OMX Copenhagen Large Cap PI (OMXCLCPI)

OMXCLCPI
🏛️ Dinamarca →
370.92
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
2025-09-29 367.88 370.92 365.39 370.92 0.0M
2025-09-26 371.05 373.46 368.95 369.06 0.0M
2025-09-25 379.64 379.64 374.22 374.22 0.0M
2025-09-24 381.96 383.08 380.01 380.98 0.0M
2025-09-23 384.64 386.01 382.19 382.19 0.0M
2025-09-22 385.92 385.92 379.96 382.05 0.0M
2025-09-19 390.89 390.89 385.57 385.67 0.0M
2025-09-18 383.28 391.64 383.28 389.50 0.0M
2025-09-17 380.59 383.79 379.56 381.31 0.0M
2025-09-16 377.40 380.27 377.15 377.82 0.0M
2025-09-15 375.63 380.30 375.03 377.29 0.0M
2025-09-12 372.64 376.02 372.64 373.76 0.0M
2025-09-11 372.17 372.83 369.99 371.75 0.0M
2025-09-10 367.83 374.93 367.83 374.01 0.0M
2025-09-09 372.12 372.93 368.36 369.01 0.0M
2025-09-08 375.81 375.81 371.43 372.47 0.0M
2025-09-05 377.82 378.87 374.03 374.77 0.0M
2025-09-04 378.20 378.20 374.84 377.54 0.0M
2025-09-03 376.40 377.79 372.26 377.00 0.0M
2025-09-02 381.31 382.32 375.36 375.36 0.0M
2025-09-01 380.21 382.95 380.21 380.52 0.0M
2025-08-29 378.46 378.57 375.62 376.58 0.0M
2025-08-28 380.29 381.62 378.93 379.47 0.0M
2025-08-27 378.23 380.52 377.29 377.54 0.0M
2025-08-26 379.58 379.63 375.90 376.45 0.0M
2025-08-25 385.44 385.44 380.75 383.01 0.0M
2025-08-22 381.99 387.67 381.17 385.88 0.0M
2025-08-21 377.84 381.44 377.01 381.44 0.0M
2025-08-20 379.03 380.95 377.43 377.86 0.0M
2025-08-19 374.53 380.89 373.99 379.14 0.0M
2025-08-18 372.00 377.02 371.67 376.01 0.0M
2025-08-15 367.63 370.21 366.57 366.90 0.0M
2025-08-14 369.60 369.60 364.79 367.20 0.0M
2025-08-13 368.87 369.44 366.19 368.50 0.0M
2025-08-12 366.58 367.88 363.63 367.22 0.0M
2025-08-11 374.17 374.20 363.91 365.03 0.0M
2025-08-08 369.74 373.05 369.43 369.93 0.0M
2025-08-07 356.10 373.55 354.63 365.61 0.0M
2025-08-06 363.57 363.57 353.88 353.88 0.0M
2025-08-05 364.00 364.00 361.14 361.17 0.0M
2025-08-04 363.99 364.49 360.68 362.71 0.0M
2025-08-01 357.08 362.11 354.86 359.43 0.0M
2025-07-31 373.07 373.58 365.69 365.69 0.0M
2025-07-30 383.48 383.48 372.82 372.82 0.0M
2025-07-29 420.08 421.09 374.36 382.79 0.0M
2025-07-28 429.70 430.71 420.95 421.90 0.0M
2025-07-25 421.31 426.76 419.84 423.39 0.0M
2025-07-24 419.47 423.60 418.85 420.88 0.0M
2025-07-23 409.22 417.42 409.22 417.22 0.0M
2025-07-22 403.52 406.96 399.54 406.23 0.0M
2025-07-21 404.12 405.41 401.30 401.53 0.0M
2025-07-18 407.02 408.79 403.51 404.16 0.0M
2025-07-17 406.63 408.83 405.76 405.76 0.0M
2025-07-16 407.30 410.87 406.82 408.52 0.0M
2025-07-15 411.37 413.51 407.91 407.91 0.0M
2025-07-14 408.52 410.79 408.03 410.79 0.0M
2025-07-11 417.68 418.77 410.78 410.78 0.0M
2025-07-10 414.06 419.13 413.82 419.13 0.0M
2025-07-09 413.49 413.86 411.55 412.83 0.0M
2025-07-08 409.03 414.64 408.43 414.27 0.0M
2025-07-07 410.41 412.38 408.70 409.98 0.0M
2025-07-04 406.46 413.26 403.55 413.03 0.0M
2025-07-03 411.05 412.16 407.93 408.76 0.0M
2025-07-02 410.15 412.33 407.30 409.07 0.0M
2025-07-01 408.72 408.72 401.79 406.16 0.0M
2025-06-30 410.50 410.86 405.74 406.70 0.0M
2025-06-27 405.98 411.10 405.98 408.52 0.0M
2025-06-26 405.31 408.56 403.27 404.10 0.0M
2025-06-25 412.93 414.81 405.91 406.04 0.0M
2025-06-24 415.20 416.79 412.62 413.93 0.0M
2025-06-23 417.12 419.43 407.49 410.81 0.0M
2025-06-20 429.17 429.17 421.01 421.32 0.0M
2025-06-19 423.89 429.06 422.16 427.43 0.0M
2025-06-18 426.38 428.22 424.35 426.06 0.0M
2025-06-17 433.64 436.00 429.05 429.97 0.0M
2025-06-16 444.67 445.25 437.53 438.44 0.0M
2025-06-13 446.87 452.22 444.14 444.19 0.0M
2025-06-12 445.96 448.20 443.70 447.10 0.0M
2025-06-11 447.83 448.08 444.71 447.00 0.0M
2025-06-10 439.26 447.79 438.52 447.56 0.0M
2025-06-06 429.59 436.03 429.59 435.03 0.0M
2025-06-04 423.36 427.28 422.83 426.89 0.0M
2025-06-03 424.97 425.61 418.44 419.56 0.0M
2025-06-02 419.89 424.68 418.92 424.68 0.0M
2025-05-28 423.46 423.90 416.33 416.33 0.0M
2025-05-27 420.39 425.07 420.17 422.74 0.0M
2025-05-26 418.65 421.34 417.20 420.92 0.0M
2025-05-23 417.62 421.31 405.69 412.35 0.0M
2025-05-22 416.29 416.78 412.12 414.78 0.0M
2025-05-21 417.77 421.26 415.50 421.26 0.0M
2025-05-20 415.88 423.91 415.53 420.88 0.0M
2025-05-19 406.96 411.73 404.41 411.73 0.0M
2025-05-16 412.75 415.89 402.64 406.78 0.0M
2025-05-15 402.43 408.80 402.43 407.58 0.0M
2025-05-14 406.76 411.12 404.28 405.35 0.0M
2025-05-13 409.96 412.77 404.39 405.20 0.0M
2025-05-12 394.08 406.62 393.38 406.21 0.0M
2025-05-09 398.45 403.80 398.16 401.65 0.0M
2025-05-08 400.32 402.09 393.57 394.84 0.0M
2025-05-07 401.15 410.89 400.44 400.91 0.0M
2025-05-06 409.39 409.39 401.60 401.99 0.0M
2025-05-05 412.88 413.21 407.53 410.12 0.0M
2025-05-02 403.27 409.93 403.27 409.11 0.0M
2025-05-01 399.79 406.99 397.03 399.79 0.0M
2025-04-30 386.73 398.27 386.60 394.95 0.0M
2025-04-29 378.22 387.85 378.22 385.88 0.0M
2025-04-28 378.96 381.19 376.10 381.04 0.0M
2025-04-25 378.57 378.57 372.91 376.50 0.0M
2025-04-24 374.56 379.15 373.47 377.88 0.0M
2025-04-23 371.11 379.21 370.83 378.51 0.0M
2025-04-22 378.93 378.93 361.21 365.19 0.0M
2025-04-16 378.19 381.34 376.14 379.06 0.0M
2025-04-15 382.19 385.61 381.52 381.82 0.0M
2025-04-14 379.16 380.90 376.99 379.66 0.0M
2025-04-11 366.21 371.68 363.77 369.29 0.0M
2025-04-10 353.52 395.42 353.39 364.06 0.0M
2025-04-09 368.96 369.42 350.76 352.26 0.0M
2025-04-08 371.84 379.19 366.12 374.37 0.0M
2025-04-07 370.54 379.08 347.40 369.21 0.0M
2025-04-04 391.20 392.69 371.47 373.34 0.0M
2025-04-03 395.81 401.04 393.75 395.97 0.0M
2025-04-02 406.73 407.13 402.03 405.22 0.0M
2025-04-01 414.48 414.92 409.62 411.12 0.0M
2025-03-31 412.77 412.77 405.09 407.19 0.0M
2025-03-28 416.56 419.31 413.96 414.36 0.0M
2025-03-27 422.23 422.79 416.69 416.99 0.0M
2025-03-26 431.31 431.33 425.62 425.73 0.0M
2025-03-25 434.10 437.28 431.15 431.15 0.0M
2025-03-24 438.50 438.50 431.68 433.38 0.0M
2025-03-21 444.67 444.67 435.19 437.99 0.0M
2025-03-20 446.45 448.44 444.44 447.74 0.0M
2025-03-19 451.96 451.96 445.78 449.44 0.0M
2025-03-18 450.44 459.42 448.68 450.36 0.0M
2025-03-17 443.30 450.12 443.30 447.58 0.0M
2025-03-14 439.24 440.65 433.89 440.65 0.0M
2025-03-13 431.96 441.43 431.96 435.76 0.0M
2025-03-12 437.88 440.52 428.27 430.75 0.0M
2025-03-11 447.12 447.36 437.41 437.41 0.0M
2025-03-10 468.94 470.88 444.51 448.13 0.0M
2025-03-07 467.86 473.91 465.53 467.05 0.0M
2025-03-06 477.68 479.73 469.66 472.64 0.0M
2025-03-05 473.84 485.42 473.84 479.62 0.0M
2025-03-04 481.68 483.49 471.25 471.25 0.0M
2025-03-03 487.62 488.93 483.20 484.80 0.0M
2025-02-28 483.90 487.32 480.00 487.32 0.0M
2025-02-27 482.23 486.81 479.44 485.19 0.0M
2025-02-26 488.47 491.68 486.59 487.95 0.0M
2025-02-25 485.97 497.54 485.97 491.31 0.0M
2025-02-24 482.86 483.85 478.11 482.36 0.0M
2025-02-21 467.87 480.64 467.87 478.27 0.0M
2025-02-20 465.21 467.45 463.37 465.57 0.0M
2025-02-19 460.86 467.49 460.86 466.61 0.0M
2025-02-18 457.16 464.59 454.64 463.61 0.0M
2025-02-17 452.75 457.20 452.75 454.80 0.0M
2025-02-14 454.77 455.45 449.85 450.63 0.0M
2025-02-13 460.82 461.21 453.29 453.29 0.0M
2025-02-12 463.21 464.36 456.23 458.39 0.0M
2025-02-11 464.75 466.92 463.99 464.93 0.0M
2025-02-10 470.99 471.46 467.54 467.54 0.0M
2025-02-07 472.33 480.80 471.31 471.96 0.0M
2025-02-06 467.28 473.73 465.43 473.73 0.0M
2025-02-05 454.70 465.54 453.49 464.39 0.0M
2025-02-04 454.07 455.54 450.18 454.52 0.0M
2025-02-03 454.70 456.76 449.41 455.73 0.0M
2025-01-31 467.41 467.41 462.85 462.85 0.0M
2025-01-30 459.91 463.38 459.91 462.39 0.0M
2025-01-29 463.48 466.78 461.62 461.62 0.0M
2025-01-28 465.65 466.43 461.27 461.70 0.0M
2025-01-27 467.25 467.40 458.94 466.60 0.0M
2025-01-24 453.68 482.03 452.38 465.55 0.0M
2025-01-23 451.66 453.46 448.41 451.92 0.0M
2025-01-22 455.37 457.95 451.42 451.98 0.0M
2025-01-21 443.31 450.86 440.58 450.18 0.0M
2025-01-20 446.76 450.40 441.39 441.73 0.0M
2025-01-17 457.70 458.95 446.65 449.19 0.0M
2025-01-16 460.23 460.24 455.64 458.22 0.0M
2025-01-15 449.40 460.80 449.40 460.80 0.0M
2025-01-14 463.96 465.93 453.59 454.24 0.0M
2025-01-13 466.19 467.52 462.34 462.70 0.0M
2025-01-10 470.69 474.54 470.59 471.40 0.0M
2025-01-09 466.02 471.59 466.02 471.31 0.0M
2025-01-08 465.88 473.23 465.88 468.33 0.0M
2025-01-07 465.75 467.92 463.89 465.02 0.0M
2025-01-06 476.04 476.04 469.09 470.96 0.0M
2025-01-03 477.36 478.39 472.93 478.39 0.0M
2025-01-02 471.84 479.34 471.72 478.80 0.0M