Mercado abrirá em 9 h 44 min

Danske Bank A/S (0NVC.L)

LSE - LSE Preço Adiado. Moeda em DKK.
Adicionar à lista
100,17+0,57 (+0,57%)
No fechamento: 06:19PM BST
Período:
23 de mai. de 2023 - 23 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de mai. de 2024------
22 de mai. de 2024200,65201,90199,45200,70200,7015.016
21 de mai. de 2024200,40201,10199,00200,10200,10374.614
20 de mai. de 2024------
17 de mai. de 2024196,43201,10196,30200,00200,0062.314
16 de mai. de 2024192,30196,80192,10194,86194,86424.955
15 de mai. de 2024194,10195,05191,75192,50192,5016.781
14 de mai. de 2024193,27195,15193,15194,19194,1922.759
13 de mai. de 2024192,73195,50191,60193,71193,71160.458
10 de mai. de 2024------
09 de mai. de 2024------
08 de mai. de 2024194,50195,40190,65190,75190,75185.218
07 de mai. de 2024199,20200,30194,70194,70194,70362.142
03 de mai. de 2024197,25198,95189,50194,13194,13131.006
02 de mai. de 2024201,40204,30200,50203,50203,50609.781
01 de mai. de 2024201,73204,30200,80202,93202,935.745
30 de abr. de 2024203,77204,10202,00202,00202,0056.883
29 de abr. de 2024203,68204,30202,10203,40203,4017.038
26 de abr. de 2024203,73205,20202,48204,26204,2624.835
25 de abr. de 2024205,00207,30202,40202,47202,47482.739
24 de abr. de 2024208,40208,70204,77206,30206,30107.355
23 de abr. de 2024205,70208,90205,40208,81208,81463.810
22 de abr. de 2024203,73206,30203,50205,27205,27301.712
19 de abr. de 2024201,93203,30200,80202,90202,90162.078
18 de abr. de 2024204,15205,30201,30202,84202,8462.655
17 de abr. de 2024200,80203,90199,75202,53202,533.059.532
16 de abr. de 2024202,93202,90200,10200,80200,801.115.930
15 de abr. de 2024205,50207,00202,10205,49205,491.001.879
12 de abr. de 2024202,13206,30202,04203,34203,34246.740
11 de abr. de 2024205,40205,70200,40201,70201,70236.221
10 de abr. de 2024206,00207,50203,80205,20205,20210.595
09 de abr. de 2024208,85210,60205,10207,54207,5438.258
08 de abr. de 2024208,80209,00206,70208,69208,69400.042
05 de abr. de 2024207,65209,80204,90208,88208,88341.274
04 de abr. de 2024209,70211,50208,80209,61209,611.511.960
03 de abr. de 2024208,35210,39208,00209,79209,79311.134
02 de abr. de 2024206,35209,00204,90207,78207,781.860.518
28 de mar. de 2024------
27 de mar. de 2024206,65207,30205,20206,60206,603.795.127
26 de mar. de 2024205,85208,70205,80206,50206,5096.338
25 de mar. de 2024203,95205,20203,50204,90204,9092.292
22 de mar. de 2024200,40205,50200,20203,21203,21411.507
21 de mar. de 2024207,85209,50205,20207,19207,19436.535
20 de mar. de 2024208,85209,10205,50206,41206,4152.611
19 de mar. de 2024207,40209,99208,00209,22209,22138.230
18 de mar. de 2024205,85207,70203,70207,10207,10130.191
15 de mar. de 2024206,60208,50204,90206,28206,2860.808
14 de mar. de 2024207,90208,40205,20206,60206,602.773.030
13 de mar. de 2024203,95207,94202,90204,78204,78147.591
12 de mar. de 2024203,73204,20202,80203,90203,9021.767
11 de mar. de 2024203,88203,90200,70202,80202,80204.223
08 de mar. de 2024203,73206,20203,40204,81204,814.174.382
07 de mar. de 2024202,52205,00202,40202,90202,90187.711
06 de mar. de 2024203,88203,90200,30200,95200,95290.413
05 de mar. de 2024206,00206,20203,20203,62203,62101.016
04 de mar. de 2024204,10206,80204,00205,48205,48203.096
01 de mar. de 2024203,82207,00203,50205,60205,603.446.745
29 de fev. de 2024196,88206,10196,20197,54197,54501.855
28 de fev. de 2024194,20197,50193,05196,75196,75115.028
27 de fev. de 2024194,18194,55192,75193,07193,0797.484
26 de fev. de 2024194,00195,50193,90194,34194,34104.626
23 de fev. de 2024191,45194,03191,00192,90192,90130.160
22 de fev. de 2024192,60192,60190,25191,91191,91179.554
21 de fev. de 2024192,77194,05191,85192,58192,58622.839
20 de fev. de 2024193,20194,70191,80192,64192,6474.179
19 de fev. de 2024193,68195,25193,45193,61193,6152.564
16 de fev. de 2024195,23196,23193,15195,84195,84348.592
15 de fev. de 2024195,05195,45193,95194,17194,1785.598
14 de fev. de 2024196,35196,90194,34195,93195,93286.713
13 de fev. de 2024195,18197,00195,10196,27196,27672.178
12 de fev. de 2024195,05195,85194,75195,68195,6855.294
09 de fev. de 2024191,80194,40190,50193,09193,093.752.137
08 de fev. de 2024193,50195,50191,65192,09192,09467.682
07 de fev. de 2024194,02194,65192,60192,89192,893.508.324
06 de fev. de 2024200,60201,40194,68194,90194,9091.261
05 de fev. de 2024201,10201,20198,10199,26199,26357.133
02 de fev. de 2024194,15200,40192,80200,00200,00166.428
01 de fev. de 2024184,95186,40182,95185,53185,5346.252
31 de jan. de 2024188,32189,95185,50185,62185,62266.948
30 de jan. de 2024187,73189,10186,85187,44187,44169.553
29 de jan. de 2024188,85189,50186,55188,19188,19110.868
26 de jan. de 2024190,10191,20189,75189,87189,8749.287
25 de jan. de 2024188,32191,10186,95190,23190,2366.395
24 de jan. de 2024187,15188,50187,30188,22188,2258.212
23 de jan. de 2024188,88189,05185,84185,91185,9176.479
22 de jan. de 2024184,88188,57184,55187,86187,86119.281
19 de jan. de 2024185,85186,75183,80184,10184,1039.147
18 de jan. de 2024186,70187,95184,75185,85185,8597.776
17 de jan. de 2024185,25186,45183,35186,36186,36260.208
16 de jan. de 2024187,82190,70184,45187,20187,20575.664
15 de jan. de 2024191,73192,50189,10189,63189,63163.935
12 de jan. de 2024189,68192,45189,55191,16191,16246.703
11 de jan. de 2024191,18193,60188,20190,98190,98217.805
10 de jan. de 2024188,40191,00187,10190,55190,55210.649
09 de jan. de 2024190,63191,25188,60189,24189,2471.698
08 de jan. de 2024191,18191,30189,75190,73190,733.594.998
05 de jan. de 2024187,23190,90187,05188,83188,83334.063
04 de jan. de 2024181,80188,20181,95188,06188,06195.791
03 de jan. de 2024183,57183,60180,50181,53181,53162.907
02 de jan. de 2024180,70183,20180,55182,31182,31158.101
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...