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
2023-12-29 2,013.28 2,013.28 2,013.28 2,013.28 0.0M
2023-12-28 2,029.82 2,029.82 2,029.82 2,029.82 0.0M
2023-12-27 2,013.02 2,013.02 2,013.02 2,013.02 0.0M
2023-12-22 2,006.00 2,006.00 2,006.00 2,006.00 0.0M
2023-12-21 2,022.30 2,022.30 2,022.30 2,022.30 0.0M
2023-12-20 2,030.08 2,030.08 2,030.08 2,030.08 0.0M
2023-12-19 2,022.93 2,022.93 2,022.93 2,022.93 0.0M
2023-12-18 2,040.50 2,040.50 2,040.50 2,040.50 0.0M
2023-12-15 1,993.49 1,993.49 1,993.49 1,993.49 0.0M
2023-12-14 2,009.45 2,009.45 2,009.45 2,009.45 0.0M
2023-12-13 1,975.89 1,975.89 1,975.89 1,975.89 0.0M
2023-12-12 2,002.29 2,002.29 2,002.29 2,002.29 0.0M
2023-12-11 2,008.07 2,008.07 2,008.07 2,008.07 0.0M
2023-12-08 2,032.24 2,032.24 2,032.24 2,032.24 0.0M
2023-12-07 2,009.96 2,009.96 2,009.96 2,009.96 0.0M
2023-12-06 1,986.03 1,986.03 1,986.03 1,986.03 0.0M
2023-12-05 1,985.50 1,985.50 1,985.50 1,985.50 0.0M
2023-12-04 1,959.62 1,959.62 1,959.62 1,959.62 0.0M
2023-12-01 1,973.10 1,973.10 1,973.10 1,973.10 0.0M
2023-11-30 1,971.22 1,971.22 1,971.22 1,971.22 0.0M
2023-11-29 2,009.66 2,009.66 2,009.66 2,009.66 0.0M
2023-11-28 2,017.08 2,017.08 2,017.08 2,017.08 0.0M
2023-11-27 2,006.94 2,006.94 2,006.94 2,006.94 0.0M
2023-11-24 1,975.85 1,975.85 1,975.85 1,975.85 0.0M
2023-11-23 1,975.85 1,975.85 1,975.85 1,975.85 0.0M
2023-11-22 1,966.51 1,966.51 1,966.51 1,966.51 0.0M
2023-11-21 2,027.86 2,027.86 2,027.86 2,027.86 0.0M
2023-11-20 2,022.59 2,022.59 2,022.59 2,022.59 0.0M
2023-11-17 2,020.10 2,020.10 2,020.10 2,020.10 0.0M
2023-11-16 2,014.05 2,014.05 2,014.05 2,014.05 0.0M
2023-11-15 1,970.04 1,970.04 1,970.04 1,970.04 0.0M
2023-11-14 1,970.04 1,970.04 1,970.04 1,970.04 0.0M
2023-11-13 1,966.55 1,966.55 1,966.55 1,966.55 0.0M
2023-11-10 1,998.43 1,998.43 1,998.43 1,998.43 0.0M
2023-11-09 1,975.08 1,975.08 1,975.08 1,975.08 0.0M
2023-11-08 1,959.89 1,959.89 1,959.89 1,959.89 0.0M
2023-11-07 1,957.74 1,957.74 1,957.74 1,957.74 0.0M
2023-11-06 1,991.58 1,991.58 1,991.58 1,991.58 0.0M
2023-11-03 2,014.69 2,014.69 2,014.69 2,014.69 0.0M
2023-11-02 1,984.99 1,984.99 1,984.99 1,984.99 0.0M
2023-11-01 1,993.76 1,993.76 1,993.76 1,993.76 0.0M
2023-10-31 2,008.61 2,008.61 2,008.61 2,008.61 0.0M
2023-10-30 1,957.20 1,957.20 1,957.20 1,957.20 0.0M
2023-10-27 2,008.88 2,008.88 2,008.88 2,008.88 0.0M
2023-10-26 2,008.88 2,008.88 2,008.88 2,008.88 0.0M
2023-10-25 2,025.11 2,025.11 2,025.11 2,025.11 0.0M
2023-10-24 2,039.69 2,039.69 2,039.69 2,039.69 0.0M
2023-10-23 2,039.69 2,039.69 2,039.69 2,039.69 0.0M
2023-10-20 2,049.54 2,049.54 2,049.54 2,049.54 0.0M
2023-10-19 2,056.16 2,056.16 2,056.16 2,056.16 0.0M
2023-10-18 2,022.02 2,022.02 2,022.02 2,022.02 0.0M
2023-10-17 2,042.41 2,042.41 2,042.41 2,042.41 0.0M
2023-10-16 2,079.81 2,079.81 2,079.81 2,079.81 0.0M
2023-10-13 2,065.49 2,065.49 2,065.49 2,065.49 0.0M
2023-10-12 2,071.01 2,071.01 2,071.01 2,071.01 0.0M
2023-10-11 2,057.77 2,057.77 2,057.77 2,057.77 0.0M
2023-10-10 2,049.50 2,049.50 2,049.50 2,049.50 0.0M
2023-10-09 2,032.43 2,032.43 2,032.43 2,032.43 0.0M
2023-10-06 2,064.92 2,064.92 2,064.92 2,064.92 0.0M
2023-10-05 2,047.32 2,047.32 2,047.32 2,047.32 0.0M
2023-10-04 2,047.86 2,047.86 2,047.86 2,047.86 0.0M
2023-10-03 2,052.26 2,052.26 2,052.26 2,052.26 0.0M
2023-10-02 2,054.68 2,054.68 2,054.68 2,054.68 0.0M
2023-09-29 2,070.14 2,070.14 2,070.14 2,070.14 0.0M
2023-09-28 2,022.29 2,022.29 2,022.29 2,022.29 0.0M
2023-09-27 2,033.84 2,033.84 2,033.84 2,033.84 0.0M
2023-09-26 2,012.47 2,012.47 2,012.47 2,012.47 0.0M
2023-09-25 2,056.63 2,056.63 2,056.63 2,056.63 0.0M
2023-09-22 2,053.40 2,053.40 2,053.40 2,053.40 0.0M
2023-09-21 2,067.72 2,067.72 2,067.72 2,067.72 0.0M
2023-09-20 2,107.60 2,107.60 2,107.60 2,107.60 0.0M
2023-09-19 2,105.45 2,105.45 2,105.45 2,105.45 0.0M
2023-09-18 2,125.20 2,125.20 2,125.20 2,125.20 0.0M
2023-09-15 2,147.35 2,147.35 2,147.35 2,147.35 0.0M
2023-09-14 2,091.91 2,091.91 2,091.91 2,091.91 0.0M
2023-09-13 2,161.25 2,161.25 2,161.25 2,161.25 0.0M
2023-09-12 2,118.32 2,118.32 2,118.32 2,118.32 0.0M
2023-09-11 2,149.70 2,149.70 2,149.70 2,149.70 0.0M
2023-09-08 2,183.33 2,183.33 2,183.33 2,183.33 0.0M
2023-09-07 2,183.87 2,183.87 2,183.87 2,183.87 0.0M
2023-09-06 2,166.27 2,166.27 2,166.27 2,166.27 0.0M
2023-09-05 2,154.60 2,154.60 2,154.60 2,154.60 0.0M
2023-09-04 2,175.61 2,175.61 2,175.61 2,175.61 0.0M
2023-09-01 2,200.10 2,200.10 2,200.10 2,200.10 0.0M
2023-08-31 2,177.82 2,177.82 2,177.82 2,177.82 0.0M
2023-08-30 2,177.82 2,177.82 2,177.82 2,177.82 0.0M
2023-08-29 2,207.53 2,207.53 2,207.53 2,207.53 0.0M
2023-08-28 2,148.12 2,148.12 2,148.12 2,148.12 0.0M
2023-08-25 2,148.65 2,148.65 2,148.65 2,148.65 0.0M
2023-08-24 2,155.31 2,155.31 2,155.31 2,155.31 0.0M
2023-08-23 2,120.10 2,120.10 2,120.10 2,120.10 0.0M
2023-08-22 2,126.21 2,126.21 2,126.21 2,126.21 0.0M
2023-08-21 2,126.21 2,126.21 2,126.21 2,126.21 0.0M
2023-08-18 2,147.04 2,147.04 2,147.04 2,147.04 0.0M
2023-08-17 2,174.53 2,174.53 2,174.53 2,174.53 0.0M
2023-08-16 2,153.16 2,153.16 2,153.16 2,153.16 0.0M
2023-08-15 2,147.88 2,147.88 2,147.88 2,147.88 0.0M
2023-08-14 2,153.93 2,153.93 2,153.93 2,153.93 0.0M
2023-08-11 2,189.68 2,189.68 2,189.68 2,189.68 0.0M
2023-08-10 2,202.25 2,202.25 2,202.25 2,202.25 0.0M
2023-08-09 2,221.00 2,221.00 2,221.00 2,221.00 0.0M
2023-08-08 2,224.22 2,224.22 2,224.22 2,224.22 0.0M
2023-08-07 2,224.22 2,224.22 2,224.22 2,224.22 0.0M
2023-08-04 2,209.51 2,209.51 2,209.51 2,209.51 0.0M
2023-08-03 2,173.15 2,173.15 2,173.15 2,173.15 0.0M
2023-08-02 2,197.41 2,197.41 2,197.41 2,197.41 0.0M
2023-08-01 2,227.11 2,227.11 2,227.11 2,227.11 0.0M
2023-07-31 2,227.11 2,227.11 2,227.11 2,227.11 0.0M
2023-07-28 2,189.98 2,189.98 2,189.98 2,189.98 0.0M
2023-07-27 2,191.59 2,191.59 2,191.59 2,191.59 0.0M
2023-07-26 2,166.26 2,166.26 2,166.26 2,166.26 0.0M
2023-07-25 2,199.56 2,199.56 2,199.56 2,199.56 0.0M
2023-07-24 2,153.63 2,153.63 2,153.63 2,153.63 0.0M
2023-07-21 2,138.54 2,138.54 2,138.54 2,138.54 0.0M
2023-07-20 2,134.47 2,134.47 2,134.47 2,134.47 0.0M
2023-07-19 2,139.62 2,139.62 2,139.62 2,139.62 0.0M
2023-07-18 2,105.78 2,105.78 2,105.78 2,105.78 0.0M
2023-07-17 2,114.58 2,114.58 2,114.58 2,114.58 0.0M
2023-07-14 2,137.23 2,137.23 2,137.23 2,137.23 0.0M
2023-07-13 2,146.03 2,146.03 2,146.03 2,146.03 0.0M
2023-07-12 2,137.23 2,137.23 2,137.23 2,137.23 0.0M
2023-07-11 2,127.59 2,127.59 2,127.59 2,127.59 0.0M
2023-07-10 2,127.59 2,127.59 2,127.59 2,127.59 0.0M
2023-07-07 2,146.80 2,146.80 2,146.80 2,146.80 0.0M
2023-07-06 2,160.82 2,160.82 2,160.82 2,160.82 0.0M
2023-07-05 2,133.16 2,133.16 2,133.16 2,133.16 0.0M
2023-07-04 2,155.44 2,155.44 2,155.44 2,155.44 0.0M
2023-07-03 2,101.18 2,101.18 2,101.18 2,101.18 0.0M
2023-06-30 2,122.92 2,122.92 2,122.92 2,122.92 0.0M
2023-06-29 2,085.79 2,085.79 2,085.79 2,085.79 0.0M
2023-06-28 2,129.80 2,129.80 2,129.80 2,129.80 0.0M
2023-06-27 2,118.85 2,118.85 2,118.85 2,118.85 0.0M
2023-06-26 2,127.89 2,127.89 2,127.89 2,127.89 0.0M
2023-06-23 2,149.39 2,149.39 2,149.39 2,149.39 0.0M
2023-06-22 2,193.40 2,193.40 2,193.40 2,193.40 0.0M
2023-06-21 2,117.47 2,117.47 2,117.47 2,117.47 0.0M
2023-06-20 2,170.22 2,170.22 2,170.22 2,170.22 0.0M
2023-06-19 2,222.50 2,222.50 2,222.50 2,222.50 0.0M
2023-06-16 2,244.61 2,244.61 2,244.61 2,244.61 0.0M
2023-06-15 2,248.37 2,248.37 2,248.37 2,248.37 0.0M
2023-06-14 2,305.86 2,305.86 2,305.86 2,305.86 0.0M
2023-06-13 2,301.19 2,301.19 2,301.19 2,301.19 0.0M
2023-06-12 2,214.54 2,214.54 2,214.54 2,214.54 0.0M
2023-06-09 2,203.35 2,203.35 2,203.35 2,203.35 0.0M
2023-06-08 2,196.46 2,196.46 2,196.46 2,196.46 0.0M
2023-06-07 2,193.23 2,193.23 2,193.23 2,193.23 0.0M
2023-06-06 2,202.81 2,202.81 2,202.81 2,202.81 0.0M
2023-06-02 2,186.04 2,186.04 2,186.04 2,186.04 0.0M
2023-06-01 2,221.25 2,221.25 2,221.25 2,221.25 0.0M
2023-05-31 2,230.06 2,230.06 2,230.06 2,230.06 0.0M
2023-05-30 2,238.32 2,238.32 2,238.32 2,238.32 0.0M
2023-05-26 2,255.86 2,255.86 2,255.86 2,255.86 0.0M
2023-05-25 2,271.32 2,271.32 2,271.32 2,271.32 0.0M
2023-05-24 2,280.12 2,280.12 2,280.12 2,280.12 0.0M
2023-05-23 2,304.61 2,304.61 2,304.61 2,304.61 0.0M
2023-05-22 2,291.67 2,291.67 2,291.67 2,291.67 0.0M
2023-05-17 2,283.41 2,283.41 2,283.41 2,283.41 0.0M
2023-05-16 2,285.02 2,285.02 2,285.02 2,285.02 0.0M
2023-05-15 2,222.63 2,222.63 2,222.63 2,222.63 0.0M
2023-05-12 2,214.67 2,214.67 2,214.67 2,214.67 0.0M
2023-05-11 2,223.71 2,223.71 2,223.71 2,223.71 0.0M
2023-05-10 2,249.34 2,249.34 2,249.34 2,249.34 0.0M
2023-05-09 2,231.73 2,231.73 2,231.73 2,231.73 0.0M
2023-05-08 2,239.16 2,239.16 2,239.16 2,239.16 0.0M
2023-05-04 2,231.20 2,231.20 2,231.20 2,231.20 0.0M
2023-05-03 2,238.62 2,238.62 2,238.62 2,238.62 0.0M
2023-05-02 2,256.23 2,256.23 2,256.23 2,256.23 0.0M
2023-05-01 2,255.69 2,255.69 2,255.69 2,255.69 0.0M
2023-04-28 2,276.83 2,276.83 2,276.83 2,276.83 0.0M
2023-04-27 2,264.66 2,264.66 2,264.66 2,264.66 0.0M
2023-04-26 2,282.04 2,252.40 2,252.40 2,252.40 0.0M
2023-04-25 2,282.04 2,282.04 2,282.04 2,282.04 0.0M
2023-04-24 2,259.76 2,259.76 2,259.76 2,259.76 0.0M
2023-04-21 2,275.45 2,275.45 2,275.45 2,275.45 0.0M
2023-04-20 2,268.56 2,268.56 2,268.56 2,268.56 0.0M
2023-04-19 2,286.94 2,286.94 2,286.94 2,286.94 0.0M
2023-04-18 2,284.79 2,284.79 2,284.79 2,284.79 0.0M
2023-04-17 2,293.60 2,293.60 2,293.60 2,293.60 0.0M
2023-04-14 2,301.26 2,301.26 2,301.26 2,301.26 0.0M
2023-04-13 2,315.92 2,315.92 2,315.92 2,315.92 0.0M
2023-04-12 2,309.96 2,309.96 2,309.96 2,309.96 0.0M
2023-04-11 2,317.15 2,317.15 2,317.15 2,317.15 0.0M
2023-04-05 2,327.17 2,327.17 2,327.17 2,327.17 0.0M
2023-04-04 2,299.68 2,299.68 2,299.68 2,299.68 0.0M
2023-04-03 2,247.64 2,247.64 2,247.64 2,247.64 0.0M
2023-03-31 2,243.44 2,243.44 2,243.44 2,243.44 0.0M
2023-03-30 2,280.46 2,280.46 2,280.46 2,280.46 0.0M
2023-03-29 2,254.11 2,254.11 2,254.11 2,254.11 0.0M
2023-03-28 2,248.74 2,248.74 2,248.74 2,248.74 0.0M
2023-03-27 2,233.28 2,233.28 2,233.28 2,233.28 0.0M
2023-03-24 2,310.83 2,310.83 2,310.83 2,310.83 0.0M
2023-03-23 2,282.87 2,282.87 2,282.87 2,282.87 0.0M
2023-03-22 2,272.46 2,272.46 2,272.46 2,272.46 0.0M
2023-03-21 2,254.11 2,254.11 2,254.11 2,254.11 0.0M
2023-03-20 2,271.71 2,271.71 2,271.71 2,271.71 0.0M
2023-03-17 2,289.59 2,289.59 2,289.59 2,289.59 0.0M
2023-03-16 2,279.91 2,279.91 2,279.91 2,279.91 0.0M
2023-03-15 2,272.76 2,272.76 2,272.76 2,272.76 0.0M
2023-03-14 2,314.25 2,314.25 2,314.25 2,314.25 0.0M
2023-03-13 2,349.47 2,349.47 2,349.47 2,349.47 0.0M
2023-03-10 2,340.76 2,340.76 2,340.76 2,340.76 0.0M
2023-03-09 2,366.00 2,366.00 2,366.00 2,366.00 0.0M
2023-03-08 2,374.26 2,374.26 2,374.26 2,374.26 0.0M
2023-03-07 2,450.80 2,450.80 2,450.80 2,450.80 0.0M
2023-03-06 2,453.48 2,453.48 2,453.48 2,453.48 0.0M
2023-03-03 2,449.36 2,449.36 2,449.36 2,449.36 0.0M
2023-03-02 2,435.88 2,435.88 2,435.88 2,435.88 0.0M
2023-03-01 2,434.57 2,434.57 2,434.57 2,434.57 0.0M
2023-02-28 2,441.99 2,441.99 2,441.99 2,441.99 0.0M
2023-02-27 2,427.14 2,427.14 2,427.14 2,427.14 0.0M
2023-02-24 2,444.75 2,444.75 2,444.75 2,444.75 0.0M
2023-02-23 2,459.33 2,459.33 2,459.33 2,459.33 0.0M
2023-02-22 2,448.58 2,448.58 2,448.58 2,448.58 0.0M
2023-02-21 2,436.21 2,436.21 2,436.21 2,436.21 0.0M
2023-02-20 2,458.22 2,458.22 2,458.22 2,458.22 0.0M
2023-02-17 2,440.55 2,440.55 2,440.55 2,440.55 0.0M
2023-02-16 2,474.42 2,474.42 2,474.42 2,474.42 0.0M
2023-02-15 2,473.07 2,473.07 2,473.07 2,473.07 0.0M
2023-02-14 2,431.04 2,431.04 2,431.04 2,431.04 0.0M
2023-02-13 2,420.76 2,420.76 2,420.76 2,420.76 0.0M
2023-02-10 2,418.34 2,418.34 2,418.34 2,418.34 0.0M
2023-02-09 2,478.25 2,478.25 2,478.25 2,478.25 0.0M
2023-02-08 2,455.16 2,455.16 2,455.16 2,455.16 0.0M
2023-02-07 2,488.16 2,488.16 2,488.16 2,488.16 0.0M
2023-02-06 2,488.70 2,488.70 2,488.70 2,488.70 0.0M
2023-02-03 2,456.24 2,456.24 2,456.24 2,456.24 0.0M
2023-02-02 2,452.24 2,452.24 2,452.24 2,452.24 0.0M
2023-02-01 2,452.24 2,452.24 2,452.24 2,452.24 0.0M
2023-01-31 2,425.83 2,425.83 2,425.83 2,425.83 0.0M
2023-01-30 2,505.76 2,505.76 2,505.76 2,505.76 0.0M
2023-01-27 2,426.37 2,426.37 2,426.37 2,426.37 0.0M
2023-01-26 2,486.24 2,486.24 2,486.24 2,486.24 0.0M
2023-01-25 2,490.17 2,490.17 2,490.17 2,490.17 0.0M
2023-01-24 2,488.82 2,488.82 2,488.82 2,488.82 0.0M
2023-01-23 2,493.93 2,493.93 2,493.93 2,493.93 0.0M
2023-01-20 2,518.86 2,518.86 2,518.86 2,518.86 0.0M
2023-01-19 2,515.20 2,515.20 2,515.20 2,515.20 0.0M
2023-01-18 2,515.20 2,515.20 2,515.20 2,515.20 0.0M
2023-01-17 2,458.89 2,458.89 2,458.89 2,458.89 0.0M
2023-01-16 2,521.28 2,521.28 2,521.28 2,521.28 0.0M
2023-01-13 2,518.53 2,518.53 2,518.53 2,518.53 0.0M
2023-01-12 2,503.64 2,503.64 2,503.64 2,503.64 0.0M
2023-01-11 2,536.13 2,536.13 2,536.13 2,536.13 0.0M
2023-01-10 2,522.02 2,522.02 2,522.02 2,522.02 0.0M
2023-01-09 2,499.04 2,499.04 2,499.04 2,499.04 0.0M
2023-01-06 2,499.31 2,499.31 2,499.31 2,499.31 0.0M
2023-01-05 2,486.94 2,486.94 2,486.94 2,486.94 0.0M
2023-01-04 2,462.42 2,462.42 2,462.42 2,462.42 0.0M
2023-01-03 2,490.71 2,490.71 2,490.71 2,490.71 0.0M
2023-01-02 2,469.07 2,469.07 2,469.07 2,469.07 0.0M