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
2024-12-30 1,923.74 1,923.74 1,923.74 1,923.74 0.0M
2024-12-27 1,949.05 1,949.05 1,949.05 1,949.05 0.0M
2024-12-23 1,933.13 1,933.13 1,933.13 1,933.13 0.0M
2024-12-20 1,861.50 1,861.50 1,861.50 1,861.50 0.0M
2024-12-19 1,822.20 1,822.20 1,822.20 1,822.20 0.0M
2024-12-18 1,788.73 1,788.73 1,788.73 1,788.73 0.0M
2024-12-17 1,741.29 1,741.29 1,741.29 1,741.29 0.0M
2024-12-16 1,716.96 1,716.96 1,716.96 1,716.96 0.0M
2024-12-13 1,717.08 1,717.08 1,717.08 1,717.08 0.0M
2024-12-12 1,676.69 1,676.69 1,676.69 1,676.69 0.0M
2024-12-11 1,696.89 1,696.89 1,696.89 1,696.89 0.0M
2024-12-10 1,682.35 1,682.35 1,682.35 1,682.35 0.0M
2024-12-09 1,662.03 1,662.03 1,662.03 1,662.03 0.0M
2024-12-06 1,676.18 1,676.18 1,676.18 1,676.18 0.0M
2024-12-05 1,714.36 1,714.36 1,714.36 1,714.36 0.0M
2024-12-04 1,727.90 1,727.90 1,727.90 1,727.90 0.0M
2024-12-03 1,747.23 1,747.23 1,747.23 1,747.23 0.0M
2024-12-02 1,772.46 1,772.46 1,772.46 1,772.46 0.0M
2024-11-29 1,796.68 1,796.68 1,796.68 1,796.68 0.0M
2024-11-28 1,803.57 1,803.57 1,803.57 1,803.57 0.0M
2024-11-27 1,787.39 1,787.39 1,787.39 1,787.39 0.0M
2024-11-26 1,780.61 1,780.61 1,780.61 1,780.61 0.0M
2024-11-25 1,795.06 1,795.06 1,795.06 1,795.06 0.0M
2024-11-22 1,796.68 1,796.68 1,796.68 1,796.68 0.0M
2024-11-21 1,837.68 1,837.68 1,837.68 1,837.68 0.0M
2024-11-20 1,813.21 1,813.21 1,813.21 1,813.21 0.0M
2024-11-19 1,821.36 1,821.36 1,821.36 1,821.36 0.0M
2024-11-18 1,763.29 1,763.29 1,763.29 1,763.29 0.0M
2024-11-15 1,755.76 1,755.76 1,755.76 1,755.76 0.0M
2024-11-14 1,812.46 1,812.46 1,812.46 1,812.46 0.0M
2024-11-13 1,853.61 1,853.61 1,853.61 1,853.61 0.0M
2024-11-12 1,836.30 1,836.30 1,836.30 1,836.30 0.0M
2024-11-11 1,788.64 1,788.64 1,788.64 1,788.64 0.0M
2024-11-08 1,747.11 1,747.11 1,747.11 1,747.11 0.0M
2024-11-07 1,747.11 1,747.11 1,747.11 1,747.11 0.0M
2024-11-06 1,779.60 1,779.60 1,779.60 1,779.60 0.0M
2024-11-05 1,789.25 1,789.25 1,789.25 1,789.25 0.0M
2024-11-04 1,804.07 1,804.07 1,804.07 1,804.07 0.0M
2024-11-01 1,797.17 1,797.17 1,797.17 1,797.17 0.0M
2024-10-31 1,821.26 1,821.26 1,821.26 1,821.26 0.0M
2024-10-30 1,853.13 1,853.13 1,853.13 1,853.13 0.0M
2024-10-29 1,957.67 1,957.67 1,957.67 1,957.67 0.0M
2024-10-28 1,813.09 1,813.09 1,813.09 1,813.09 0.0M
2024-10-25 1,845.34 1,845.34 1,845.34 1,845.34 0.0M
2024-10-24 1,828.79 1,828.79 1,828.79 1,828.79 0.0M
2024-10-23 1,869.93 1,869.93 1,869.93 1,869.93 0.0M
2024-10-22 1,843.74 1,843.74 1,843.74 1,843.74 0.0M
2024-10-21 1,861.40 1,861.40 1,861.40 1,861.40 0.0M
2024-10-18 1,893.79 1,893.79 1,893.79 1,893.79 0.0M
2024-10-17 1,885.75 1,885.75 1,885.75 1,885.75 0.0M
2024-10-16 1,869.69 1,869.69 1,869.69 1,869.69 0.0M
2024-10-15 1,852.87 1,852.87 1,852.87 1,852.87 0.0M
2024-10-14 1,853.62 1,853.62 1,853.62 1,853.62 0.0M
2024-10-11 1,845.46 1,845.46 1,845.46 1,845.46 0.0M
2024-10-10 1,859.90 1,859.90 1,859.90 1,859.90 0.0M
2024-10-09 1,859.52 1,859.52 1,859.52 1,859.52 0.0M
2024-10-08 1,859.41 1,859.41 1,859.41 1,859.41 0.0M
2024-10-07 1,852.13 1,852.13 1,852.13 1,852.13 0.0M
2024-10-04 1,851.88 1,851.88 1,851.88 1,851.88 0.0M
2024-10-03 1,819.02 1,819.02 1,819.02 1,819.02 0.0M
2024-10-02 1,900.53 1,900.53 1,900.53 1,900.53 0.0M
2024-10-01 1,893.76 1,893.76 1,893.76 1,893.76 0.0M
2024-09-30 1,907.70 1,907.70 1,907.70 1,907.70 0.0M
2024-09-27 1,901.97 1,901.97 1,901.97 1,901.97 0.0M
2024-09-26 1,873.79 1,873.79 1,873.79 1,873.79 0.0M
2024-09-25 1,875.28 1,875.28 1,875.28 1,875.28 0.0M
2024-09-24 1,889.85 1,889.85 1,889.85 1,889.85 0.0M
2024-09-23 1,907.65 1,907.65 1,907.65 1,907.65 0.0M
2024-09-20 1,899.00 1,899.00 1,899.00 1,899.00 0.0M
2024-09-19 1,907.15 1,907.15 1,907.15 1,907.15 0.0M
2024-09-18 1,858.61 1,858.61 1,858.61 1,858.61 0.0M
2024-09-17 1,858.61 1,858.61 1,858.61 1,858.61 0.0M
2024-09-16 1,866.76 1,866.76 1,866.76 1,866.76 0.0M
2024-09-13 1,866.76 1,866.76 1,866.76 1,866.76 0.0M
2024-09-12 1,841.69 1,841.69 1,841.69 1,841.69 0.0M
2024-09-11 1,890.36 1,890.36 1,890.36 1,890.36 0.0M
2024-09-10 1,874.06 1,874.06 1,874.06 1,874.06 0.0M
2024-09-09 1,840.71 1,840.71 1,840.71 1,840.71 0.0M
2024-09-06 1,832.79 1,832.79 1,832.79 1,832.79 0.0M
2024-09-05 1,808.94 1,808.94 1,808.94 1,808.94 0.0M
2024-09-04 1,807.71 1,807.71 1,807.71 1,807.71 0.0M
2024-09-03 1,807.96 1,807.96 1,807.96 1,807.96 0.0M
2024-09-02 1,801.65 1,801.65 1,801.65 1,801.65 0.0M
2024-08-30 1,809.93 1,809.93 1,809.93 1,809.93 0.0M
2024-08-29 1,809.93 1,809.93 1,809.93 1,809.93 0.0M
2024-08-28 1,785.48 1,785.48 1,785.48 1,785.48 0.0M
2024-08-27 1,799.30 1,799.30 1,799.30 1,799.30 0.0M
2024-08-26 1,799.30 1,799.30 1,799.30 1,799.30 0.0M
2024-08-23 1,783.23 1,783.23 1,783.23 1,783.23 0.0M
2024-08-22 1,792.26 1,792.26 1,792.26 1,792.26 0.0M
2024-08-21 1,799.80 1,799.80 1,799.80 1,799.80 0.0M
2024-08-20 1,802.54 1,802.54 1,802.54 1,802.54 0.0M
2024-08-19 1,800.79 1,800.79 1,800.79 1,800.79 0.0M
2024-08-16 1,766.56 1,766.56 1,766.56 1,766.56 0.0M
2024-08-15 1,775.21 1,775.21 1,775.21 1,775.21 0.0M
2024-08-14 1,791.27 1,791.27 1,791.27 1,791.27 0.0M
2024-08-13 1,766.81 1,766.81 1,766.81 1,766.81 0.0M
2024-08-12 1,799.42 1,799.42 1,799.42 1,799.42 0.0M
2024-08-09 1,807.45 1,807.45 1,807.45 1,807.45 0.0M
2024-08-08 1,823.27 1,823.27 1,823.27 1,823.27 0.0M
2024-08-07 1,815.48 1,815.48 1,815.48 1,815.48 0.0M
2024-08-06 1,839.58 1,839.58 1,839.58 1,839.58 0.0M
2024-08-05 1,791.91 1,791.91 1,791.91 1,791.91 0.0M
2024-08-02 1,823.28 1,823.28 1,823.28 1,823.28 0.0M
2024-08-01 1,831.43 1,831.43 1,831.43 1,831.43 0.0M
2024-07-31 1,831.31 1,831.31 1,831.31 1,831.31 0.0M
2024-07-30 1,815.00 1,815.00 1,815.00 1,815.00 0.0M
2024-07-29 1,824.64 1,824.64 1,824.64 1,824.64 0.0M
2024-07-26 1,816.49 1,816.49 1,816.49 1,816.49 0.0M
2024-07-25 1,816.74 1,816.74 1,816.74 1,816.74 0.0M
2024-07-24 1,814.75 1,814.75 1,814.75 1,814.75 0.0M
2024-07-23 1,856.50 1,856.50 1,856.50 1,856.50 0.0M
2024-07-22 1,855.50 1,855.50 1,855.50 1,855.50 0.0M
2024-07-19 1,856.25 1,856.25 1,856.25 1,856.25 0.0M
2024-07-18 1,847.25 1,847.25 1,847.25 1,847.25 0.0M
2024-07-17 1,847.74 1,847.74 1,847.74 1,847.74 0.0M
2024-07-16 1,822.79 1,822.79 1,822.79 1,822.79 0.0M
2024-07-15 1,822.79 1,822.79 1,822.79 1,822.79 0.0M
2024-07-12 1,822.79 1,822.79 1,822.79 1,822.79 0.0M
2024-07-11 1,808.47 1,808.47 1,808.47 1,808.47 0.0M
2024-07-10 1,830.83 1,830.83 1,830.83 1,830.83 0.0M
2024-07-09 1,841.09 1,841.09 1,841.09 1,841.09 0.0M
2024-07-08 1,849.12 1,849.12 1,849.12 1,849.12 0.0M
2024-07-05 1,841.22 1,841.22 1,841.22 1,841.22 0.0M
2024-07-04 1,798.58 1,798.58 1,798.58 1,798.58 0.0M
2024-07-03 1,814.38 1,814.38 1,814.38 1,814.38 0.0M
2024-07-02 1,824.42 1,824.42 1,824.42 1,824.42 0.0M
2024-07-01 1,840.48 1,840.48 1,840.48 1,840.48 0.0M
2024-06-28 1,856.40 1,856.40 1,856.40 1,856.40 0.0M
2024-06-27 1,830.83 1,830.83 1,830.83 1,830.83 0.0M
2024-06-26 1,798.22 1,798.22 1,798.22 1,798.22 0.0M
2024-06-25 1,838.98 1,838.98 1,838.98 1,838.98 0.0M
2024-06-24 1,840.60 1,840.60 1,840.60 1,840.60 0.0M
2024-06-21 1,824.54 1,824.54 1,824.54 1,824.54 0.0M
2024-06-20 1,848.63 1,848.63 1,848.63 1,848.63 0.0M
2024-06-19 1,864.94 1,864.94 1,864.94 1,864.94 0.0M
2024-06-18 1,814.39 1,814.39 1,814.39 1,814.39 0.0M
2024-06-17 1,814.52 1,814.52 1,814.52 1,814.52 0.0M
2024-06-14 1,806.49 1,806.49 1,806.49 1,806.49 0.0M
2024-06-13 1,847.76 1,847.76 1,847.76 1,847.76 0.0M
2024-06-12 1,831.20 1,831.20 1,831.20 1,831.20 0.0M
2024-06-11 1,830.22 1,830.22 1,830.22 1,830.22 0.0M
2024-06-10 1,817.14 1,817.14 1,817.14 1,817.14 0.0M
2024-06-07 1,888.05 1,888.05 1,888.05 1,888.05 0.0M
2024-06-06 1,815.76 1,815.76 1,815.76 1,815.76 0.0M
2024-06-04 1,799.57 1,799.57 1,799.57 1,799.57 0.0M
2024-06-03 1,767.09 1,767.09 1,767.09 1,767.09 0.0M
2024-05-31 1,830.46 1,830.46 1,830.46 1,830.46 0.0M
2024-05-30 1,774.87 1,774.87 1,774.87 1,774.87 0.0M
2024-05-29 1,797.47 1,797.47 1,797.47 1,797.47 0.0M
2024-05-28 1,798.72 1,798.72 1,798.72 1,798.72 0.0M
2024-05-27 1,806.87 1,806.87 1,806.87 1,806.87 0.0M
2024-05-24 1,822.93 1,822.93 1,822.93 1,822.93 0.0M
2024-05-23 1,830.34 1,830.34 1,830.34 1,830.34 0.0M
2024-05-22 1,839.36 1,839.36 1,839.36 1,839.36 0.0M
2024-05-21 1,831.32 1,831.32 1,831.32 1,831.32 0.0M
2024-05-17 1,863.45 1,863.45 1,863.45 1,863.45 0.0M
2024-05-16 1,806.99 1,806.99 1,806.99 1,806.99 0.0M
2024-05-15 1,805.89 1,805.89 1,805.89 1,805.89 0.0M
2024-05-14 1,870.50 1,870.50 1,870.50 1,870.50 0.0M
2024-05-13 1,822.07 1,822.07 1,822.07 1,822.07 0.0M
2024-05-08 1,814.04 1,814.04 1,814.04 1,814.04 0.0M
2024-05-07 1,814.04 1,814.04 1,814.04 1,814.04 0.0M
2024-05-06 1,846.40 1,846.40 1,846.40 1,846.40 0.0M
2024-05-03 1,830.34 1,830.34 1,830.34 1,830.34 0.0M
2024-05-02 1,840.13 1,840.13 1,840.13 1,840.13 0.0M
2024-05-01 1,872.73 1,872.73 1,872.73 1,872.73 0.0M
2024-04-30 1,873.73 1,873.73 1,873.73 1,873.73 0.0M
2024-04-29 1,841.12 1,841.12 1,841.12 1,841.12 0.0M
2024-04-26 1,823.29 1,823.29 1,823.29 1,823.29 0.0M
2024-04-25 1,841.23 1,841.23 1,841.23 1,841.23 0.0M
2024-04-24 1,849.74 1,849.74 1,849.74 1,849.74 0.0M
2024-04-23 1,832.94 1,832.94 1,832.94 1,832.94 0.0M
2024-04-22 1,811.08 1,811.08 1,811.08 1,811.08 0.0M
2024-04-19 1,810.84 1,810.84 1,810.84 1,810.84 0.0M
2024-04-18 1,825.91 1,825.91 1,825.91 1,825.91 0.0M
2024-04-17 1,811.83 1,811.83 1,811.83 1,811.83 0.0M
2024-04-16 1,833.81 1,833.81 1,833.81 1,833.81 0.0M
2024-04-15 1,866.18 1,866.18 1,866.18 1,866.18 0.0M
2024-04-12 1,874.58 1,874.58 1,874.58 1,874.58 0.0M
2024-04-11 1,899.29 1,899.29 1,899.29 1,899.29 0.0M
2024-04-10 1,923.50 1,923.50 1,923.50 1,923.50 0.0M
2024-04-09 1,907.08 1,907.08 1,907.08 1,907.08 0.0M
2024-04-08 1,890.63 1,890.63 1,890.63 1,890.63 0.0M
2024-04-05 1,891.13 1,891.13 1,891.13 1,891.13 0.0M
2024-04-04 1,923.26 1,923.26 1,923.26 1,923.26 0.0M
2024-04-03 1,891.13 1,891.13 1,891.13 1,891.13 0.0M
2024-04-02 1,923.75 1,923.75 1,923.75 1,923.75 0.0M
2024-03-27 1,932.14 1,932.14 1,932.14 1,932.14 0.0M
2024-03-26 1,940.29 1,940.29 1,940.29 1,940.29 0.0M
2024-03-25 1,964.63 1,964.63 1,964.63 1,964.63 0.0M
2024-03-22 1,963.14 1,963.14 1,963.14 1,963.14 0.0M
2024-03-21 2,021.37 2,021.37 2,021.37 2,021.37 0.0M
2024-03-20 1,982.05 1,982.05 1,982.05 1,982.05 0.0M
2024-03-19 1,925.10 1,925.10 1,925.10 1,925.10 0.0M
2024-03-18 1,964.11 1,964.11 1,964.11 1,964.11 0.0M
2024-03-15 1,988.21 1,988.21 1,988.21 1,988.21 0.0M
2024-03-14 2,004.27 2,004.27 2,004.27 2,004.27 0.0M
2024-03-13 1,989.60 1,989.60 1,989.60 1,989.60 0.0M
2024-03-12 1,987.60 1,987.60 1,987.60 1,987.60 0.0M
2024-03-11 1,987.36 1,987.36 1,987.36 1,987.36 0.0M
2024-03-08 1,998.00 1,998.00 1,998.00 1,998.00 0.0M
2024-03-07 2,062.98 2,062.98 2,062.98 2,062.98 0.0M
2024-03-06 2,013.68 2,013.68 2,013.68 2,013.68 0.0M
2024-03-05 2,053.48 2,053.48 2,053.48 2,053.48 0.0M
2024-03-04 2,035.17 2,035.17 2,035.17 2,035.17 0.0M
2024-03-01 2,046.43 2,046.43 2,046.43 2,046.43 0.0M
2024-02-29 2,054.71 2,054.71 2,054.71 2,054.71 0.0M
2024-02-28 2,038.28 2,038.28 2,038.28 2,038.28 0.0M
2024-02-27 2,037.78 2,037.78 2,037.78 2,037.78 0.0M
2024-02-26 2,067.78 2,067.78 2,067.78 2,067.78 0.0M
2024-02-23 2,095.71 2,095.71 2,095.71 2,095.71 0.0M
2024-02-22 2,047.06 2,047.06 2,047.06 2,047.06 0.0M
2024-02-21 2,035.79 2,035.79 2,035.79 2,035.79 0.0M
2024-02-20 2,060.24 2,060.24 2,060.24 2,060.24 0.0M
2024-02-19 2,101.77 2,101.77 2,101.77 2,101.77 0.0M
2024-02-16 2,080.41 2,080.41 2,080.41 2,080.41 0.0M
2024-02-15 2,104.39 2,104.39 2,104.39 2,104.39 0.0M
2024-02-14 2,079.79 2,079.79 2,079.79 2,079.79 0.0M
2024-02-13 2,071.77 2,071.77 2,071.77 2,071.77 0.0M
2024-02-12 2,068.04 2,068.04 2,068.04 2,068.04 0.0M
2024-02-09 2,086.34 2,086.34 2,086.34 2,086.34 0.0M
2024-02-08 2,086.84 2,086.84 2,086.84 2,086.84 0.0M
2024-02-07 2,078.69 2,078.69 2,078.69 2,078.69 0.0M
2024-02-06 2,068.65 2,068.65 2,068.65 2,068.65 0.0M
2024-02-05 2,133.51 2,133.51 2,133.51 2,133.51 0.0M
2024-02-02 2,133.38 2,133.38 2,133.38 2,133.38 0.0M
2024-02-01 2,149.68 2,149.68 2,149.68 2,149.68 0.0M
2024-01-31 2,148.67 2,148.67 2,148.67 2,148.67 0.0M
2024-01-30 2,198.60 2,198.60 2,198.60 2,198.60 0.0M
2024-01-29 2,240.20 2,240.20 2,240.20 2,240.20 0.0M
2024-01-26 2,223.39 2,223.39 2,223.39 2,223.39 0.0M
2024-01-25 2,215.60 2,215.60 2,215.60 2,215.60 0.0M
2024-01-24 2,182.87 2,182.87 2,182.87 2,182.87 0.0M
2024-01-23 2,165.33 2,165.33 2,165.33 2,165.33 0.0M
2024-01-22 2,205.61 2,205.61 2,205.61 2,205.61 0.0M
2024-01-19 2,181.16 2,181.16 2,181.16 2,181.16 0.0M
2024-01-18 2,180.92 2,180.92 2,180.92 2,180.92 0.0M
2024-01-17 2,164.50 2,164.50 2,164.50 2,164.50 0.0M
2024-01-16 2,164.50 2,164.50 2,164.50 2,164.50 0.0M
2024-01-15 2,131.89 2,131.89 2,131.89 2,131.89 0.0M
2024-01-12 2,106.55 2,106.55 2,106.55 2,106.55 0.0M
2024-01-11 2,096.16 2,096.16 2,096.16 2,096.16 0.0M
2024-01-10 2,106.68 2,106.68 2,106.68 2,106.68 0.0M
2024-01-09 2,090.25 2,090.25 2,090.25 2,090.25 0.0M
2024-01-08 2,065.91 2,065.91 2,065.91 2,065.91 0.0M
2024-01-05 2,057.15 2,057.15 2,057.15 2,057.15 0.0M
2024-01-04 2,041.59 2,041.59 2,041.59 2,041.59 0.0M
2024-01-03 2,041.85 2,041.85 2,041.85 2,041.85 0.0M
2024-01-02 2,021.55 2,021.55 2,021.55 2,021.55 0.0M