DFDS.CO - DFDS A/S

Copenhagen - Copenhagen Preço em Tempo Real. Moeda em DKK.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
13 de dez de 2019325,00326,60317,20318,20318,20201.898
12 de dez de 2019313,60318,00312,80318,00318,00102.194
11 de dez de 2019307,80313,00306,80312,40312,4068.479
10 de dez de 2019309,20309,40305,00309,20309,2053.748
09 de dez de 2019310,00313,20305,80309,20309,2070.840
06 de dez de 2019302,80311,20300,40309,20309,20110.236
05 de dez de 2019293,00302,80292,80301,20301,20134.651
04 de dez de 2019290,00292,80286,60292,00292,0037.733
03 de dez de 2019290,60293,00286,20287,20287,2043.777
02 de dez de 2019287,00294,00285,40290,60290,6066.720
29 de nov de 2019291,60293,60285,80286,20286,2075.011
28 de nov de 2019291,60293,60290,40290,60290,6042.268
27 de nov de 2019293,20294,00290,60291,40291,4034.167
26 de nov de 2019292,20293,60291,00292,80292,8041.151
25 de nov de 2019290,00294,40289,80291,60291,6048.910
22 de nov de 2019288,20291,20287,20290,00290,0055.297
21 de nov de 2019294,00294,20287,60288,00288,0054.677
20 de nov de 2019292,40294,00289,20294,00294,0053.138
19 de nov de 2019295,00295,00291,00294,00294,0070.831
18 de nov de 2019286,80294,20286,80294,00294,0092.452
15 de nov de 2019287,20289,20282,80286,80286,8077.349
14 de nov de 2019284,80287,20282,40284,80284,8075.264
13 de nov de 2019292,80298,40284,00284,80284,80168.726
12 de nov de 2019275,00296,60274,00293,60293,60388.003
11 de nov de 2019271,80275,00270,80273,40273,4079.035
08 de nov de 2019275,20275,80270,20271,80271,8059.633
07 de nov de 2019271,00277,00269,60274,40274,4084.754
06 de nov de 2019267,60273,60267,60273,40273,4064.094
05 de nov de 2019271,80273,00267,60270,00270,0050.190
04 de nov de 2019269,80272,20268,00270,60270,6060.375
01 de nov de 2019261,20271,00261,20270,00270,0033.092
31 de out de 2019263,00266,00260,60263,60263,6057.056
30 de out de 2019262,80264,00259,20262,20262,2071.526
29 de out de 2019268,00268,00253,00264,60264,60122.559
28 de out de 2019264,00269,80262,80268,60268,6072.538
25 de out de 2019259,40264,20258,60262,00262,0070.580
24 de out de 2019265,40265,40258,60259,20259,2073.485
23 de out de 2019260,20264,20257,60264,00264,0038.536
22 de out de 2019264,20267,00260,20262,00262,0074.649
21 de out de 2019259,80265,80258,00264,00264,00123.504
18 de out de 2019259,80261,00257,40258,00258,00105.880
17 de out de 2019252,80270,40250,20260,80260,80209.937
16 de out de 2019253,20254,00247,40253,00253,0057.484
15 de out de 2019250,00256,00247,60254,80254,8087.832
14 de out de 2019250,00250,00243,00247,80247,8077.484
11 de out de 2019236,40251,80236,40251,00251,0093.194
10 de out de 2019233,80240,00233,40238,40238,4059.533
09 de out de 2019233,60238,40233,00234,80234,8034.359
08 de out de 2019239,80239,80232,00235,00235,0036.056
07 de out de 2019235,60239,40234,40237,40237,4031.056
04 de out de 2019237,00237,80233,20235,60235,6028.277
03 de out de 2019232,80236,60230,40234,00234,0075.417
02 de out de 2019240,80242,00231,80234,60234,60131.739
01 de out de 2019249,60252,20242,00242,80242,8055.421
30 de set de 2019247,80248,60245,60248,60248,6026.250
27 de set de 2019248,20249,60245,80248,40248,4027.883
26 de set de 2019247,40249,60245,60246,20246,2033.075
25 de set de 2019247,80247,80242,60247,20247,2039.995
24 de set de 2019247,20251,40246,60248,60248,6053.914
23 de set de 2019250,20251,40245,40247,40247,4047.904
20 de set de 2019248,60253,40248,40251,20251,2048.579
19 de set de 2019250,60254,60248,40249,80249,8051.998
18 de set de 2019253,20253,20250,20251,20251,20104.063
17 de set de 2019257,80257,80250,80254,60254,6057.893
16 de set de 2019260,20260,20253,20257,60257,6049.404
13 de set de 2019260,40260,60257,20259,40259,4053.111
12 de set de 2019261,20262,00255,20258,00258,0066.866
11 de set de 2019258,00263,00256,20259,40259,40147.654
10 de set de 2019247,40256,20247,00256,00256,00139.602
09 de set de 2019243,00247,00241,40247,00247,00124.657
06 de set de 2019240,20243,20238,60240,40240,4079.160
05 de set de 2019233,60240,40232,40240,40240,40283.264
04 de set de 2019229,80234,00229,80233,40233,4071.533
03 de set de 2019230,00230,40227,60229,00229,0098.422
02 de set de 2019233,60235,60229,80230,80230,8055.822
30 de ago de 2019228,80233,80228,80233,40233,40102.848
29 de ago de 2019230,80232,20228,00229,00229,00119.690
28 de ago de 2019232,20233,40228,00230,80230,8086.113
27 de ago de 2019234,20236,40233,00233,40233,4049.227
26 de ago de 2019232,60236,00231,80235,20235,2068.797
23 de ago de 2019239,00243,60234,40236,20236,20120.280
22 de ago de 2019238,40241,00237,00237,60237,60158.327
21 de ago de 2019237,40240,40236,60238,20238,20114.496
20 de ago de 2019236,00239,40235,60237,60237,60328.875
19 de ago de 2019230,20238,00230,00236,60236,60130.254
16 de ago de 2019214,20228,00214,00227,80227,80115.714
15 de ago de 2019221,00221,80212,00214,60214,60198.188
14 de ago de 2019221,20223,60213,80221,00221,00332.432
13 de ago de 2019223,60230,20211,00225,00225,00555.869
12 de ago de 2019242,80244,20233,80239,00239,0099.978
09 de ago de 2019247,00247,00240,60240,80240,8091.013
08 de ago de 2019238,60241,40238,60241,00241,0033.539
07 de ago de 2019240,20240,20234,20237,40237,4079.256
06 de ago de 2019237,40243,60237,20240,00240,0047.070
05 de ago de 2019240,20240,60234,00238,00238,00113.271
02 de ago de 2019245,00245,00240,20243,00243,00152.260
01 de ago de 2019249,00250,60243,40246,00246,00100.772
31 de jul de 2019250,60251,80246,60249,00249,0067.320
30 de jul de 2019260,00260,00249,60250,80250,8088.183
29 de jul de 2019258,20263,80256,80259,60259,6062.926
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...