Mercado abrirá em 1 min

Aalborg Boldspilklub A/S (AAB.CO)

Copenhagen - Copenhagen Preço em Tempo Real. Moeda em DKK.
Adicionar à lista
42,600,00 (0,00%)
A partir de 01:03PM CEST. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de jun. de 202442,6043,8042,6042,6042,60272
14 de jun. de 202442,8043,0042,0042,6042,605.060
13 de jun. de 202443,4044,2043,4044,2044,2019
12 de jun. de 202444,4044,4043,2044,2044,20511
11 de jun. de 202444,4044,6044,0044,4044,40228
10 de jun. de 202442,8044,6042,8044,6044,601.262
07 de jun. de 202443,0044,0043,0044,0044,0083
06 de jun. de 202442,4044,0042,2043,0043,001.118
04 de jun. de 202444,0044,0043,0043,0043,00138
03 de jun. de 202443,0043,8043,0043,0043,00279
31 de mai. de 202444,0044,0044,0044,0044,0066
30 de mai. de 202442,8044,0042,8044,0044,00194
29 de mai. de 202443,4044,0042,6042,6042,60598
28 de mai. de 202442,8043,6042,8043,6043,6061
27 de mai. de 202442,6044,2042,6043,0043,0053
24 de mai. de 202443,2044,2043,0043,0043,00706
23 de mai. de 202444,6044,6043,2044,4044,40496
22 de mai. de 202443,4044,2043,2044,2044,20158
21 de mai. de 202442,6044,2042,6043,4043,40597
17 de mai. de 202444,0044,0042,6044,0044,00324
16 de mai. de 202444,8044,8042,6043,8043,801.296
15 de mai. de 202442,2044,6042,2044,6044,60533
14 de mai. de 202445,8045,8042,2042,2042,201.545
13 de mai. de 202448,8048,8035,2042,8042,801.458
08 de mai. de 202448,8048,8048,8048,8048,80124
07 de mai. de 202447,6047,8047,6047,8047,8032
06 de mai. de 202447,6047,6046,6047,6047,60520
03 de mai. de 202446,8049,0046,6047,6047,601.380
02 de mai. de 202446,8046,8045,4046,8046,80314
01 de mai. de 202446,8046,8046,8046,8046,8016
30 de abr. de 202445,8046,8045,4046,8046,80382
29 de abr. de 202446,4046,4046,4046,4046,40260
26 de abr. de 202447,4047,4046,4046,4046,40411
25 de abr. de 202447,6047,6047,4047,4047,40171
24 de abr. de 202447,4047,4045,8045,8045,80204
23 de abr. de 202447,6047,6045,8047,4047,40114
22 de abr. de 202448,0048,0046,8046,8046,802.179
19 de abr. de 202446,0046,6046,0046,6046,6054
18 de abr. de 202445,2046,0045,2046,0046,00133
17 de abr. de 202445,0046,0044,2045,2045,20260
16 de abr. de 202447,4047,4046,0046,0046,00667
15 de abr. de 202447,0047,4046,2047,4047,401.049
12 de abr. de 202447,0047,0046,6046,6046,60203
11 de abr. de 202447,0047,0046,0046,2046,20144
10 de abr. de 202446,8047,0046,0047,0047,001.156
09 de abr. de 202446,6046,6046,0046,0046,0019
08 de abr. de 202446,4046,4046,0046,0046,00244
05 de abr. de 202445,8046,4045,8046,4046,40113
04 de abr. de 202446,0046,0045,0045,8045,80334
03 de abr. de 202445,6046,0045,0046,0046,0095
02 de abr. de 202445,6045,6045,0045,4045,40755
27 de mar. de 202445,6045,6045,6045,6045,60212
26 de mar. de 202445,6045,6044,4045,6045,60431
25 de mar. de 202445,6045,6044,4044,4044,40137
22 de mar. de 202445,4045,6044,0045,6045,60365
21 de mar. de 202445,6045,6044,8044,8044,80526
20 de mar. de 202444,2045,6044,2044,8044,80172
19 de mar. de 202444,8044,8044,2044,2044,20503
18 de mar. de 202446,0046,0044,8045,6045,60174
15 de mar. de 202445,0046,0044,8046,0046,00470
14 de mar. de 202446,4046,4045,0045,0045,001.402
13 de mar. de 202445,0045,0043,6044,8044,8057
12 de mar. de 202444,8044,8043,6044,8044,80229
11 de mar. de 202443,6044,8043,6044,8044,8024
08 de mar. de 202445,0045,0045,0045,0045,00132
07 de mar. de 202443,4044,6043,4044,6044,60298
06 de mar. de 202443,8044,4043,0043,0043,00695
05 de mar. de 202445,4045,4043,8043,8043,80743
04 de mar. de 202444,6045,0043,8045,0045,00605
01 de mar. de 202444,2045,0044,0045,0045,0087
29 de fev. de 202445,0045,0043,8045,0045,00131
28 de fev. de 202444,0045,0043,8045,0045,0059
27 de fev. de 202445,2045,2043,8043,8043,80363
26 de fev. de 202444,2045,4043,8045,4045,4027
23 de fev. de 202444,0044,2044,0044,2044,201.030
22 de fev. de 202442,6042,6042,6042,6042,6020
21 de fev. de 202444,0044,0042,6042,6042,60101
20 de fev. de 202444,2044,2043,4043,4043,4055
19 de fev. de 202444,6044,6041,4042,6042,601.920
16 de fev. de 202445,2045,2045,0045,0045,0027
15 de fev. de 202444,0045,6044,0044,0044,0056
14 de fev. de 202444,4046,0044,4044,4044,40448
13 de fev. de 202445,4045,4044,4044,4044,40239
12 de fev. de 202445,8045,8044,6044,6044,601.168
09 de fev. de 202443,0044,4043,0044,4044,40526
08 de fev. de 202443,0044,2043,0043,0043,00854
07 de fev. de 202441,4043,0041,4042,8042,80475
06 de fev. de 202441,8043,0041,4041,4041,40160
05 de fev. de 202443,0043,0041,4041,8041,80446
02 de fev. de 202443,0043,0041,6041,6041,60458
01 de fev. de 202439,2044,8039,2041,6041,606.050
31 de jan. de 202440,4040,4039,4039,4039,4045
30 de jan. de 202439,2039,4039,2039,2039,20212
29 de jan. de 202440,0040,0039,2039,2039,2057
26 de jan. de 202440,6040,6039,2040,4040,40384
25 de jan. de 202440,6040,6039,4040,4040,401.346
24 de jan. de 202439,2040,6039,2040,4040,40350
23 de jan. de 202440,0040,2040,0040,2040,2041
22 de jan. de 202440,6040,6040,0040,0040,00443
19 de jan. de 202439,4040,4039,4040,4040,4026
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...