Mercado abrirá em 7 h 33 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:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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
22 de mar. de 20247.5 Dividendo
21 de mar. de 2024207,85209,50205,20207,19199,69436.535
20 de mar. de 2024208,85209,10205,50206,41198,9452.611
19 de mar. de 2024207,40209,99208,00209,22201,65138.230
18 de mar. de 2024205,85207,70203,70207,10199,60130.191
15 de mar. de 2024206,60208,50204,90206,28198,8160.808
14 de mar. de 2024207,90208,40205,20206,60199,122.773.030
13 de mar. de 2024203,95207,94202,90204,78197,37147.591
12 de mar. de 2024203,73204,20202,80203,90196,5221.767
11 de mar. de 2024203,88203,90200,70202,80195,46204.223
08 de mar. de 2024203,73206,20203,40204,81197,404.174.382
07 de mar. de 2024202,52205,00202,40202,90195,56187.711
06 de mar. de 2024203,88203,90200,30200,95193,67290.413
05 de mar. de 2024206,00206,20203,20203,62196,25101.016
04 de mar. de 2024204,10206,80204,00205,48198,04203.096
01 de mar. de 2024203,82207,00203,50205,60198,163.446.745
29 de fev. de 2024196,88206,10196,20197,54190,39501.855
28 de fev. de 2024194,20197,50193,05196,75189,63115.028
27 de fev. de 2024194,18194,55192,75193,07186,0897.484
26 de fev. de 2024194,00195,50193,90194,34187,31104.626
23 de fev. de 2024191,45194,03191,00192,90185,92130.160
22 de fev. de 2024192,60192,60190,25191,91184,96179.554
21 de fev. de 2024192,77194,05191,85192,58185,61622.839
20 de fev. de 2024193,20194,70191,80192,64185,6774.179
19 de fev. de 2024193,68195,25193,45193,61186,6052.564
16 de fev. de 2024195,23196,23193,15195,84188,75348.592
15 de fev. de 2024195,05195,45193,95194,17187,1485.598
14 de fev. de 2024196,35196,90194,34195,93188,84286.713
13 de fev. de 2024195,18197,00195,10196,27189,16672.178
12 de fev. de 2024195,05195,85194,75195,68188,6055.294
09 de fev. de 2024191,80194,40190,50193,09186,103.752.137
08 de fev. de 2024193,50195,50191,65192,09185,14467.682
07 de fev. de 2024194,02194,65192,60192,89185,913.508.324
06 de fev. de 2024200,60201,40194,68194,90187,8491.261
05 de fev. de 2024201,10201,20198,10199,26192,05357.133
02 de fev. de 2024194,15200,40192,80200,00192,76166.428
01 de fev. de 2024184,95186,40182,95185,53178,8146.252
31 de jan. de 2024188,32189,95185,50185,62178,90266.948
30 de jan. de 2024187,73189,10186,85187,44180,66169.553
29 de jan. de 2024188,85189,50186,55188,19181,38110.868
26 de jan. de 2024190,10191,20189,75189,87183,0049.287
25 de jan. de 2024188,32191,10186,95190,23183,3466.395
24 de jan. de 2024187,15188,50187,30188,22181,4158.212
23 de jan. de 2024188,88189,05185,84185,91179,1876.479
22 de jan. de 2024184,88188,57184,55187,86181,06119.281
19 de jan. de 2024185,85186,75183,80184,10177,4339.147
18 de jan. de 2024186,70187,95184,75185,85179,1297.776
17 de jan. de 2024185,25186,45183,35186,36179,62260.208
16 de jan. de 2024187,82190,70184,45187,20180,42575.664
15 de jan. de 2024191,73192,50189,10189,63182,76163.935
12 de jan. de 2024189,68192,45189,55191,16184,24246.703
11 de jan. de 2024191,18193,60188,20190,98184,07217.805
10 de jan. de 2024188,40191,00187,10190,55183,65210.649
09 de jan. de 2024190,63191,25188,60189,24182,3971.698
08 de jan. de 2024191,18191,30189,75190,73183,833.594.998
05 de jan. de 2024187,23190,90187,05188,83181,99334.063
04 de jan. de 2024181,80188,20181,95188,06181,25195.791
03 de jan. de 2024183,57183,60180,50181,53174,96162.907
02 de jan. de 2024180,70183,20180,55182,31175,71158.101
29 de dez. de 2023179,65180,40179,20179,94173,43118.795
28 de dez. de 2023180,13180,60179,20179,38172,8965.296
27 de dez. de 2023176,85180,04175,90178,13171,68116.686
22 de dez. de 2023176,30177,50176,25176,80170,40306.407
21 de dez. de 2023177,27177,50176,00176,46170,0769.121
20 de dez. de 2023178,77180,00176,90179,24172,75125.806
19 de dez. de 2023176,43179,20175,10178,13171,68585.356
18 de dez. de 2023179,20179,65176,55177,78171,3472.645
15 de dez. de 2023178,80181,09178,25179,11172,63357.472
14 de dez. de 2023178,93179,90177,30178,14171,69268.458
13 de dez. de 2023177,73179,15176,80178,29171,8472.286
12 de dez. de 2023179,10179,65176,65177,47171,04132.955
11 de dez. de 2023179,73179,80177,45179,78173,27215.119
08 de dez. de 2023177,77179,65173,70177,93171,49429.709
07 de dez. de 2023180,25180,70177,00177,95171,51317.823
06 de dez. de 2023181,30181,70179,40180,04173,52139.473
05 de dez. de 2023178,23181,05177,95179,67173,17132.478
04 de dez. de 2023177,02178,73176,95178,73172,26118.217
01 de dez. de 2023177,70177,80175,20175,93169,56102.832
30 de nov. de 2023176,23177,50175,60176,18169,80172.509
29 de nov. de 2023174,95176,30173,75175,49169,14106.813
28 de nov. de 2023176,38176,60174,95175,46169,1196.591
27 de nov. de 2023176,98178,55176,95177,17170,76196.262
24 de nov. de 2023176,25177,29175,85176,25169,8742.221
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...