937.24 1,922.18 1,930.99 0.0M
2024-03-15 1,941.71 1,945.19 1,930.85 1,933.29 0.0M
2024-03-14 1,951.82 1,954.87 1,940.15 1,942.62 0.0M
2024-03-13 1,954.88 1,954.88 1,942.52 1,949.56 0.0M
2024-03-12 1,944.43 1,958.84 1,936.06 1,958.63 0.0M
2024-03-11 1,948.47 1,951.38 1,935.90 1,941.38 0.0M
2024-03-08 1,944.04 1,957.32 1,941.42 1,954.51 0.0M
2024-03-07 1,916.41 1,949.56 1,913.53 1,945.11 0.0M
2024-03-06 1,913.14 1,919.97 1,905.95 1,916.74 0.0M
2024-03-05 1,929.42 1,929.42 1,914.09 1,914.14 0.0M
2024-03-04 1,939.06 1,942.75 1,925.29 1,928.44 0.0M
2024-03-01 1,925.11 1,933.45 1,921.01 1,932.12 0.0M
2024-02-29 1,914.24 1,927.34 1,908.93 1,918.96 0.0M
2024-02-28 1,908.96 1,919.98 1,907.58 1,908.90 0.0M
2024-02-27 1,918.45 1,918.62 1,897.22 1,913.13 0.0M
2024-02-26 1,911.94 1,919.48 1,911.42 1,917.48 0.0M
2024-02-23 1,922.06 1,924.15 1,907.42 1,912.72 0.0M
2024-02-22 1,928.45 1,930.48 1,910.18 1,925.70 0.0M
2024-02-21 1,910.47 1,919.07 1,908.08 1,911.96 0.0M
2024-02-20 1,923.80 1,927.40 1,913.61 1,918.12 0.0M
2024-02-19 1,922.67 1,927.46 1,917.71 1,926.94 0.0M
2024-02-16 1,926.55 1,928.60 1,916.06 1,925.67 0.0M
2024-02-15 1,912.03 1,925.13 1,910.57 1,922.56 0.0M
2024-02-14 1,899.88 1,907.57 1,899.01 1,904.01 0.0M
2024-02-13 1,906.04 1,911.30 1,888.95 1,894.39 0.0M
2024-02-12 1,914.08 1,917.40 1,906.78 1,909.84 0.0M
2024-02-09 1,903.35 1,914.07 1,899.14 1,905.01 0.0M
2024-02-08 1,913.86 1,914.54 1,883.42 1,887.71 0.0M
2024-02-07 1,897.28 1,912.80 1,893.87 1,907.88 0.0M
2024-02-06 1,898.99 1,903.83 1,888.08 1,901.85 0.0M
2024-02-05 1,884.77 1,890.91 1,879.90 1,883.86 0.0M
2024-02-02 1,896.07 1,902.05 1,885.49 1,890.25 0.0M
2024-02-01 1,882.04 1,898.53 1,880.97 1,892.13 0.0M
2024-01-31 1,882.46 1,897.27 1,876.17 1,889.52 0.0M
2024-01-30 1,883.66 1,892.21 1,877.05 1,877.70 0.0M
2024-01-29 1,876.69 1,879.28 1,871.89 1,875.51 0.0M
2024-01-26 1,869.19 1,880.62 1,866.97 1,876.14 0.0M
2024-01-25 1,860.55 1,873.68 1,857.79 1,872.34 0.0M
2024-01-24 1,867.93 1,871.45 1,856.10 1,856.94 0.0M
2024-01-23 1,865.74 1,869.95 1,857.68 1,859.82 0.0M
2024-01-22 1,851.82 1,866.76 1,851.82 1,865.88 0.0M
2024-01-19 1,865.60 1,869.90 1,842.71 1,846.48 0.0M
2024-01-18 1,855.00 1,863.30 1,852.02 1,858.68 0.0M
2024-01-17 1,854.86 1,862.21 1,845.84 1,857.11 0.0M
2024-01-16 1,869.01 1,878.36 1,862.12 1,875.18 0.0M
2024-01-15 1,899.60 1,901.60 1,875.51 1,880.72 0.0M
2024-01-12 1,885.70 1,904.81 1,885.70 1,897.62 0.0M
2024-01-11 1,881.67 1,889.94 1,873.35 1,877.79 0.0M
2024-01-10 1,867.98 1,874.35 1,863.44 1,872.18 0.0M
2024-01-09 1,868.71 1,875.51 1,862.42 1,875.51 0.0M
2024-01-08 1,863.99 1,870.81 1,850.25 1,861.38 0.0M
2024-01-05 1,853.39 1,864.97 1,844.91 1,864.53 0.0M
2024-01-04 1,833.40 1,864.81 1,833.40 1,862.79 0.0M
2024-01-03 1,842.36 1,846.27 1,823.88 1,827.82 0.0M
2024-01-02 1,842.84 1,850.13 1,825.58 1,840.45 0.0M