OMX Copenhagen Financial Services PI (CX302020PI)

CX302020PI
🏛️ Dinamarca →
1,814.16
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
2021-12-30 2,085.93 2,085.93 2,085.93 2,085.93 0.0M
2021-12-29 2,076.22 2,076.22 2,076.22 2,076.22 0.0M
2021-12-28 2,083.11 2,083.11 2,083.11 2,083.11 0.0M
2021-12-27 2,096.59 2,096.59 2,096.59 2,096.59 0.0M
2021-12-23 2,064.19 2,064.19 2,064.19 2,064.19 0.0M
2021-12-22 2,063.66 2,063.66 2,063.66 2,063.66 0.0M
2021-12-21 2,079.58 2,079.58 2,079.58 2,079.58 0.0M
2021-12-20 2,085.93 2,085.93 2,085.93 2,085.93 0.0M
2021-12-17 2,071.02 2,071.02 2,071.02 2,071.02 0.0M
2021-12-16 2,058.92 2,058.92 2,058.92 2,058.92 0.0M
2021-12-15 2,026.93 2,026.93 2,026.93 2,026.93 0.0M
2021-12-14 2,034.36 2,034.36 2,034.36 2,034.36 0.0M
2021-12-13 2,010.47 2,010.47 2,010.47 2,010.47 0.0M
2021-12-10 1,995.92 1,995.92 1,995.92 1,995.92 0.0M
2021-12-09 2,008.85 2,008.85 2,008.85 2,008.85 0.0M
2021-12-08 2,020.05 2,020.05 2,020.05 2,020.05 0.0M
2021-12-07 1,973.11 1,973.11 1,973.11 1,973.11 0.0M
2021-12-06 2,012.62 2,012.62 2,012.62 2,012.62 0.0M
2021-12-03 2,008.32 2,008.32 2,008.32 2,008.32 0.0M
2021-12-02 2,011.24 2,011.24 2,011.24 2,011.24 0.0M
2021-12-01 2,043.53 2,043.53 2,043.53 2,043.53 0.0M
2021-11-30 2,052.57 2,052.57 2,052.57 2,052.57 0.0M
2021-11-29 2,040.40 2,040.40 2,040.40 2,040.40 0.0M
2021-11-26 2,050.42 2,050.42 2,050.42 2,050.42 0.0M
2021-11-25 2,042.02 2,042.02 2,042.02 2,042.02 0.0M
2021-11-24 2,042.02 2,042.02 2,042.02 2,042.02 0.0M
2021-11-23 2,042.02 2,042.02 2,042.02 2,042.02 0.0M
2021-11-22 2,056.87 2,056.87 2,056.87 2,056.87 0.0M
2021-11-19 2,036.10 2,036.10 2,036.10 2,036.10 0.0M
2021-11-18 2,036.10 2,036.10 2,036.10 2,036.10 0.0M
2021-11-17 2,038.25 2,038.25 2,038.25 2,038.25 0.0M
2021-11-16 2,025.15 2,025.15 2,025.15 2,025.15 0.0M
2021-11-15 2,034.42 2,034.42 2,034.42 2,034.42 0.0M
2021-11-12 2,003.04 2,003.04 2,003.04 2,003.04 0.0M
2021-11-11 2,002.50 2,002.50 2,002.50 2,002.50 0.0M
2021-11-10 1,998.74 1,998.74 1,998.74 1,998.74 0.0M
2021-11-09 1,998.74 1,998.74 1,998.74 1,998.74 0.0M
2021-11-08 2,006.17 2,006.17 2,006.17 2,006.17 0.0M
2021-11-05 2,007.78 2,007.78 2,007.78 2,007.78 0.0M
2021-11-04 2,005.63 2,005.63 2,005.63 2,005.63 0.0M
2021-11-03 2,031.67 2,031.67 2,031.67 2,031.67 0.0M
2021-11-02 2,023.94 2,023.94 2,023.94 2,023.94 0.0M
2021-11-01 2,026.09 2,026.09 2,026.09 2,026.09 0.0M
2021-10-29 2,029.99 2,029.99 2,029.99 2,029.99 0.0M
2021-10-28 2,000.29 2,000.29 2,000.29 2,000.29 0.0M
2021-10-27 1,985.44 1,985.44 1,985.44 1,985.44 0.0M
2021-10-26 1,991.25 1,991.25 1,991.25 1,991.25 0.0M
2021-10-25 2,010.24 2,010.24 2,010.24 2,010.24 0.0M
2021-10-22 2,009.70 2,009.70 2,009.70 2,009.70 0.0M
2021-10-21 2,007.95 2,007.95 2,007.95 2,007.95 0.0M
2021-10-20 1,979.93 1,979.93 1,979.93 1,979.93 0.0M
2021-10-19 1,981.01 1,981.01 1,981.01 1,981.01 0.0M
2021-10-18 1,992.09 1,992.09 1,992.09 1,992.09 0.0M
2021-10-15 1,996.16 1,996.16 1,996.16 1,996.16 0.0M
2021-10-14 1,975.26 1,975.26 1,975.26 1,975.26 0.0M
2021-10-13 1,975.26 1,975.26 1,975.26 1,975.26 0.0M
2021-10-12 1,935.74 1,935.74 1,935.74 1,935.74 0.0M
2021-10-11 1,940.05 1,940.05 1,940.05 1,940.05 0.0M
2021-10-08 1,970.12 1,970.12 1,970.12 1,970.12 0.0M
2021-10-07 1,977.00 1,977.00 1,977.00 1,977.00 0.0M
2021-10-06 1,990.48 1,990.48 1,990.48 1,990.48 0.0M
2021-10-05 1,946.16 1,946.16 1,946.16 1,946.16 0.0M
2021-10-04 1,929.93 1,929.93 1,929.93 1,929.93 0.0M
2021-10-01 1,952.21 1,952.21 1,952.21 1,952.21 0.0M
2021-09-30 1,957.05 1,957.05 1,957.05 1,957.05 0.0M
2021-09-29 2,004.96 2,004.96 2,004.96 2,004.96 0.0M
2021-09-28 1,967.60 1,967.60 1,967.60 1,967.60 0.0M
2021-09-27 1,955.97 1,955.97 1,955.97 1,955.97 0.0M
2021-09-24 1,959.20 1,959.20 1,959.20 1,959.20 0.0M
2021-09-23 1,965.75 1,965.75 1,965.75 1,965.75 0.0M
2021-09-22 1,967.36 1,967.36 1,967.36 1,967.36 0.0M
2021-09-21 1,945.08 1,945.08 1,945.08 1,945.08 0.0M
2021-09-20 1,948.85 1,948.85 1,948.85 1,948.85 0.0M
2021-09-17 1,966.39 1,966.39 1,966.39 1,966.39 0.0M
2021-09-16 2,001.06 2,001.06 2,001.06 2,001.06 0.0M
2021-09-15 2,015.92 2,015.92 2,015.92 2,015.92 0.0M
2021-09-14 1,954.23 1,954.23 1,954.23 1,954.23 0.0M
2021-09-13 1,931.24 1,931.24 1,931.24 1,931.24 0.0M
2021-09-10 1,979.93 1,979.93 1,979.93 1,979.93 0.0M
2021-09-09 1,987.36 1,987.36 1,987.36 1,987.36 0.0M
2021-09-08 1,973.04 1,973.04 1,973.04 1,973.04 0.0M
2021-09-07 1,970.46 1,970.46 1,970.46 1,970.46 0.0M
2021-09-06 2,000.29 2,000.29 2,000.29 2,000.29 0.0M
2021-09-03 1,982.01 1,982.01 1,982.01 1,982.01 0.0M
2021-09-02 1,948.24 1,948.24 1,948.24 1,948.24 0.0M
2021-09-01 1,950.23 1,950.23 1,950.23 1,950.23 0.0M
2021-08-31 1,989.81 1,989.81 1,989.81 1,989.81 0.0M
2021-08-30 1,981.47 1,981.47 1,981.47 1,981.47 0.0M
2021-08-27 2,033.10 2,033.10 2,033.10 2,033.10 0.0M
2021-08-26 2,002.08 2,002.08 2,002.08 2,002.08 0.0M
2021-08-25 2,025.00 2,025.00 2,025.00 2,025.00 0.0M
2021-08-24 1,992.54 1,992.54 1,992.54 1,992.54 0.0M
2021-08-23 2,020.93 2,020.93 2,020.93 2,020.93 0.0M
2021-08-20 2,015.46 2,015.46 2,015.46 2,015.46 0.0M
2021-08-19 2,013.48 2,013.48 2,013.48 2,013.48 0.0M
2021-08-18 1,973.59 1,973.59 1,973.59 1,973.59 0.0M
2021-08-17 1,970.17 1,970.17 1,970.17 1,970.17 0.0M
2021-08-16 1,987.77 1,987.77 1,987.77 1,987.77 0.0M
2021-08-13 1,991.80 1,991.80 1,991.80 1,991.80 0.0M
2021-08-12 1,980.35 1,980.35 1,980.35 1,980.35 0.0M
2021-08-11 1,960.82 1,960.82 1,960.82 1,960.82 0.0M
2021-08-10 1,958.13 1,958.13 1,958.13 1,958.13 0.0M
2021-08-09 1,956.05 1,956.05 1,956.05 1,956.05 0.0M
2021-08-06 1,976.34 1,976.34 1,976.34 1,976.34 0.0M
2021-08-05 1,981.02 1,981.02 1,981.02 1,981.02 0.0M
2021-08-04 1,988.51 1,988.51 1,988.51 1,988.51 0.0M
2021-08-03 1,983.13 1,983.13 1,983.13 1,983.13 0.0M
2021-08-02 1,949.94 1,949.94 1,949.94 1,949.94 0.0M
2021-07-30 1,986.46 1,986.46 1,986.46 1,986.46 0.0M
2021-07-29 1,979.10 1,979.10 1,979.10 1,979.10 0.0M
2021-07-28 1,970.90 1,970.90 1,970.90 1,970.90 0.0M
2021-07-27 1,970.90 1,970.90 1,970.90 1,970.90 0.0M
2021-07-26 1,970.26 1,970.26 1,970.26 1,970.26 0.0M
2021-07-23 1,983.10 1,983.10 1,983.10 1,983.10 0.0M
2021-07-22 1,975.00 1,975.00 1,975.00 1,975.00 0.0M
2021-07-21 1,958.10 1,958.10 1,958.10 1,958.10 0.0M
2021-07-20 1,954.07 1,954.07 1,954.07 1,954.07 0.0M
2021-07-19 1,966.87 1,966.87 1,966.87 1,966.87 0.0M
2021-07-16 1,977.02 1,977.02 1,977.02 1,977.02 0.0M
2021-07-15 1,974.33 1,974.33 1,974.33 1,974.33 0.0M
2021-07-14 2,024.36 2,024.36 2,024.36 2,024.36 0.0M
2021-07-13 2,023.01 2,023.01 2,023.01 2,023.01 0.0M
2021-07-12 1,993.28 1,993.28 1,993.28 1,993.28 0.0M
2021-07-09 1,985.12 1,985.12 1,985.12 1,985.12 0.0M
2021-07-08 1,974.33 1,974.33 1,974.33 1,974.33 0.0M
2021-07-07 2,023.01 2,023.01 2,023.01 2,023.01 0.0M
2021-07-06 1,977.75 1,977.75 1,977.75 1,977.75 0.0M
2021-07-05 1,963.57 1,963.57 1,963.57 1,963.57 0.0M
2021-07-02 2,026.44 2,026.44 2,026.44 2,026.44 0.0M
2021-07-01 2,019.72 2,019.72 2,019.72 2,019.72 0.0M
2021-06-30 1,977.79 1,977.79 1,977.79 1,977.79 0.0M
2021-06-29 1,977.75 1,977.75 1,977.75 1,977.75 0.0M
2021-06-28 2,000.03 2,000.03 2,000.03 2,000.03 0.0M
2021-06-25 1,963.57 1,963.57 1,963.57 1,963.57 0.0M
2021-06-24 1,967.00 1,967.00 1,967.00 1,967.00 0.0M
2021-06-23 1,949.39 1,949.39 1,949.39 1,949.39 0.0M
2021-06-22 1,975.80 1,975.80 1,975.80 1,975.80 0.0M
2021-06-21 1,941.97 1,941.97 1,941.97 1,941.97 0.0M
2021-06-18 1,935.92 1,935.92 1,935.92 1,935.92 0.0M
2021-06-17 1,960.95 1,960.95 1,960.95 1,960.95 0.0M
2021-06-16 1,987.36 1,987.36 1,987.36 1,987.36 0.0M
2021-06-15 1,952.15 1,952.15 1,952.15 1,952.15 0.0M
2021-06-14 1,933.10 1,933.10 1,933.10 1,933.10 0.0M
2021-06-11 1,912.81 1,912.81 1,912.81 1,912.81 0.0M
2021-06-10 1,894.96 1,894.96 1,894.96 1,894.96 0.0M
2021-06-09 1,886.16 1,886.16 1,886.16 1,886.16 0.0M
2021-06-08 1,910.96 1,910.96 1,910.96 1,910.96 0.0M
2021-06-07 1,902.93 1,902.93 1,902.93 1,902.93 0.0M
2021-06-04 1,902.93 1,902.93 1,902.93 1,902.93 0.0M
2021-06-03 1,902.15 1,902.15 1,902.15 1,902.15 0.0M
2021-06-02 1,893.05 1,893.05 1,893.05 1,893.05 0.0M
2021-06-01 1,872.32 1,872.32 1,872.32 1,872.32 0.0M
2021-05-31 1,870.41 1,870.41 1,870.41 1,870.41 0.0M
2021-05-28 1,848.56 1,848.56 1,848.56 1,848.56 0.0M
2021-05-27 1,868.32 1,868.32 1,868.32 1,868.32 0.0M
2021-05-26 1,833.71 1,833.71 1,833.71 1,833.71 0.0M
2021-05-25 1,813.12 1,813.12 1,813.12 1,813.12 0.0M
2021-05-21 1,833.17 1,833.17 1,833.17 1,833.17 0.0M
2021-05-20 1,833.17 1,833.17 1,833.17 1,833.17 0.0M
2021-05-19 1,833.17 1,833.17 1,833.17 1,833.17 0.0M
2021-05-18 1,893.89 1,893.89 1,893.89 1,893.89 0.0M
2021-05-17 1,865.63 1,865.63 1,865.63 1,865.63 0.0M
2021-05-12 1,866.17 1,866.17 1,866.17 1,866.17 0.0M
2021-05-11 1,866.17 1,866.17 1,866.17 1,866.17 0.0M
2021-05-10 1,893.05 1,893.05 1,893.05 1,893.05 0.0M
2021-05-07 1,891.20 1,891.20 1,891.20 1,891.20 0.0M
2021-05-06 1,842.51 1,842.51 1,842.51 1,842.51 0.0M
2021-05-05 1,858.74 1,858.74 1,858.74 1,858.74 0.0M
2021-05-04 1,836.70 1,836.70 1,836.70 1,836.70 0.0M
2021-05-03 1,835.62 1,835.62 1,835.62 1,835.62 0.0M
2021-04-29 1,825.75 1,825.75 1,825.75 1,825.75 0.0M
2021-04-28 1,853.16 1,853.16 1,853.16 1,853.16 0.0M
2021-04-27 1,844.13 1,844.13 1,844.13 1,844.13 0.0M
2021-04-26 1,853.70 1,853.70 1,853.70 1,853.70 0.0M
2021-04-23 1,847.79 1,847.79 1,847.79 1,847.79 0.0M
2021-04-22 1,839.39 1,839.39 1,839.39 1,839.39 0.0M
2021-04-21 1,837.47 1,837.47 1,837.47 1,837.47 0.0M
2021-04-20 1,819.87 1,819.87 1,819.87 1,819.87 0.0M
2021-04-19 1,816.10 1,816.10 1,816.10 1,816.10 0.0M
2021-04-16 1,810.83 1,810.83 1,810.83 1,810.83 0.0M
2021-04-15 1,803.40 1,803.40 1,803.40 1,803.40 0.0M
2021-04-14 1,843.29 1,843.29 1,843.29 1,843.29 0.0M
2021-04-13 1,844.90 1,844.90 1,844.90 1,844.90 0.0M
2021-04-12 1,838.01 1,838.01 1,838.01 1,838.01 0.0M
2021-04-09 1,776.37 1,776.37 1,776.37 1,776.37 0.0M
2021-04-08 1,788.78 1,788.78 1,788.78 1,788.78 0.0M
2021-04-07 1,820.01 1,820.01 1,820.01 1,820.01 0.0M
2021-04-06 1,797.73 1,797.73 1,797.73 1,797.73 0.0M
2021-03-31 1,791.76 1,791.76 1,791.76 1,791.76 0.0M
2021-03-30 1,764.49 1,764.49 1,764.49 1,764.49 0.0M
2021-03-29 1,778.27 1,778.27 1,778.27 1,778.27 0.0M
2021-03-26 1,784.18 1,784.18 1,784.18 1,784.18 0.0M
2021-03-25 1,758.68 1,758.68 1,758.68 1,758.68 0.0M
2021-03-24 1,745.18 1,745.18 1,745.18 1,745.18 0.0M
2021-03-23 1,745.18 1,745.18 1,745.18 1,745.18 0.0M
2021-03-22 1,744.11 1,744.11 1,744.11 1,744.11 0.0M
2021-03-19 1,744.65 1,744.65 1,744.65 1,744.65 0.0M
2021-03-18 1,752.60 1,752.60 1,752.60 1,752.60 0.0M
2021-03-17 1,728.17 1,728.17 1,728.17 1,728.17 0.0M
2021-03-16 1,730.07 1,730.07 1,730.07 1,730.07 0.0M
2021-03-15 1,733.60 1,733.60 1,733.60 1,733.60 0.0M
2021-03-12 1,734.67 1,734.67 1,734.67 1,734.67 0.0M
2021-03-11 1,719.28 1,719.28 1,719.28 1,719.28 0.0M
2021-03-10 1,734.81 1,734.81 1,734.81 1,734.81 0.0M
2021-03-09 1,720.50 1,720.50 1,720.50 1,720.50 0.0M
2021-03-08 1,738.72 1,738.72 1,738.72 1,738.72 0.0M
2021-03-05 1,759.70 1,759.70 1,759.70 1,759.70 0.0M
2021-03-04 1,734.74 1,734.74 1,734.74 1,734.74 0.0M
2021-03-03 1,738.50 1,738.50 1,738.50 1,738.50 0.0M
2021-03-02 1,745.93 1,745.93 1,745.93 1,745.93 0.0M
2021-03-01 1,743.24 1,743.24 1,743.24 1,743.24 0.0M
2021-02-26 1,749.43 1,749.43 1,749.43 1,749.43 0.0M
2021-02-25 1,759.55 1,759.55 1,759.55 1,759.55 0.0M
2021-02-24 1,757.40 1,757.40 1,757.40 1,757.40 0.0M
2021-02-23 1,740.04 1,740.04 1,740.04 1,740.04 0.0M
2021-02-22 1,724.51 1,724.51 1,724.51 1,724.51 0.0M
2021-02-19 1,722.89 1,722.89 1,722.89 1,722.89 0.0M
2021-02-18 1,738.28 1,738.28 1,738.28 1,738.28 0.0M
2021-02-17 1,720.20 1,720.20 1,720.20 1,720.20 0.0M
2021-02-16 1,747.92 1,747.92 1,747.92 1,747.92 0.0M
2021-02-15 1,745.23 1,745.23 1,745.23 1,745.23 0.0M
2021-02-12 1,730.38 1,730.38 1,730.38 1,730.38 0.0M
2021-02-11 1,718.99 1,718.99 1,718.99 1,718.99 0.0M
2021-02-10 1,726.41 1,726.41 1,726.41 1,726.41 0.0M
2021-02-09 1,730.77 1,730.77 1,730.77 1,730.77 0.0M
2021-02-08 1,741.33 1,741.33 1,741.33 1,741.33 0.0M
2021-02-05 1,713.31 1,713.31 1,713.31 1,713.31 0.0M
2021-02-04 1,717.91 1,717.91 1,717.91 1,717.91 0.0M
2021-02-03 1,742.71 1,742.71 1,742.71 1,742.71 0.0M
2021-02-02 1,779.91 1,779.91 1,779.91 1,779.91 0.0M
2021-02-01 1,781.52 1,781.52 1,781.52 1,781.52 0.0M
2021-01-29 1,791.70 1,791.70 1,791.70 1,791.70 0.0M
2021-01-28 1,777.08 1,777.08 1,777.08 1,777.08 0.0M
2021-01-27 1,758.40 1,758.40 1,758.40 1,758.40 0.0M
2021-01-26 1,740.11 1,740.11 1,740.11 1,740.11 0.0M
2021-01-25 1,770.97 1,770.97 1,770.97 1,770.97 0.0M
2021-01-22 1,757.56 1,757.56 1,757.56 1,757.56 0.0M
2021-01-21 1,758.40 1,758.40 1,758.40 1,758.40 0.0M
2021-01-20 1,749.60 1,749.60 1,749.60 1,749.60 0.0M
2021-01-19 1,764.99 1,764.99 1,764.99 1,764.99 0.0M
2021-01-18 1,746.85 1,746.85 1,746.85 1,746.85 0.0M
2021-01-15 1,769.36 1,769.36 1,769.36 1,769.36 0.0M
2021-01-14 1,774.09 1,774.09 1,774.09 1,774.09 0.0M
2021-01-13 1,740.50 1,740.50 1,740.50 1,740.50 0.0M
2021-01-12 1,770.80 1,770.80 1,770.80 1,770.80 0.0M
2021-01-11 1,761.01 1,761.01 1,761.01 1,761.01 0.0M
2021-01-08 1,747.23 1,747.23 1,747.23 1,747.23 0.0M
2021-01-07 1,740.57 1,740.57 1,740.57 1,740.57 0.0M
2021-01-06 1,770.59 1,770.59 1,770.59 1,770.59 0.0M
2021-01-05 1,733.01 1,733.01 1,733.01 1,733.01 0.0M
2021-01-04 1,747.86 1,747.86 1,747.86 1,747.86 0.0M