OMX Copenhagen Mid Cap GI (OMXCMCGI)

OMXCMCGI
🏛️ Dinamarca →
350.43
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
2023-12-29 266.96 269.41 266.96 268.12 0.0M
2023-12-28 265.23 266.68 265.20 266.65 0.0M
2023-12-27 264.58 266.31 263.96 264.99 0.0M
2023-12-22 264.33 265.21 263.66 264.73 0.0M
2023-12-21 262.42 264.47 261.49 264.47 0.0M
2023-12-20 261.99 263.81 261.91 263.12 0.0M
2023-12-19 262.05 263.54 261.31 262.21 0.0M
2023-12-18 262.28 263.06 260.81 261.65 0.0M
2023-12-15 261.67 263.61 261.24 262.10 0.0M
2023-12-14 259.80 262.60 259.03 261.13 0.0M
2023-12-13 256.52 258.11 255.56 257.31 0.0M
2023-12-12 257.05 258.13 255.87 256.61 0.0M
2023-12-11 259.65 259.77 257.11 257.69 0.0M
2023-12-08 257.87 259.34 256.20 259.34 0.0M
2023-12-07 258.77 258.77 257.10 258.08 0.0M
2023-12-06 258.40 259.92 257.73 259.44 0.0M
2023-12-05 256.78 258.53 256.64 258.16 0.0M
2023-12-04 258.57 259.78 257.72 257.93 0.0M
2023-12-01 258.45 258.73 256.99 257.79 0.0M
2023-11-30 259.09 259.55 258.15 258.97 0.0M
2023-11-29 256.36 259.21 256.15 259.21 0.0M
2023-11-28 257.96 258.06 255.74 256.44 0.0M
2023-11-27 258.52 259.13 257.96 258.17 0.0M
2023-11-24 258.95 260.04 258.85 259.17 0.0M
2023-11-23 258.82 259.02 257.99 258.86 0.0M
2023-11-22 258.22 258.91 257.37 258.81 0.0M
2023-11-21 260.57 261.43 257.59 258.18 0.0M
2023-11-20 258.76 260.31 258.72 260.22 0.0M
2023-11-17 255.31 258.57 255.16 258.57 0.0M
2023-11-16 257.41 257.87 254.74 254.94 0.0M
2023-11-15 257.99 259.99 257.94 258.20 0.0M
2023-11-14 253.34 258.08 253.34 257.72 0.0M
2023-11-13 254.59 255.31 253.63 254.55 0.0M
2023-11-10 255.56 255.56 252.85 253.77 0.0M
2023-11-09 254.50 256.93 254.07 255.83 0.0M
2023-11-08 252.42 255.34 252.41 254.55 0.0M
2023-11-07 255.09 256.22 252.74 253.24 0.0M
2023-11-06 255.96 257.38 255.76 256.25 0.0M
2023-11-03 255.00 256.45 255.00 255.60 0.0M
2023-11-02 254.01 255.97 253.36 255.15 0.0M
2023-11-01 253.11 253.64 250.88 252.79 0.0M
2023-10-31 250.18 253.04 250.18 252.75 0.0M
2023-10-30 248.85 250.29 248.85 250.01 0.0M
2023-10-27 249.24 250.19 248.11 248.68 0.0M
2023-10-26 246.84 248.48 245.60 247.59 0.0M
2023-10-25 255.18 255.18 246.45 247.71 0.0M
2023-10-24 254.02 255.63 253.52 255.30 0.0M
2023-10-23 256.38 256.67 252.86 253.40 0.0M
2023-10-20 257.56 257.74 255.94 256.28 0.0M
2023-10-19 261.18 261.24 258.63 258.63 0.0M
2023-10-18 262.94 264.35 261.30 261.39 0.0M
2023-10-17 264.33 264.53 262.36 263.42 0.0M
2023-10-16 266.10 266.68 263.47 264.18 0.0M
2023-10-13 266.90 267.13 264.68 265.64 0.0M
2023-10-12 268.41 269.58 267.96 267.98 0.0M
2023-10-11 265.69 268.13 265.69 267.42 0.0M
2023-10-10 263.12 265.77 263.01 265.27 0.0M
2023-10-09 261.94 262.46 260.39 260.75 0.0M
2023-10-06 262.18 264.03 262.04 262.51 0.0M
2023-10-05 259.98 262.39 259.52 261.73 0.0M
2023-10-04 262.17 262.17 257.73 259.07 0.0M
2023-10-03 264.59 265.15 262.40 262.42 0.0M
2023-10-02 265.66 267.46 264.04 264.45 0.0M
2023-09-29 263.83 267.35 263.83 265.16 0.0M
2023-09-28 261.45 262.61 261.03 262.57 0.0M
2023-09-27 260.85 261.83 260.61 261.21 0.0M
2023-09-26 261.78 262.37 260.61 260.81 0.0M
2023-09-25 262.82 263.82 261.21 261.96 0.0M
2023-09-22 263.28 263.83 262.38 262.99 0.0M
2023-09-21 264.76 266.56 263.62 263.82 0.0M
2023-09-20 261.11 266.02 260.95 265.80 0.0M
2023-09-19 260.14 261.33 259.89 260.89 0.0M
2023-09-18 261.51 262.95 259.92 259.92 0.0M
2023-09-15 263.56 264.27 261.68 262.02 0.0M
2023-09-14 259.14 262.32 258.45 262.22 0.0M
2023-09-13 260.24 260.43 258.67 258.82 0.0M
2023-09-12 262.40 262.45 260.88 261.06 0.0M
2023-09-11 261.92 263.64 261.92 262.48 0.0M
2023-09-08 262.49 262.60 260.61 262.34 0.0M
2023-09-07 263.40 263.53 262.13 262.38 0.0M
2023-09-06 264.59 264.59 262.14 264.09 0.0M
2023-09-05 266.08 266.57 264.56 264.82 0.0M
2023-09-04 267.17 268.10 265.66 266.31 0.0M
2023-09-01 266.06 268.14 266.06 266.98 0.0M
2023-08-31 264.87 266.64 264.60 266.24 0.0M
2023-08-30 266.81 267.09 264.50 264.72 0.0M
2023-08-29 266.08 267.21 266.08 266.64 0.0M
2023-08-28 265.37 266.45 263.89 266.10 0.0M
2023-08-25 263.97 265.15 263.23 263.55 0.0M
2023-08-24 264.92 266.20 263.33 263.90 0.0M
2023-08-23 263.25 265.51 263.12 264.23 0.0M
2023-08-22 264.12 264.45 263.00 263.02 0.0M
2023-08-21 262.83 264.72 262.83 263.82 0.0M
2023-08-18 263.73 263.73 261.74 263.21 0.0M
2023-08-17 265.14 265.41 263.19 263.53 0.0M
2023-08-16 264.50 265.29 263.21 265.15 0.0M
2023-08-15 266.44 266.51 263.78 263.78 0.0M
2023-08-14 265.59 266.38 264.73 266.34 0.0M
2023-08-11 267.16 267.35 265.99 266.16 0.0M
2023-08-10 267.69 268.01 266.78 267.42 0.0M
2023-08-09 266.71 267.90 266.35 267.80 0.0M
2023-08-08 265.34 265.34 262.97 264.78 0.0M
2023-08-07 264.55 266.16 264.19 265.27 0.0M
2023-08-04 263.03 264.83 262.94 264.63 0.0M
2023-08-03 262.79 263.59 262.08 262.61 0.0M
2023-08-02 262.90 263.70 261.81 261.92 0.0M
2023-08-01 261.91 263.32 261.85 262.93 0.0M
2023-07-31 261.56 263.24 260.39 262.69 0.0M
2023-07-28 261.49 261.93 260.38 260.58 0.0M
2023-07-27 259.77 261.60 259.71 261.60 0.0M
2023-07-26 259.58 260.26 258.84 259.15 0.0M
2023-07-25 259.34 260.54 259.11 260.20 0.0M
2023-07-24 258.79 259.87 258.42 259.59 0.0M
2023-07-21 257.60 260.79 257.30 259.45 0.0M
2023-07-20 259.21 259.94 258.99 259.15 0.0M
2023-07-19 259.56 260.45 258.95 259.44 0.0M
2023-07-18 258.52 259.75 258.47 259.75 0.0M
2023-07-17 258.73 259.51 258.28 258.83 0.0M
2023-07-14 260.57 260.91 259.41 259.76 0.0M
2023-07-13 261.06 261.72 260.23 261.48 0.0M
2023-07-12 259.28 260.61 257.83 260.49 0.0M
2023-07-11 259.80 260.44 258.62 259.52 0.0M
2023-07-10 261.46 261.46 259.10 259.38 0.0M
2023-07-07 260.60 262.34 259.66 262.34 0.0M
2023-07-06 261.42 261.86 259.82 260.08 0.0M
2023-07-05 266.95 266.95 262.94 262.94 0.0M
2023-07-04 267.41 268.21 266.60 267.47 0.0M
2023-07-03 265.39 267.33 265.39 267.08 0.0M
2023-06-30 261.24 265.33 261.24 264.83 0.0M
2023-06-29 258.38 261.16 258.38 261.16 0.0M
2023-06-28 257.25 258.68 257.03 258.22 0.0M
2023-06-27 258.99 259.21 256.74 257.32 0.0M
2023-06-26 260.03 260.12 257.23 259.11 0.0M
2023-06-23 261.73 261.73 258.96 260.19 0.0M
2023-06-22 263.21 263.98 261.71 263.25 0.0M
2023-06-21 264.57 264.71 263.53 264.37 0.0M
2023-06-20 264.11 265.00 263.59 264.53 0.0M
2023-06-19 266.92 266.92 263.57 264.01 0.0M
2023-06-16 269.26 269.26 267.41 268.02 0.0M
2023-06-15 270.54 273.39 268.21 268.44 0.0M
2023-06-14 271.69 273.53 270.84 270.99 0.0M
2023-06-13 271.02 271.81 269.96 271.81 0.0M
2023-06-12 271.08 272.03 270.03 271.21 0.0M
2023-06-09 268.44 270.23 267.86 269.25 0.0M
2023-06-08 267.55 269.29 266.82 267.37 0.0M
2023-06-07 265.56 268.21 265.56 268.14 0.0M
2023-06-06 266.08 266.79 264.69 266.13 0.0M
2023-06-02 264.28 266.47 264.18 266.04 0.0M
2023-06-01 262.09 263.69 261.76 263.30 0.0M
2023-05-31 263.51 263.51 260.89 261.02 0.0M
2023-05-30 265.14 266.41 263.87 264.23 0.0M
2023-05-26 264.60 265.43 263.96 265.06 0.0M
2023-05-25 264.22 265.27 263.27 264.80 0.0M
2023-05-24 267.45 267.45 263.76 264.31 0.0M
2023-05-23 268.98 269.08 267.81 267.95 0.0M
2023-05-22 268.06 269.71 267.81 269.17 0.0M
2023-05-17 269.24 269.57 267.81 268.36 0.0M
2023-05-16 270.45 270.83 269.49 270.00 0.0M
2023-05-15 269.04 269.90 268.30 269.04 0.0M
2023-05-12 268.24 269.57 267.89 268.04 0.0M
2023-05-11 268.87 269.54 267.71 268.78 0.0M
2023-05-10 271.16 271.16 268.03 268.52 0.0M
2023-05-09 270.05 270.97 268.91 270.97 0.0M
2023-05-08 266.32 270.24 266.08 269.78 0.0M
2023-05-04 266.73 266.93 264.57 264.57 0.0M
2023-05-03 270.32 270.32 266.20 267.61 0.0M
2023-05-02 272.54 272.69 268.52 268.52 0.0M
2023-05-01 270.62 272.12 270.07 272.12 0.0M
2023-04-28 268.22 269.34 266.83 268.83 0.0M
2023-04-27 267.43 270.04 266.79 267.47 0.0M
2023-04-26 264.32 267.19 262.00 267.19 0.0M
2023-04-25 272.07 272.07 267.18 267.18 0.0M
2023-04-24 271.16 272.48 270.69 271.84 0.0M
2023-04-21 273.23 273.23 270.33 271.61 0.0M
2023-04-20 274.81 274.88 272.14 272.47 0.0M
2023-04-19 275.15 275.37 272.51 274.82 0.0M
2023-04-18 274.99 276.44 274.17 275.21 0.0M
2023-04-17 275.22 277.01 273.48 273.80 0.0M
2023-04-14 270.35 274.66 270.35 274.41 0.0M
2023-04-13 267.58 269.75 267.55 269.74 0.0M
2023-04-12 268.56 269.16 266.13 267.87 0.0M
2023-04-11 267.46 268.94 267.19 268.82 0.0M
2023-04-05 267.16 267.34 265.18 266.00 0.0M
2023-04-04 268.95 269.83 267.68 267.83 0.0M
2023-04-03 269.32 269.58 267.74 268.55 0.0M
2023-03-31 268.60 269.69 266.83 268.85 0.0M
2023-03-30 265.51 267.68 265.51 267.37 0.0M
2023-03-29 263.56 264.74 261.62 264.17 0.0M
2023-03-28 265.88 265.94 262.21 263.17 0.0M
2023-03-27 265.47 265.56 263.23 263.66 0.0M
2023-03-24 264.87 264.88 260.51 262.12 0.0M
2023-03-23 266.21 266.88 264.51 265.92 0.0M
2023-03-22 267.12 268.75 264.89 267.05 0.0M
2023-03-21 266.10 267.69 265.52 267.37 0.0M
2023-03-20 260.75 264.50 256.25 264.27 0.0M
2023-03-17 264.41 267.64 261.20 263.06 0.0M
2023-03-16 265.51 265.93 260.13 264.23 0.0M
2023-03-15 270.92 271.81 261.98 263.04 0.0M
2023-03-14 263.95 270.39 263.30 269.70 0.0M
2023-03-13 273.29 273.95 263.17 265.10 0.0M
2023-03-10 275.81 276.41 272.07 272.41 0.0M
2023-03-09 279.27 279.55 278.08 278.43 0.0M
2023-03-08 280.17 280.54 278.52 279.32 0.0M
2023-03-07 283.24 283.58 280.17 280.17 0.0M
2023-03-06 284.10 284.34 282.35 283.51 0.0M
2023-03-03 282.34 283.61 281.56 283.34 0.0M
2023-03-02 281.48 283.44 280.77 282.54 0.0M
2023-03-01 282.62 282.80 280.56 281.07 0.0M
2023-02-28 280.60 282.44 279.77 281.96 0.0M
2023-02-27 278.37 281.79 278.14 281.17 0.0M
2023-02-24 279.79 281.23 278.03 278.40 0.0M
2023-02-23 276.50 279.71 276.50 279.50 0.0M
2023-02-22 279.44 279.46 275.60 275.98 0.0M
2023-02-21 280.86 282.12 279.53 280.33 0.0M
2023-02-20 278.91 281.24 278.62 281.13 0.0M
2023-02-17 278.13 279.57 277.58 279.23 0.0M
2023-02-16 278.62 280.46 277.82 278.63 0.0M
2023-02-15 276.53 278.58 276.07 278.28 0.0M
2023-02-14 277.72 279.98 276.37 276.75 0.0M
2023-02-13 277.23 277.64 275.84 277.64 0.0M
2023-02-10 278.82 278.82 275.41 276.93 0.0M
2023-02-09 277.87 279.94 277.43 278.85 0.0M
2023-02-08 275.36 279.45 275.36 277.56 0.0M
2023-02-07 273.32 275.99 272.87 274.69 0.0M
2023-02-06 275.54 275.80 272.54 272.95 0.0M
2023-02-03 274.62 276.16 273.67 276.16 0.0M
2023-02-02 272.64 274.92 272.64 274.92 0.0M
2023-02-01 269.61 270.75 267.55 270.32 0.0M
2023-01-31 268.60 271.15 268.46 269.23 0.0M
2023-01-30 270.21 270.21 267.81 268.89 0.0M
2023-01-27 268.83 270.81 268.31 270.62 0.0M
2023-01-26 266.48 268.76 266.38 268.22 0.0M
2023-01-25 270.21 270.21 265.40 265.85 0.0M
2023-01-24 269.63 270.94 268.40 270.94 0.0M
2023-01-23 269.25 270.62 268.62 270.62 0.0M
2023-01-20 265.71 267.46 265.16 267.40 0.0M
2023-01-19 267.33 267.33 264.14 264.91 0.0M
2023-01-18 268.42 269.78 267.86 268.20 0.0M
2023-01-17 269.18 269.49 268.25 268.47 0.0M
2023-01-16 268.14 269.71 268.14 269.13 0.0M
2023-01-13 268.62 269.47 267.22 267.61 0.0M
2023-01-12 269.70 270.37 266.18 268.38 0.0M
2023-01-11 265.73 269.80 265.73 269.44 0.0M
2023-01-10 265.79 266.16 264.87 265.30 0.0M
2023-01-09 265.10 267.18 265.10 266.25 0.0M
2023-01-06 262.16 264.69 260.91 264.46 0.0M
2023-01-05 261.84 262.16 260.23 261.82 0.0M
2023-01-04 260.69 262.71 260.52 261.72 0.0M
2023-01-03 256.88 260.55 256.88 260.32 0.0M
2023-01-02 254.65 257.58 254.65 257.07 0.0M