DFDS.CO - DFDS A/S

Copenhagen - Copenhagen Preço em Tempo Real. Moeda em DKK.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
10 de jul de 2020200,00205,80198,90204,80204,8071.377
09 de jul de 2020208,00208,80202,60202,60202,6084.128
08 de jul de 2020208,00210,20205,00206,60206,6084.615
07 de jul de 2020211,80213,00207,00208,00208,00100.621
06 de jul de 2020214,80217,20211,80212,60212,6095.240
03 de jul de 2020212,60212,60209,00209,80209,8040.580
02 de jul de 2020208,20213,20208,00211,80211,8072.296
01 de jul de 2020204,40207,60201,00206,80206,80176.729
30 de jun de 2020209,00210,60201,80204,60204,60131.266
29 de jun de 2020205,00215,80204,00209,00209,00188.679
26 de jun de 2020209,40212,00207,00207,00207,0087.258
25 de jun de 2020212,60213,40207,60208,00208,00208.793
24 de jun de 2020221,00221,00214,00215,00215,00152.819
23 de jun de 2020223,20225,60217,80219,00219,00176.721
22 de jun de 2020221,20224,00216,40220,20220,20128.022
19 de jun de 2020221,00229,00220,40224,40224,40113.991
18 de jun de 2020228,40229,80221,40222,60222,60121.668
17 de jun de 2020220,20229,40220,20227,00227,00165.110
16 de jun de 2020222,00225,20219,20219,80219,80187.219
15 de jun de 2020207,20216,00203,40215,20215,20146.811
12 de jun de 2020210,00220,40205,60213,00213,00125.925
11 de jun de 2020218,00218,40213,20215,80215,80168.288
10 de jun de 2020227,20233,00221,00221,00221,00163.021
09 de jun de 2020233,40233,80223,20225,40225,40257.404
08 de jun de 2020232,00235,60227,80231,20231,20300.134
04 de jun de 2020224,00228,00220,20224,60224,60305.925
03 de jun de 2020205,20224,00205,00224,00224,00365.637
02 de jun de 2020198,60203,80197,20202,00202,00104.513
29 de mai de 2020196,30197,70192,70196,20196,20166.773
28 de mai de 2020204,00204,80196,50197,30197,30160.406
27 de mai de 2020194,60203,80194,20198,50198,50231.635
26 de mai de 2020189,70195,00189,00193,30193,30220.690
25 de mai de 2020185,00189,00183,30187,00187,00125.469
20 de mai de 2020187,20188,10181,60184,00184,00159.483
19 de mai de 2020173,60187,70172,40186,20186,20283.051
18 de mai de 2020174,20174,60170,10170,80170,80124.743
15 de mai de 2020167,10171,90163,00170,90170,90197.888
14 de mai de 2020171,90172,40162,80164,00164,00260.970
13 de mai de 2020169,40174,80165,50173,70173,70266.104
12 de mai de 2020170,10173,50163,80170,70170,70261.918
11 de mai de 2020167,60171,80164,90170,80170,80252.672
07 de mai de 2020171,90171,90160,20165,80165,80251.989
06 de mai de 2020166,90171,90163,30170,00170,00171.569
05 de mai de 2020169,80170,10165,70166,80166,80105.782
04 de mai de 2020168,00170,30162,50166,90166,90234.379
01 de mai de 2020173,00173,40168,20171,00171,0098.774
30 de abr de 2020173,90178,00169,30172,40172,40354.414
29 de abr de 2020157,90172,70155,40171,00171,00469.881
28 de abr de 2020148,90157,90147,60156,30156,30295.555
27 de abr de 2020147,50150,50145,30147,30147,30134.052
24 de abr de 2020145,40147,80143,60144,70144,70131.432
23 de abr de 2020142,00150,40141,50148,70148,70245.472
22 de abr de 2020146,00146,20138,60140,30140,30310.787
21 de abr de 2020155,50157,30143,80148,00148,00381.181
20 de abr de 2020152,30153,70149,40153,10153,10140.078
17 de abr de 2020146,90154,90143,70150,70150,70222.193
16 de abr de 2020148,10149,50142,50144,20144,20127.402
15 de abr de 2020156,10157,20145,50147,70147,70206.574
14 de abr de 2020161,50163,30154,20155,30155,30146.072
08 de abr de 2020159,70159,70154,20155,60155,60174.984
07 de abr de 2020159,50166,00158,40159,20159,20240.371
06 de abr de 2020151,70156,80149,40154,40154,40150.819
03 de abr de 2020149,10150,70145,80146,50146,50142.235
02 de abr de 2020154,90158,90143,80151,80151,80179.136
01 de abr de 2020151,90154,70145,80153,50153,50204.494
31 de mar de 2020148,70160,00148,70155,00155,00380.618
30 de mar de 2020140,00145,00137,10143,00143,00136.124
27 de mar de 2020139,30141,20133,50139,00139,00331.802
26 de mar de 2020145,20145,20139,30140,00140,00385.615
25 de mar de 2020143,50154,90142,00144,00144,00324.407
24 de mar de 2020139,20140,30134,70135,70135,70211.913
23 de mar de 2020132,20137,30129,40133,60133,60243.146
20 de mar de 2020149,70156,80134,10139,60139,60357.684
19 de mar de 2020151,00151,30138,20139,10139,10346.908
19 de mar de 20204 Dividendo
18 de mar de 2020160,30163,60148,20150,50146,50278.409
17 de mar de 2020174,00178,00164,10166,00161,59223.118
16 de mar de 2020181,30185,60165,90171,80167,23410.210
13 de mar de 2020198,70212,20195,20196,90191,67223.392
12 de mar de 2020200,00206,40195,60197,00191,76248.797
11 de mar de 2020221,00225,00211,80213,20207,53184.456
10 de mar de 2020223,20229,40217,80219,80213,96139.809
09 de mar de 2020218,60231,40211,00223,00217,07237.697
06 de mar de 2020227,80235,80225,00234,60228,36196.959
05 de mar de 2020241,00242,20231,80232,60226,42101.676
04 de mar de 2020239,60242,20236,60238,00231,6770.996
03 de mar de 2020237,80243,60235,00239,80233,43295.967
02 de mar de 2020235,20241,00230,00234,00227,78239.957
28 de fev de 2020240,00241,60232,40234,00227,78296.492
27 de fev de 2020248,80251,60242,00245,00238,49158.187
26 de fev de 2020253,00256,00242,40254,00247,25181.352
25 de fev de 2020262,60265,80253,80255,00248,22162.081
24 de fev de 2020272,00272,00261,00262,40255,43200.166
21 de fev de 2020280,20281,20276,20279,00271,58123.114
20 de fev de 2020285,20288,00282,00283,40275,87146.400
19 de fev de 2020286,60288,00284,20284,80277,2378.246
18 de fev de 2020290,20291,20285,60286,80279,18117.608
17 de fev de 2020289,80293,00287,40291,20283,4658.476
14 de fev de 2020290,80295,00289,80289,80282,1052.991
13 de fev de 2020289,00293,00287,20291,40283,6681.905
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...