OMX Copenhagen Small Cap GI (OMXCSCGI)

OMXCSCGI
🏛️ Dinamarca →
205.36
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
2025-09-29 205.78 206.00 204.86 205.36 0.0M
2025-09-26 206.24 206.68 205.13 206.68 0.0M
2025-09-25 205.32 207.12 204.94 206.30 0.0M
2025-09-24 205.33 205.85 204.80 205.45 0.0M
2025-09-23 205.59 205.85 204.46 204.81 0.0M
2025-09-22 205.65 206.04 205.10 205.81 0.0M
2025-09-19 206.78 206.86 205.51 206.12 0.0M
2025-09-18 205.83 206.94 205.79 206.77 0.0M
2025-09-17 205.34 206.56 205.34 205.95 0.0M
2025-09-16 205.80 206.50 204.74 205.25 0.0M
2025-09-15 205.18 206.01 204.51 205.61 0.0M
2025-09-12 204.79 206.78 204.49 205.12 0.0M
2025-09-11 205.27 205.43 204.07 204.54 0.0M
2025-09-10 204.60 205.39 204.22 205.39 0.0M
2025-09-09 204.76 205.11 204.16 204.80 0.0M
2025-09-08 206.09 206.27 204.39 204.80 0.0M
2025-09-05 205.35 205.93 205.20 205.83 0.0M
2025-09-04 205.59 205.90 205.09 205.62 0.0M
2025-09-03 205.69 206.21 205.14 205.47 0.0M
2025-09-02 205.56 206.45 205.41 205.76 0.0M
2025-09-01 204.70 205.75 204.70 205.62 0.0M
2025-08-29 205.16 205.87 204.73 204.85 0.0M
2025-08-28 204.69 205.15 203.88 204.89 0.0M
2025-08-27 203.50 204.84 203.36 204.15 0.0M
2025-08-26 203.65 203.66 202.34 203.32 0.0M
2025-08-25 202.27 203.75 202.25 203.64 0.0M
2025-08-22 202.15 203.22 201.64 202.81 0.0M
2025-08-21 202.45 203.24 202.00 202.54 0.0M
2025-08-20 202.42 202.98 202.01 202.59 0.0M
2025-08-19 202.05 202.73 201.62 202.56 0.0M
2025-08-18 202.09 202.42 200.78 201.94 0.0M
2025-08-15 200.98 201.66 200.51 201.54 0.0M
2025-08-14 200.90 200.90 200.17 200.56 0.0M
2025-08-13 200.47 201.27 200.30 201.03 0.0M
2025-08-12 200.73 200.95 200.01 200.68 0.0M
2025-08-11 200.80 201.51 200.34 200.34 0.0M
2025-08-08 201.53 201.58 200.32 200.60 0.0M
2025-08-07 200.96 201.81 200.95 201.52 0.0M
2025-08-06 202.27 202.70 200.60 200.91 0.0M
2025-08-05 201.28 201.79 201.03 201.30 0.0M
2025-08-04 200.95 202.09 200.52 201.11 0.0M
2025-08-01 202.71 202.74 200.20 200.38 0.0M
2025-07-31 202.74 203.23 202.33 202.83 0.0M
2025-07-30 202.88 203.30 202.11 202.73 0.0M
2025-07-29 204.43 204.62 202.65 203.07 0.0M
2025-07-28 204.00 204.82 203.62 203.98 0.0M
2025-07-25 204.59 204.99 203.52 203.89 0.0M
2025-07-24 204.37 205.14 204.14 204.29 0.0M
2025-07-23 202.90 204.17 202.90 204.10 0.0M
2025-07-22 203.27 203.64 202.38 202.82 0.0M
2025-07-21 203.35 203.86 201.70 202.98 0.0M
2025-07-18 202.26 203.47 201.80 202.81 0.0M
2025-07-17 202.27 203.17 201.95 202.38 0.0M
2025-07-16 203.25 204.19 203.00 203.45 0.0M
2025-07-15 202.25 203.50 202.05 203.50 0.0M
2025-07-14 202.07 203.20 201.68 202.39 0.0M
2025-07-11 201.15 202.51 200.76 202.32 0.0M
2025-07-10 200.97 201.72 200.60 201.27 0.0M
2025-07-09 201.38 201.55 200.21 200.56 0.0M
2025-07-08 199.38 201.24 199.38 200.96 0.0M
2025-07-07 198.92 200.71 198.37 199.46 0.0M
2025-07-04 199.36 199.36 198.38 198.74 0.0M
2025-07-03 198.18 199.39 198.17 199.09 0.0M
2025-07-02 197.46 198.87 197.15 198.75 0.0M
2025-07-01 197.29 197.62 195.94 196.74 0.0M
2025-06-30 196.97 198.87 196.09 197.17 0.0M
2025-06-27 195.30 196.87 195.05 196.80 0.0M
2025-06-26 195.96 196.10 194.62 195.67 0.0M
2025-06-25 196.93 197.47 195.77 195.77 0.0M
2025-06-24 195.60 197.10 195.54 196.77 0.0M
2025-06-23 195.27 195.63 194.24 195.01 0.0M
2025-06-20 196.50 196.61 195.38 195.51 0.0M
2025-06-19 196.73 197.04 195.93 196.48 0.0M
2025-06-18 197.36 197.83 196.05 196.69 0.0M
2025-06-17 198.12 198.28 197.03 197.28 0.0M
2025-06-16 198.35 199.05 197.82 198.21 0.0M
2025-06-13 200.14 200.14 198.31 198.75 0.0M
2025-06-12 199.07 200.66 198.97 200.19 0.0M
2025-06-11 199.63 199.92 198.89 199.54 0.0M
2025-06-10 198.73 199.49 198.30 199.49 0.0M
2025-06-06 197.68 199.15 197.61 198.79 0.0M
2025-06-04 197.20 197.86 196.96 197.37 0.0M
2025-06-03 197.41 198.19 196.65 197.19 0.0M
2025-06-02 197.36 197.83 196.01 197.58 0.0M
2025-05-28 196.72 197.73 196.70 196.85 0.0M
2025-05-27 197.94 198.33 196.33 196.75 0.0M
2025-05-26 198.71 199.49 196.97 197.86 0.0M
2025-05-23 199.66 199.69 197.04 197.56 0.0M
2025-05-22 198.75 199.53 198.41 199.53 0.0M
2025-05-21 199.06 199.27 198.09 198.98 0.0M
2025-05-20 198.32 199.33 197.93 199.02 0.0M
2025-05-19 199.31 199.54 196.98 198.25 0.0M
2025-05-16 199.55 199.55 198.39 199.11 0.0M
2025-05-15 198.40 199.24 197.97 199.24 0.0M
2025-05-14 195.17 198.21 195.03 197.89 0.0M
2025-05-13 193.45 196.23 193.45 195.94 0.0M
2025-05-12 193.95 194.79 192.23 193.29 0.0M
2025-05-09 193.39 194.25 193.20 193.91 0.0M
2025-05-08 192.51 193.64 191.98 193.24 0.0M
2025-05-07 189.97 193.28 189.85 192.48 0.0M
2025-05-06 190.31 191.82 189.98 190.69 0.0M
2025-05-05 190.44 191.31 189.22 189.96 0.0M
2025-05-02 189.24 190.51 189.02 190.45 0.0M
2025-05-01 188.90 190.02 188.68 188.92 0.0M
2025-04-30 188.30 189.69 188.27 189.13 0.0M
2025-04-29 187.28 188.27 187.20 187.49 0.0M
2025-04-28 186.56 187.72 185.94 187.12 0.0M
2025-04-25 186.52 186.75 185.59 185.99 0.0M
2025-04-24 187.19 187.29 186.35 186.64 0.0M
2025-04-23 185.77 187.71 185.77 186.88 0.0M
2025-04-22 188.21 188.41 184.60 185.60 0.0M
2025-04-16 187.40 187.46 186.00 186.40 0.0M
2025-04-15 185.54 187.36 185.08 186.69 0.0M
2025-04-14 184.85 185.56 184.32 184.90 0.0M
2025-04-11 182.01 184.30 182.01 183.33 0.0M
2025-04-10 183.89 186.51 181.84 181.99 0.0M
2025-04-09 180.56 180.56 178.38 179.70 0.0M
2025-04-08 180.33 183.28 179.99 183.28 0.0M
2025-04-07 177.88 178.79 170.88 178.37 0.0M
2025-04-04 188.75 188.75 180.91 182.32 0.0M
2025-04-03 191.43 191.43 188.61 188.68 0.0M
2025-04-02 191.95 192.15 190.98 191.75 0.0M
2025-04-01 194.04 194.06 191.47 192.00 0.0M
2025-03-31 195.55 195.97 193.24 193.99 0.0M
2025-03-28 196.00 196.12 195.27 195.63 0.0M
2025-03-27 198.59 198.82 195.20 196.03 0.0M
2025-03-26 198.60 198.60 197.89 198.31 0.0M
2025-03-25 198.31 198.74 197.66 198.46 0.0M
2025-03-24 198.84 199.43 197.73 198.00 0.0M
2025-03-21 196.73 198.67 195.97 198.37 0.0M
2025-03-20 199.53 199.57 196.84 197.38 0.0M
2025-03-19 197.75 199.25 197.23 199.25 0.0M
2025-03-18 197.11 198.25 196.99 197.51 0.0M
2025-03-17 197.44 197.89 196.04 197.06 0.0M
2025-03-14 195.54 196.28 194.80 195.82 0.0M
2025-03-13 194.14 195.54 194.06 194.90 0.0M
2025-03-12 193.85 194.36 193.13 194.21 0.0M
2025-03-11 194.41 195.46 192.90 192.90 0.0M
2025-03-10 199.82 199.99 193.48 194.51 0.0M
2025-03-07 199.26 201.33 197.21 199.49 0.0M
2025-03-06 198.69 199.38 198.32 199.22 0.0M
2025-03-05 197.72 199.63 197.67 198.84 0.0M
2025-03-04 200.52 200.52 196.92 197.36 0.0M
2025-03-03 201.28 201.66 200.27 200.78 0.0M
2025-02-28 201.24 201.35 200.10 200.84 0.0M
2025-02-27 201.92 202.36 200.90 201.35 0.0M
2025-02-26 199.60 202.25 199.60 202.25 0.0M
2025-02-25 198.12 199.83 197.76 199.74 0.0M
2025-02-24 198.68 199.15 197.33 198.32 0.0M
2025-02-21 198.16 199.15 197.69 199.15 0.0M
2025-02-20 196.89 198.01 196.61 197.62 0.0M
2025-02-19 197.25 197.38 196.24 197.38 0.0M
2025-02-18 197.58 197.83 195.90 197.37 0.0M
2025-02-17 198.06 198.45 197.31 198.12 0.0M
2025-02-14 198.16 198.40 196.92 198.25 0.0M
2025-02-13 197.51 197.90 196.88 197.55 0.0M
2025-02-12 197.55 198.27 196.69 197.57 0.0M
2025-02-11 196.19 198.14 195.87 197.30 0.0M
2025-02-10 195.51 196.25 195.08 195.70 0.0M
2025-02-07 194.70 196.12 194.38 195.72 0.0M
2025-02-06 193.47 194.24 193.25 194.24 0.0M
2025-02-05 194.14 194.62 192.62 192.62 0.0M
2025-02-04 193.77 195.31 193.02 195.28 0.0M
2025-02-03 196.25 196.25 193.52 193.56 0.0M
2025-01-31 196.41 197.13 195.42 197.13 0.0M
2025-01-30 194.35 194.74 193.39 194.74 0.0M
2025-01-29 194.09 194.47 193.58 194.08 0.0M
2025-01-28 193.37 193.86 192.14 193.69 0.0M
2025-01-27 190.67 193.01 190.67 192.40 0.0M
2025-01-24 190.64 191.16 190.18 190.45 0.0M
2025-01-23 190.60 190.99 189.61 190.45 0.0M
2025-01-22 190.24 191.50 190.05 190.69 0.0M
2025-01-21 190.26 190.58 189.58 190.18 0.0M
2025-01-20 190.59 191.51 189.84 190.25 0.0M
2025-01-17 189.19 190.88 189.09 190.87 0.0M
2025-01-16 190.99 191.63 189.33 189.36 0.0M
2025-01-15 191.13 191.63 189.86 191.03 0.0M
2025-01-14 190.93 191.36 190.10 190.89 0.0M
2025-01-13 190.76 191.06 189.67 189.96 0.0M
2025-01-10 190.08 190.95 189.71 190.37 0.0M
2025-01-09 190.12 191.17 189.61 190.02 0.0M
2025-01-08 191.29 191.45 189.44 189.96 0.0M
2025-01-07 194.10 194.29 191.01 191.38 0.0M
2025-01-06 192.86 193.93 191.54 193.93 0.0M
2025-01-03 193.97 194.92 193.77 194.60 0.0M
2025-01-02 188.72 193.48 188.40 193.48 0.0M