Mercado abrirá em 1 h 54 min

DFDS A/S (0RB3.L)

LSE - LSE Preço Adiado. Moeda em DKK.
Adicionar à lista
250,00+0,36 (+0,14%)
A partir de 05:52PM BST. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 2024213,90220,00215,60219,60219,607.070
01 de mai. de 2024214,30213,00213,00213,00213,0069
30 de abr. de 2024214,70215,20213,40214,20214,201.245
29 de abr. de 2024214,70214,60212,40213,40213,403.688
26 de abr. de 2024207,10214,80208,00214,30214,3014.890
25 de abr. de 2024208,80210,40204,40210,19210,193.888
24 de abr. de 2024209,20210,20208,80209,60209,601.600
23 de abr. de 2024209,80210,01208,20209,80209,804.276
22 de abr. de 2024207,10210,60207,80210,44210,448.725
19 de abr. de 2024205,10206,40203,20203,78203,789.061
18 de abr. de 2024207,50206,40204,80205,40205,404.894
17 de abr. de 2024205,10209,40204,58208,60208,602.963
16 de abr. de 2024206,30205,60203,60205,14205,145.988
15 de abr. de 2024206,30210,60207,21209,40209,407.273
12 de abr. de 2024209,60210,80206,16206,16206,1610.473
11 de abr. de 2024207,50210,40208,29208,76208,769.959
10 de abr. de 2024210,20210,50206,40206,40206,401.773
09 de abr. de 2024204,55208,60202,40206,87206,871.779
08 de abr. de 2024202,35204,40202,40203,63203,632.670
05 de abr. de 2024204,50205,00201,20202,27202,275.773
04 de abr. de 2024203,60207,00203,80204,18204,183.304
03 de abr. de 2024202,80203,80201,91203,40203,403.207
02 de abr. de 2024201,25203,40202,38202,40202,403.714
28 de mar. de 2024------
27 de mar. de 2024200,05200,46199,02199,02199,021.621
26 de mar. de 2024200,45201,00198,20198,20198,204.367
25 de mar. de 2024202,00202,00200,80201,28201,281.424
22 de mar. de 2024201,20203,60200,20202,46202,464.522
21 de mar. de 2024199,50201,40198,40199,45199,455.670
20 de mar. de 2024193,90196,42192,80196,42196,425.129
19 de mar. de 2024193,40195,20193,50193,77193,7711.412
18 de mar. de 2024198,10196,90193,61196,80196,8011.759
18 de mar. de 20243 Dividendo
15 de mar. de 2024197,90199,11196,98198,42195,422.883
14 de mar. de 2024200,80200,20198,00198,00195,014.268
13 de mar. de 2024202,95204,00200,40201,06198,0210.104
12 de mar. de 2024201,05203,20200,80202,41199,35695
11 de mar. de 2024201,20201,80200,20200,80197,7619.806
08 de mar. de 2024201,65202,81201,20202,81199,741.185
07 de mar. de 2024203,35203,00201,08202,00198,952.625
06 de mar. de 2024201,40203,80200,20203,80200,7248.473
05 de mar. de 2024206,30203,80201,21202,53199,462.787
04 de mar. de 2024208,00207,40205,20205,70202,596.280
01 de mar. de 2024208,60209,20206,00207,94204,802.756
29 de fev. de 2024205,50209,20207,02208,30205,1514.738
28 de fev. de 2024206,50207,20204,40205,16202,05173.133
27 de fev. de 2024206,30207,00205,20206,31203,197.360
26 de fev. de 2024208,60207,60206,21206,58203,466.910
23 de fev. de 2024210,40210,02208,20208,96205,805.190
22 de fev. de 2024212,50213,20210,80212,13208,92106.500
21 de fev. de 2024213,10213,40211,40212,65209,436.900
20 de fev. de 2024216,40215,60213,00214,50211,262.175
19 de fev. de 2024215,50217,61215,00216,24212,972.617
16 de fev. de 2024217,40216,00214,21215,37212,123.708
15 de fev. de 2024212,50217,59211,20215,97212,715.192
14 de fev. de 2024216,00215,40212,00214,19210,95176.059
13 de fev. de 2024210,20217,00210,00214,08210,8514.794
12 de fev. de 2024221,50222,80209,99215,21211,9511.823
09 de fev. de 2024227,80232,20220,60224,24220,859.501
08 de fev. de 2024229,70229,40225,20225,78222,372.644
07 de fev. de 2024232,40231,20226,00229,39225,923.512
06 de fev. de 2024230,10232,38230,20232,38228,86853
05 de fev. de 2024230,50231,40229,19231,32227,821.448
02 de fev. de 2024234,60232,20230,60231,28227,781.655
01 de fev. de 2024233,20236,80233,20235,10231,552.024
31 de jan. de 2024232,20235,20232,40234,80231,251.621
30 de jan. de 2024228,50232,60228,80230,31226,832.667
29 de jan. de 2024229,50229,40225,60227,52224,082.392
26 de jan. de 2024228,10228,22228,00228,00224,552.374
25 de jan. de 2024228,50228,02227,59227,59224,15440
24 de jan. de 2024229,30229,40227,60228,58225,132.145
23 de jan. de 2024233,40232,80227,39231,40227,9012.457
22 de jan. de 2024230,10233,80229,58233,04229,521.611
19 de jan. de 2024233,80233,60228,79228,80225,348.966
18 de jan. de 2024232,80233,80230,20231,53228,032.426
17 de jan. de 2024231,50232,61229,99230,00226,522.361
16 de jan. de 2024226,20231,60227,55231,18227,694.397
15 de jan. de 2024232,20232,00227,19227,19223,75174.641
12 de jan. de 2024229,90233,20230,60231,01227,523.766
11 de jan. de 2024228,30229,80228,39228,80225,344.482
10 de jan. de 2024229,30229,60226,60226,61223,184.480
09 de jan. de 2024227,60229,80227,04228,98225,524.245
08 de jan. de 2024230,70229,20225,40226,60223,173.816
05 de jan. de 2024230,30231,60227,80229,96226,495.834
04 de jan. de 2024223,70232,00226,00231,76228,254.516
03 de jan. de 2024225,60225,00221,00222,01218,654.242
02 de jan. de 2024223,30226,20222,80223,19219,823.500
29 de dez. de 2023221,50225,00221,80223,03219,666.161
28 de dez. de 2023221,90221,00220,38220,38217,05867
27 de dez. de 2023223,30222,20219,80222,00218,644.783
22 de dez. de 2023219,40223,80219,80223,60220,2251.464
21 de dez. de 2023220,50220,79220,00220,34217,012.511
20 de dez. de 2023222,10222,20218,20221,00217,6613.204
19 de dez. de 2023223,50222,52221,60222,19218,832.202
18 de dez. de 2023222,50226,20222,01223,29219,929.113
15 de dez. de 2023221,70225,80224,20224,80221,407.628
14 de dez. de 2023213,50223,02214,40222,20218,845.135
13 de dez. de 2023208,20213,80208,58211,60208,40972
12 de dez. de 2023210,20211,20207,40210,51207,3312.310
11 de dez. de 2023211,00211,40209,00210,22207,044.275
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...