OMX Copenhagen Small Cap GI (OMXCSCGI)

OMXCSCGI
🏛️ Dinamarca →
206.68
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
2021-12-30 169.42 170.63 168.82 170.19 0.0M
2021-12-29 167.23 169.07 167.14 168.59 0.0M
2021-12-28 166.75 167.10 166.46 166.62 0.0M
2021-12-27 167.74 168.40 166.19 166.54 0.0M
2021-12-23 166.89 167.75 166.84 167.75 0.0M
2021-12-22 166.08 167.62 165.98 167.46 0.0M
2021-12-21 166.35 167.27 165.52 166.01 0.0M
2021-12-20 164.39 166.41 164.28 166.17 0.0M
2021-12-17 167.39 167.39 165.34 167.21 0.0M
2021-12-16 167.85 168.45 166.77 167.32 0.0M
2021-12-15 164.93 167.25 164.93 167.25 0.0M
2021-12-14 167.44 168.04 164.69 165.28 0.0M
2021-12-13 169.35 169.41 166.77 167.11 0.0M
2021-12-10 168.68 169.36 167.46 167.99 0.0M
2021-12-09 168.94 169.87 167.57 169.57 0.0M
2021-12-08 167.71 169.47 166.62 168.51 0.0M
2021-12-07 164.24 166.98 164.19 166.57 0.0M
2021-12-06 163.48 164.71 162.43 163.79 0.0M
2021-12-03 162.06 164.00 162.06 162.80 0.0M
2021-12-02 165.70 165.87 160.50 162.11 0.0M
2021-12-01 166.75 167.98 165.08 166.15 0.0M
2021-11-30 169.04 169.48 168.22 169.21 0.0M
2021-11-29 168.69 170.30 168.61 169.30 0.0M
2021-11-26 168.33 170.19 168.26 169.17 0.0M
2021-11-25 168.64 171.77 168.64 171.52 0.0M
2021-11-24 168.11 170.15 168.11 168.81 0.0M
2021-11-23 170.42 170.42 167.90 168.52 0.0M
2021-11-22 170.36 171.60 170.23 171.13 0.0M
2021-11-19 172.17 172.69 170.17 170.62 0.0M
2021-11-18 172.99 173.71 171.46 172.35 0.0M
2021-11-17 173.55 174.28 172.27 172.52 0.0M
2021-11-16 173.46 173.92 171.92 173.07 0.0M
2021-11-15 173.88 174.97 172.41 173.27 0.0M
2021-11-12 183.44 184.38 173.09 173.43 0.0M
2021-11-11 174.97 180.74 174.32 180.33 0.0M
2021-11-10 176.18 178.97 175.47 178.33 0.0M
2021-11-09 177.60 179.63 175.98 175.98 0.0M
2021-11-08 175.20 177.17 174.99 176.75 0.0M
2021-11-05 177.51 177.51 174.56 175.03 0.0M
2021-11-04 178.70 179.98 176.04 176.90 0.0M
2021-11-03 176.34 179.29 176.34 178.00 0.0M
2021-11-02 176.39 176.84 174.70 176.47 0.0M
2021-11-01 173.36 176.57 173.35 176.18 0.0M
2021-10-29 175.02 175.75 172.86 173.48 0.0M
2021-10-28 174.50 175.40 173.78 174.83 0.0M
2021-10-27 173.88 174.72 173.62 174.72 0.0M
2021-10-26 174.07 175.75 173.57 174.01 0.0M
2021-10-25 177.09 177.19 173.44 173.57 0.0M
2021-10-22 176.52 177.20 175.73 176.83 0.0M
2021-10-21 176.19 176.81 175.08 176.47 0.0M
2021-10-20 176.12 176.95 175.41 176.26 0.0M
2021-10-19 174.41 176.04 173.26 176.04 0.0M
2021-10-18 171.74 174.40 170.81 174.36 0.0M
2021-10-15 170.81 172.11 170.64 171.72 0.0M
2021-10-14 169.52 170.94 169.40 170.53 0.0M
2021-10-13 168.40 169.38 167.60 169.38 0.0M
2021-10-12 165.66 168.82 164.64 168.82 0.0M
2021-10-11 168.81 168.90 164.67 165.53 0.0M
2021-10-08 170.67 171.35 168.35 168.70 0.0M
2021-10-07 166.86 171.16 165.98 170.92 0.0M
2021-10-06 166.78 166.81 163.64 166.62 0.0M
2021-10-05 160.83 166.73 160.36 166.56 0.0M
2021-10-04 164.35 164.35 160.75 160.76 0.0M
2021-10-01 165.87 165.94 164.15 165.20 0.0M
2021-09-30 168.64 170.23 166.47 167.25 0.0M
2021-09-29 167.13 170.05 167.02 168.00 0.0M
2021-09-28 168.27 168.42 164.32 167.02 0.0M
2021-09-27 173.38 173.61 167.65 168.35 0.0M
2021-09-24 173.10 173.10 170.80 172.14 0.0M
2021-09-23 172.78 173.90 172.16 173.90 0.0M
2021-09-22 172.67 172.67 170.19 171.89 0.0M
2021-09-21 168.15 171.32 168.15 171.22 0.0M
2021-09-20 175.51 175.51 167.92 169.06 0.0M
2021-09-17 174.71 177.29 174.45 177.29 0.0M
2021-09-16 171.17 174.98 171.17 174.39 0.0M
2021-09-15 171.97 175.34 170.56 171.16 0.0M
2021-09-14 176.00 176.82 172.03 172.61 0.0M
2021-09-13 180.31 180.81 175.34 175.85 0.0M
2021-09-10 182.19 182.45 179.16 180.01 0.0M
2021-09-09 179.96 181.98 179.70 181.62 0.0M
2021-09-08 181.61 182.03 179.59 179.59 0.0M
2021-09-07 180.82 182.52 179.41 181.99 0.0M
2021-09-06 177.92 179.70 177.47 179.43 0.0M
2021-09-03 178.54 179.40 177.60 178.40 0.0M
2021-09-02 178.10 178.50 176.88 177.64 0.0M
2021-09-01 176.95 178.58 176.25 178.31 0.0M
2021-08-31 174.56 177.30 173.60 176.50 0.0M
2021-08-30 176.62 177.02 174.44 174.88 0.0M
2021-08-27 175.82 176.09 174.88 175.83 0.0M
2021-08-26 174.47 176.00 173.94 175.77 0.0M
2021-08-25 174.63 175.05 173.97 174.39 0.0M
2021-08-24 175.30 175.58 173.26 173.81 0.0M
2021-08-23 173.98 175.56 173.74 174.82 0.0M
2021-08-20 170.80 173.65 170.18 173.34 0.0M
2021-08-19 171.95 172.77 169.25 170.61 0.0M
2021-08-18 174.26 175.23 171.34 172.64 0.0M
2021-08-17 175.60 176.07 172.78 174.18 0.0M
2021-08-16 175.88 176.75 174.45 174.97 0.0M
2021-08-13 174.93 177.61 174.93 177.22 0.0M
2021-08-12 177.58 177.82 174.17 174.79 0.0M
2021-08-11 177.28 177.32 176.45 176.79 0.0M
2021-08-10 178.19 178.19 176.37 176.78 0.0M
2021-08-09 174.35 178.54 173.96 177.17 0.0M
2021-08-06 170.40 174.89 170.30 174.50 0.0M
2021-08-05 171.26 172.03 169.86 170.28 0.0M
2021-08-04 171.64 171.98 169.86 171.46 0.0M
2021-08-03 172.26 173.67 170.39 171.13 0.0M
2021-08-02 169.46 173.15 169.31 172.15 0.0M
2021-07-30 167.03 169.14 165.87 168.64 0.0M
2021-07-29 166.53 166.88 165.78 166.37 0.0M
2021-07-28 165.59 166.14 165.11 165.94 0.0M
2021-07-27 166.24 166.24 164.94 165.46 0.0M
2021-07-26 166.78 167.21 165.52 166.17 0.0M
2021-07-23 167.90 168.48 165.92 166.33 0.0M
2021-07-22 165.87 167.98 165.50 167.48 0.0M
2021-07-21 163.26 165.70 163.26 165.04 0.0M
2021-07-20 162.38 163.42 162.00 162.66 0.0M
2021-07-19 165.57 165.75 162.37 162.58 0.0M
2021-07-16 163.43 166.23 163.43 164.96 0.0M
2021-07-15 164.21 164.40 162.54 162.84 0.0M
2021-07-14 164.84 164.84 162.74 164.02 0.0M
2021-07-13 163.95 165.78 163.95 164.51 0.0M
2021-07-12 163.74 164.15 163.03 163.16 0.0M
2021-07-09 163.92 164.14 161.51 163.04 0.0M
2021-07-08 168.23 168.23 163.08 163.36 0.0M
2021-07-07 163.63 166.26 163.53 166.25 0.0M
2021-07-06 164.15 164.32 162.80 163.36 0.0M
2021-07-05 160.93 164.73 160.93 163.66 0.0M
2021-07-02 160.63 161.62 159.53 160.82 0.0M
2021-07-01 158.13 159.97 157.73 159.78 0.0M
2021-06-30 155.07 156.72 155.06 156.72 0.0M
2021-06-29 155.06 156.12 154.65 154.92 0.0M
2021-06-28 154.96 155.88 153.64 154.41 0.0M
2021-06-25 151.74 154.12 151.73 154.08 0.0M
2021-06-24 150.80 152.36 150.75 152.04 0.0M
2021-06-23 151.30 151.36 149.66 151.36 0.0M
2021-06-22 152.03 152.09 150.44 151.06 0.0M
2021-06-21 150.38 151.93 148.60 151.81 0.0M
2021-06-18 151.56 152.68 150.76 150.81 0.0M
2021-06-17 151.86 151.86 150.73 151.39 0.0M
2021-06-16 152.18 153.07 151.90 152.23 0.0M
2021-06-15 151.45 153.05 151.43 152.00 0.0M
2021-06-14 149.86 151.15 149.68 151.03 0.0M
2021-06-11 150.23 150.62 149.48 149.66 0.0M
2021-06-10 151.30 151.30 149.72 150.18 0.0M
2021-06-09 150.96 151.31 150.38 151.02 0.0M
2021-06-08 151.35 151.51 150.44 150.87 0.0M
2021-06-07 150.65 150.87 149.82 150.77 0.0M
2021-06-04 149.69 150.41 149.53 150.41 0.0M
2021-06-03 149.14 149.54 148.15 149.32 0.0M
2021-06-02 150.52 150.54 148.80 149.10 0.0M
2021-06-01 149.53 150.27 149.53 149.76 0.0M
2021-05-31 149.98 150.43 148.95 148.95 0.0M
2021-05-28 148.91 150.17 148.40 149.31 0.0M
2021-05-27 149.09 149.42 148.39 148.39 0.0M
2021-05-26 149.36 149.61 148.62 148.95 0.0M
2021-05-25 151.24 151.50 149.27 149.30 0.0M
2021-05-21 148.89 149.99 148.73 149.25 0.0M
2021-05-20 145.01 147.96 145.01 147.56 0.0M
2021-05-19 145.52 145.72 144.41 145.01 0.0M
2021-05-18 146.08 146.31 145.14 145.84 0.0M
2021-05-17 144.21 146.16 144.21 145.79 0.0M
2021-05-12 142.80 144.46 142.74 144.05 0.0M
2021-05-11 145.15 145.29 141.68 142.12 0.0M
2021-05-10 144.76 145.79 144.28 145.64 0.0M
2021-05-07 144.47 144.97 143.09 144.11 0.0M
2021-05-06 144.71 145.30 144.25 144.61 0.0M
2021-05-05 143.78 145.64 143.67 145.07 0.0M
2021-05-04 144.43 145.15 143.30 143.41 0.0M
2021-05-03 143.71 144.28 142.67 143.94 0.0M
2021-04-29 142.96 143.56 142.51 142.85 0.0M
2021-04-28 143.17 143.50 142.35 142.41 0.0M
2021-04-27 142.73 143.64 142.24 142.68 0.0M
2021-04-26 140.03 142.49 139.58 142.35 0.0M
2021-04-23 138.86 139.61 138.59 139.25 0.0M
2021-04-22 139.24 139.33 138.32 138.83 0.0M
2021-04-21 138.48 139.01 137.94 138.77 0.0M
2021-04-20 139.37 139.38 138.50 138.68 0.0M
2021-04-19 139.55 139.82 139.07 139.36 0.0M
2021-04-16 138.83 139.55 138.39 139.55 0.0M
2021-04-15 138.63 139.15 138.52 138.63 0.0M
2021-04-14 138.97 139.44 138.27 138.48 0.0M
2021-04-13 138.54 138.71 137.95 138.46 0.0M
2021-04-12 139.34 139.77 138.11 138.44 0.0M
2021-04-09 139.12 139.64 138.90 139.00 0.0M
2021-04-08 137.99 139.07 137.72 138.79 0.0M
2021-04-07 138.49 138.68 137.83 138.00 0.0M
2021-04-06 138.39 138.50 137.61 138.37 0.0M
2021-03-31 137.25 138.18 137.16 137.72 0.0M
2021-03-30 137.40 138.11 135.81 137.04 0.0M
2021-03-29 136.80 137.76 136.38 137.22 0.0M
2021-03-26 134.37 136.76 134.37 136.76 0.0M
2021-03-25 136.57 136.57 133.95 134.66 0.0M
2021-03-24 134.10 135.97 133.61 135.67 0.0M
2021-03-23 134.73 135.03 133.40 133.93 0.0M
2021-03-22 135.54 135.55 134.52 134.88 0.0M
2021-03-19 136.04 136.40 135.47 136.15 0.0M
2021-03-18 133.52 136.27 133.47 136.27 0.0M
2021-03-17 133.71 134.14 132.28 133.35 0.0M
2021-03-16 133.80 134.39 133.50 133.97 0.0M
2021-03-15 133.72 134.22 133.26 133.59 0.0M
2021-03-12 133.61 134.09 132.53 132.77 0.0M
2021-03-11 132.24 133.12 132.17 132.46 0.0M
2021-03-10 130.53 132.12 130.28 132.12 0.0M
2021-03-09 128.33 130.59 128.33 130.24 0.0M
2021-03-08 128.30 128.92 127.76 127.76 0.0M
2021-03-05 128.73 128.73 127.02 128.05 0.0M
2021-03-04 130.86 131.02 127.79 128.69 0.0M
2021-03-03 131.83 132.21 130.96 131.10 0.0M
2021-03-02 131.71 132.30 131.16 131.49 0.0M
2021-03-01 130.27 131.44 129.96 131.44 0.0M
2021-02-26 129.46 130.20 128.57 129.85 0.0M
2021-02-25 129.86 130.83 129.83 130.69 0.0M
2021-02-24 129.41 130.02 128.56 129.78 0.0M
2021-02-23 131.78 131.78 128.43 129.26 0.0M
2021-02-22 132.76 134.27 132.02 132.05 0.0M
2021-02-19 133.19 133.34 132.01 132.35 0.0M
2021-02-18 132.79 134.48 132.79 133.16 0.0M
2021-02-17 132.53 132.92 131.82 132.17 0.0M
2021-02-16 132.08 132.66 131.84 132.14 0.0M
2021-02-15 130.81 131.99 130.81 131.86 0.0M
2021-02-12 127.98 130.47 127.91 130.47 0.0M
2021-02-11 126.93 128.29 126.93 127.79 0.0M
2021-02-10 127.20 127.67 126.61 126.92 0.0M
2021-02-09 127.10 127.22 126.61 127.01 0.0M
2021-02-08 126.28 127.48 125.81 127.28 0.0M
2021-02-05 125.71 126.29 125.27 126.17 0.0M
2021-02-04 125.43 126.42 125.13 125.29 0.0M
2021-02-03 126.42 127.31 125.20 125.31 0.0M
2021-02-02 126.53 127.00 125.67 126.24 0.0M
2021-02-01 124.52 125.82 124.47 125.35 0.0M
2021-01-29 123.10 123.69 121.60 123.43 0.0M
2021-01-28 121.72 122.74 117.72 122.55 0.0M
2021-01-27 126.08 126.26 120.36 123.32 0.0M
2021-01-26 127.47 127.47 126.18 126.35 0.0M
2021-01-25 127.98 128.72 127.31 127.81 0.0M
2021-01-22 129.00 129.00 127.00 127.85 0.0M
2021-01-21 130.31 130.32 127.83 129.07 0.0M
2021-01-20 129.31 129.45 127.99 129.45 0.0M
2021-01-19 126.56 127.86 126.35 127.66 0.0M
2021-01-18 125.27 126.21 125.22 125.92 0.0M
2021-01-15 126.51 126.51 124.59 124.94 0.0M
2021-01-14 126.69 127.18 125.51 126.52 0.0M
2021-01-13 127.39 127.50 124.87 126.17 0.0M
2021-01-12 126.88 127.61 126.42 127.06 0.0M
2021-01-11 126.55 126.99 126.18 126.53 0.0M
2021-01-08 125.65 126.54 125.33 126.08 0.0M
2021-01-07 125.28 125.76 124.55 125.46 0.0M
2021-01-06 125.09 125.50 124.79 125.22 0.0M
2021-01-05 125.89 125.89 124.12 124.57 0.0M
2021-01-04 124.29 126.04 124.29 125.51 0.0M