Mercado fechado

Ørsted A/S (0RHE.L)

LSE - LSE Preço Adiado. Moeda em DKK.
Adicionar à lista
818,05+10,85 (+1,34%)
No fechamento: 06:19PM BST
Período:
27 de mai. de 2023 - 27 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 2024401,55406,90398,50403,33403,33707.691
23 de mai. de 2024404,00412,90399,70406,78406,7817.008
22 de mai. de 2024411,05412,60399,30409,28409,281.803.013
21 de mai. de 2024414,00418,80408,70410,99410,99761.174
20 de mai. de 2024------
17 de mai. de 2024430,90436,10415,90430,70430,70941.689
16 de mai. de 2024432,60432,70425,00430,30430,30507.910
15 de mai. de 2024410,80433,90410,00431,30431,30231.449
14 de mai. de 2024415,45415,10408,60412,50412,5021.724
13 de mai. de 2024434,40436,50404,20411,38411,38482.538
10 de mai. de 2024------
09 de mai. de 2024------
08 de mai. de 2024434,10434,50423,80431,10431,1053.921
07 de mai. de 2024415,65432,00408,20431,70431,7024.800
03 de mai. de 2024394,20428,30387,50410,10410,1037.693
02 de mai. de 2024380,90399,30380,30390,70390,701.007.267
01 de mai. de 2024382,80385,80380,20383,59383,5977.388
30 de abr. de 2024393,65396,10383,90385,70385,7027.559
29 de abr. de 2024389,65393,70387,50390,79390,791.141.637
26 de abr. de 2024382,50396,20381,30388,90388,90253.396
25 de abr. de 2024382,40394,90377,80383,31383,31303.425
24 de abr. de 2024390,30390,60381,00382,31382,3180.269
23 de abr. de 2024378,90392,90378,80387,44387,4478.313
22 de abr. de 2024382,60383,80365,30378,63378,6382.002
19 de abr. de 2024387,05393,90379,70383,39383,39153.271
18 de abr. de 2024380,70392,00373,60389,32389,32135.323
17 de abr. de 2024381,55385,60374,20379,30379,30103.894
16 de abr. de 2024391,75393,30379,60383,74383,7484.720
15 de abr. de 2024406,20408,70392,70396,37396,3754.818
12 de abr. de 2024395,35409,00386,30405,98405,98375.972
11 de abr. de 2024376,80394,50374,40380,40380,4065.790
10 de abr. de 2024398,30406,20374,80398,20398,20296.860
09 de abr. de 2024389,25400,10385,60395,43395,43439.948
08 de abr. de 2024382,50388,70379,70386,01386,0129.809
05 de abr. de 2024390,80391,40381,10383,74383,7483.996
04 de abr. de 2024378,40394,40377,30381,66381,6673.561
03 de abr. de 2024374,70381,00368,30373,96373,96102.070
02 de abr. de 2024386,50388,00375,70378,15378,151.696.462
28 de mar. de 2024384,40384,40384,40384,40384,404.447
27 de mar. de 2024375,45387,20372,80386,40386,4064.697
26 de mar. de 2024376,30377,70373,70375,67375,6754.997
25 de mar. de 2024378,90380,00374,70377,30377,30152.435
22 de mar. de 2024366,50382,90366,10373,75373,751.006.155
21 de mar. de 2024370,10376,30365,40369,56369,56125.659
20 de mar. de 2024356,40367,10354,60366,34366,3486.579
19 de mar. de 2024353,05359,30352,10357,10357,10446.868
18 de mar. de 2024347,25356,40345,70346,30346,3087.944
15 de mar. de 2024352,60355,40347,00350,67350,67406.613
14 de mar. de 2024345,45360,90343,80350,61350,61497.686
13 de mar. de 2024357,45360,80345,00346,77346,77584.418
12 de mar. de 2024364,10366,20356,50361,80361,80468.449
11 de mar. de 2024375,55378,20363,10370,87370,871.162.023
08 de mar. de 2024371,75377,00365,40369,46369,461.326.731
07 de mar. de 2024373,75376,00364,30370,00370,00179.277
06 de mar. de 2024367,05382,00366,30375,81375,81511.050
05 de mar. de 2024367,25369,90358,10361,50361,50479.931
04 de mar. de 2024390,70393,60366,00384,00384,00840.374
01 de mar. de 2024400,80401,50382,50390,04390,042.830.759
29 de fev. de 2024370,00393,25365,00386,70386,701.526.591
28 de fev. de 2024378,20384,00368,50370,92370,921.045.626
27 de fev. de 2024375,45380,00371,70379,00379,00370.474
26 de fev. de 2024377,05379,90373,70378,12378,12341.133
23 de fev. de 2024383,85387,20371,70376,34376,34827.040
22 de fev. de 2024392,50393,80379,70386,01386,01976.149
21 de fev. de 2024388,70394,00382,60391,10391,10887.584
20 de fev. de 2024397,05397,60388,60390,22390,22616.249
19 de fev. de 2024397,05401,30380,00397,60397,60896.918
16 de fev. de 2024404,60405,00388,00396,10396,10582.144
15 de fev. de 2024407,75410,10395,80404,35404,35562.392
14 de fev. de 2024408,60413,60398,80403,64403,64805.473
13 de fev. de 2024403,15418,30395,80408,95408,95896.319
12 de fev. de 2024388,30400,80385,70398,20398,20391.292
09 de fev. de 2024383,55391,90381,00389,06389,06510.784
08 de fev. de 2024380,50387,40373,00384,17384,17472.429
07 de fev. de 2024391,55394,30372,20377,62377,62172.606
06 de fev. de 2024377,05388,00374,70384,93384,93347.511
05 de fev. de 2024382,10388,50377,62383,57383,57194.073
02 de fev. de 2024394,10404,10384,22399,80399,80120.274
01 de fev. de 2024385,65395,90385,00392,62392,62913.511
31 de jan. de 2024377,45392,70376,95391,44391,44225.156
30 de jan. de 2024394,00395,50363,40379,26379,26586.813
29 de jan. de 2024383,85395,40384,10393,89393,89155.753
26 de jan. de 2024384,10388,80379,50382,30382,30267.887
25 de jan. de 2024384,60386,80376,00379,27379,27590.793
24 de jan. de 2024388,30394,81383,00390,53390,53384.253
23 de jan. de 2024380,60389,80377,70385,40385,40219.704
22 de jan. de 2024389,05389,60374,40381,80381,80654.577
19 de jan. de 2024387,75391,90385,60387,63387,63908.504
18 de jan. de 2024374,20390,50374,36384,02384,02203.101
17 de jan. de 2024378,20394,70369,40375,74375,74560.995
16 de jan. de 2024393,25396,50382,80387,58387,58157.396
15 de jan. de 2024398,00400,80390,00394,89394,89420.998
12 de jan. de 2024392,60396,70389,00392,40392,40278.888
11 de jan. de 2024380,40388,70380,10384,88384,88116.283
10 de jan. de 2024379,25383,00374,70378,57378,5794.567
09 de jan. de 2024386,70390,70378,80386,52386,52126.641
08 de jan. de 2024375,05386,74375,00381,02381,02513.284
05 de jan. de 2024362,60375,08362,00366,18366,18325.345
04 de jan. de 2024354,50366,30350,30365,70365,701.033.565
03 de jan. de 2024364,00365,00352,00355,39355,39217.614
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...