Mercado fechado

DFDS A/S (DFDS.CO)

Copenhagen - Copenhagen Preço em Tempo Real. Moeda em DKK.
Adicionar à lista
209,20-0,60 (-0,29%)
No fechamento: 04:59PM CEST
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 2024209,60210,80208,60209,20209,2049.364
23 de abr. de 2024210,20210,80208,00209,80209,8055.765
22 de abr. de 2024207,00210,80207,00210,20210,2071.282
19 de abr. de 2024205,20206,60203,20206,20206,20101.017
18 de abr. de 2024206,60207,40204,80206,20206,2043.483
17 de abr. de 2024204,60209,20204,60207,00207,0080.326
16 de abr. de 2024207,20207,20203,60204,40204,4086.288
15 de abr. de 2024206,00211,00206,00207,20207,2088.247
12 de abr. de 2024210,00210,80206,20206,20206,2089.849
11 de abr. de 2024207,40210,40207,40208,40208,4078.702
10 de abr. de 2024210,00211,00205,60206,80206,8074.632
09 de abr. de 2024204,00209,40202,40207,60207,60123.635
08 de abr. de 2024202,80204,60202,20203,80203,8062.783
05 de abr. de 2024205,00205,40201,00202,80202,8093.726
04 de abr. de 2024203,40207,40202,60207,00207,00136.994
03 de abr. de 2024202,40204,40201,60203,40203,4083.196
02 de abr. de 2024201,00204,00201,00202,40202,4072.522
27 de mar. de 2024200,20201,00198,70200,40200,4067.484
26 de mar. de 2024200,80201,80198,10200,40200,4079.541
25 de mar. de 2024201,60202,80200,40201,20201,2036.511
22 de mar. de 2024200,80204,00200,20201,00201,00128.323
21 de mar. de 2024199,40201,60196,70200,80200,80108.611
20 de mar. de 2024193,50196,50192,50196,40196,40109.680
19 de mar. de 2024193,20195,10192,20193,70193,70145.997
18 de mar. de 2024198,20198,30193,60193,60193,60201.290
18 de mar. de 20243 Dividendo
15 de mar. de 2024198,00199,90196,80199,10196,10220.795
14 de mar. de 2024201,20201,20197,80198,00195,02164.232
13 de mar. de 2024203,00204,20200,60201,20198,1780.438
12 de mar. de 2024200,60203,60200,40202,40199,3591.892
11 de mar. de 2024200,80201,80199,90200,20197,1895.231
08 de mar. de 2024201,20203,00200,20202,80199,74102.039
07 de mar. de 2024203,20203,40200,40202,00198,9678.658
06 de mar. de 2024201,20204,00200,00203,20200,1467.768
05 de mar. de 2024205,00206,40201,20201,20198,1784.922
04 de mar. de 2024207,20209,20204,80206,40203,2998.580
01 de mar. de 2024208,20209,40205,80207,20204,0889.136
29 de fev. de 2024205,40209,80205,40208,20205,06115.159
28 de fev. de 2024206,80207,00203,60206,00202,9076.123
27 de fev. de 2024206,20207,20204,80206,80203,6898.512
26 de fev. de 2024208,20208,40206,20206,80203,6896.713
23 de fev. de 2024210,20211,00208,00209,00205,85121.929
22 de fev. de 2024212,80214,60210,40210,80207,6285.891
21 de fev. de 2024213,00213,60211,40213,00209,7971.678
20 de fev. de 2024217,40217,40213,00213,80210,58100.101
19 de fev. de 2024215,00217,80212,60217,60214,3298.094
16 de fev. de 2024217,60218,20214,20214,20210,97135.491
15 de fev. de 2024212,00218,00211,00217,60214,32142.377
14 de fev. de 2024215,00216,00212,00212,00208,8185.853
13 de fev. de 2024210,00217,20209,80215,00211,76176.409
12 de fev. de 2024221,00222,60210,00210,00206,84357.404
09 de fev. de 2024227,80233,60220,60220,60217,28234.694
08 de fev. de 2024230,00230,00225,00226,80223,38104.912
07 de fev. de 2024232,60232,60225,60229,40225,9469.639
06 de fev. de 2024229,60232,40229,20232,20228,7051.322
05 de fev. de 2024230,60232,60229,20229,20225,7539.148
02 de fev. de 2024235,00235,20229,80230,00226,5384.062
01 de fev. de 2024234,00237,00232,40234,40230,8753.992
31 de jan. de 2024232,00235,60230,80234,40230,8759.356
30 de jan. de 2024227,40232,60227,40231,80228,3162.884
29 de jan. de 2024230,80230,80225,40226,20222,7950.108
26 de jan. de 2024227,60229,00227,00228,20224,7668.326
25 de jan. de 2024227,80229,80227,40227,60224,1736.399
24 de jan. de 2024228,60230,00227,00227,80224,3760.987
23 de jan. de 2024232,80234,00227,40227,40223,9781.427
22 de jan. de 2024229,60235,60229,60232,60229,1073.438
19 de jan. de 2024234,00235,00228,80228,80225,3574.164
18 de jan. de 2024232,80233,40230,00233,00229,49102.309
17 de jan. de 2024231,60232,60229,00232,60229,1083.447
16 de jan. de 2024226,20232,00225,00231,20227,7291.652
15 de jan. de 2024229,40229,40226,60227,20223,7822.400
12 de jan. de 2024230,80233,60230,40230,80227,32101.739
11 de jan. de 2024227,80230,00227,60228,00224,5646.570
10 de jan. de 2024229,80229,80226,40227,40223,9751.171
09 de jan. de 2024228,00230,00225,40229,00225,5544.009
08 de jan. de 2024230,80231,20224,80227,20223,7875.041
05 de jan. de 2024231,80231,80227,00230,20226,7356.164
04 de jan. de 2024224,00232,00224,00231,80228,3177.500
03 de jan. de 2024225,20226,00220,40223,20219,8455.522
02 de jan. de 2024223,60226,80222,20225,00221,6167.831
29 de dez. de 2023221,00225,20220,80223,00219,6466.110
28 de dez. de 2023222,40222,40218,40220,40217,0873.604
27 de dez. de 2023223,80223,80219,40220,80217,4763.612
22 de dez. de 2023219,80224,00219,80223,80220,4355.790
21 de dez. de 2023220,40221,20219,20220,80217,4765.985
20 de dez. de 2023222,40222,60218,20221,00217,6760.179
19 de dez. de 2023223,00223,80221,20222,20218,8563.256
18 de dez. de 2023223,20226,40221,60222,60219,2585.821
15 de dez. de 2023222,40226,00221,80224,80221,41151.527
14 de dez. de 2023213,40223,80213,40221,20217,87193.127
13 de dez. de 2023208,40217,60208,40209,20206,0595.165
12 de dez. de 2023210,00211,80207,20208,40205,26178.109
11 de dez. de 2023210,20211,40208,80210,20207,0360.988
08 de dez. de 2023210,00214,00210,00213,00209,7968.218
07 de dez. de 2023211,20211,40208,00209,40206,2444.272
06 de dez. de 2023212,00214,40209,20212,80209,5977.684
05 de dez. de 2023214,80215,60210,20215,00211,7656.807
04 de dez. de 2023213,00215,60213,00213,60210,3831.903
01 de dez. de 2023211,60214,20210,80212,60209,4055.455
30 de nov. de 2023212,00213,00208,00211,60208,41147.462
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...