Mercado fechará em 4 mins

DSV A/S (DSV.CO)

Copenhagen - Copenhagen Preço em Tempo Real. Moeda em DKK.
Adicionar à lista
1.076,50-4,50 (-0,42%)
No fechamento: 04:59PM CEST
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 20241.082,001.094,501.068,001.076,501.076,50456.438
22 de abr. de 20241.080,001.087,501.072,501.081,001.081,00357.353
19 de abr. de 20241.074,001.077,501.063,001.070,001.070,00339.455
18 de abr. de 20241.098,501.098,501.074,001.074,001.074,00274.061
17 de abr. de 20241.110,501.116,501.095,001.095,001.095,00310.920
16 de abr. de 20241.123,001.123,001.105,001.111,001.111,00186.860
15 de abr. de 20241.122,001.129,501.108,501.127,001.127,00143.702
12 de abr. de 20241.135,501.150,001.122,501.122,501.122,50177.785
11 de abr. de 20241.137,501.149,501.126,001.127,001.127,00274.110
10 de abr. de 20241.153,001.163,001.123,001.144,001.144,00279.649
09 de abr. de 20241.143,501.168,001.138,001.153,001.153,00173.825
08 de abr. de 20241.141,001.151,501.134,001.143,501.143,50191.771
05 de abr. de 20241.155,001.161,501.145,001.153,001.153,00274.509
04 de abr. de 20241.165,001.174,501.155,001.164,001.164,00227.126
03 de abr. de 20241.127,001.173,501.126,501.163,501.163,50328.424
02 de abr. de 20241.144,001.155,501.123,001.131,001.131,00601.522
27 de mar. de 20241.125,001.127,501.101,001.122,001.122,00351.855
26 de mar. de 20241.111,001.133,001.111,001.128,001.128,00361.937
25 de mar. de 20241.115,001.125,501.107,001.114,001.114,00287.282
22 de mar. de 20241.094,001.115,001.092,501.115,001.115,00460.098
21 de mar. de 20241.109,501.119,001.083,001.096,501.096,50390.189
20 de mar. de 20241.050,001.087,001.048,501.087,001.087,00387.458
19 de mar. de 20241.029,001.051,001.023,001.051,001.051,00316.630
18 de mar. de 20241.059,001.071,501.037,001.039,501.039,50281.585
15 de mar. de 20241.058,001.063,501.049,501.059,501.059,50474.608
15 de mar. de 20247 Dividendo
14 de mar. de 20241.074,501.075,501.060,501.064,501.057,50282.269
13 de mar. de 20241.077,001.077,001.059,001.072,001.064,95239.917
12 de mar. de 20241.065,501.082,501.064,001.077,001.069,92320.603
11 de mar. de 20241.064,001.068,001.057,001.065,501.058,49179.555
08 de mar. de 20241.060,001.070,501.053,001.064,001.057,00243.447
07 de mar. de 20241.065,001.076,501.063,001.063,001.056,01272.273
06 de mar. de 20241.052,501.077,501.051,001.068,001.060,98307.925
05 de mar. de 20241.090,501.091,001.053,501.054,001.047,07417.045
04 de mar. de 20241.104,001.104,001.083,501.091,001.083,83347.156
01 de mar. de 20241.106,001.123,001.092,001.104,001.096,74305.037
29 de fev. de 20241.090,001.121,001.081,501.106,001.098,731.393.901
28 de fev. de 20241.076,501.098,501.076,501.085,501.078,36280.763
27 de fev. de 20241.095,001.097,501.078,501.090,501.083,33389.207
26 de fev. de 20241.118,001.119,001.090,001.095,001.087,80505.916
23 de fev. de 20241.126,501.129,001.115,001.120,501.113,13215.364
22 de fev. de 20241.129,001.135,001.105,001.123,501.116,11296.885
21 de fev. de 20241.131,001.134,501.117,501.128,501.121,08284.640
20 de fev. de 20241.143,501.145,501.131,501.135,501.128,03299.397
19 de fev. de 20241.142,001.146,001.126,501.146,001.138,46165.126
16 de fev. de 20241.144,501.154,001.137,501.143,001.135,48173.791
15 de fev. de 20241.137,501.152,501.136,501.141,501.133,99222.939
14 de fev. de 20241.143,001.148,501.127,501.137,001.129,52299.677
13 de fev. de 20241.151,001.170,501.143,001.143,501.135,98378.113
12 de fev. de 20241.187,001.193,001.151,501.153,501.145,91420.348
09 de fev. de 20241.209,001.215,501.186,501.187,001.179,19266.976
08 de fev. de 20241.206,001.231,001.193,001.199,001.191,12356.374
07 de fev. de 20241.208,001.220,501.203,501.211,001.203,04175.325
06 de fev. de 20241.229,001.234,501.205,501.211,501.203,53324.953
05 de fev. de 20241.230,001.236,001.208,501.224,501.216,45258.403
02 de fev. de 20241.250,001.268,001.223,001.231,001.222,91449.740
01 de fev. de 20241.200,001.277,001.188,001.255,501.247,24728.023
31 de jan. de 20241.245,001.259,001.231,501.237,501.229,36425.422
30 de jan. de 20241.240,001.245,501.222,001.236,001.227,87282.732
29 de jan. de 20241.241,001.250,001.235,001.237,001.228,87203.781
26 de jan. de 20241.236,501.250,501.235,501.237,501.229,36191.284
25 de jan. de 20241.230,501.248,501.230,501.240,501.232,34182.875
24 de jan. de 20241.260,001.260,501.228,501.228,501.220,42369.341
23 de jan. de 20241.263,501.272,501.253,001.253,001.244,76232.018
22 de jan. de 20241.233,001.263,501.233,001.250,501.242,28252.890
19 de jan. de 20241.270,001.276,001.230,001.230,001.221,91373.760
18 de jan. de 20241.251,501.270,001.251,501.262,501.254,20238.188
17 de jan. de 20241.246,001.258,001.239,001.251,501.243,27256.104
16 de jan. de 20241.250,501.265,501.240,001.264,001.255,69218.753
15 de jan. de 20241.262,001.263,501.253,001.259,501.251,22183.720
12 de jan. de 20241.264,501.285,501.259,501.267,501.259,17353.816
11 de jan. de 20241.241,001.255,501.236,001.244,501.236,32275.044
10 de jan. de 20241.231,001.248,001.230,001.234,501.226,38369.258
09 de jan. de 20241.223,501.237,501.221,501.231,001.222,91230.342
08 de jan. de 20241.229,001.238,001.216,501.217,001.209,00261.790
05 de jan. de 20241.220,501.236,501.215,001.229,001.220,92287.720
04 de jan. de 20241.200,001.246,501.195,501.229,001.220,92595.646
03 de jan. de 20241.187,501.207,501.182,501.189,501.181,68387.855
02 de jan. de 20241.188,501.199,001.173,001.185,501.177,70277.425
29 de dez. de 20231.186,001.194,501.182,001.185,501.177,70160.618
28 de dez. de 20231.174,501.189,501.174,501.182,001.174,23265.082
27 de dez. de 20231.170,001.186,001.168,501.174,501.166,78213.777
22 de dez. de 20231.166,001.190,001.165,501.188,001.180,19282.870
21 de dez. de 20231.156,001.186,001.154,001.176,501.168,76316.277
20 de dez. de 20231.161,001.172,501.154,501.164,501.156,84400.512
19 de dez. de 20231.118,001.174,001.114,501.170,501.162,80556.483
18 de dez. de 20231.121,501.136,501.109,001.117,001.109,65312.206
15 de dez. de 20231.136,501.138,001.117,001.122,001.114,621.023.635
14 de dez. de 20231.111,501.156,001.110,001.134,001.126,54570.423
13 de dez. de 20231.064,001.112,501.063,001.098,001.090,78465.884
12 de dez. de 20231.070,001.084,501.062,001.062,501.055,51427.946
11 de dez. de 20231.080,001.086,001.073,001.077,001.069,92290.752
08 de dez. de 20231.088,001.093,501.077,001.080,001.072,90221.649
07 de dez. de 20231.095,001.102,001.084,501.088,001.080,85231.740
06 de dez. de 20231.090,001.107,001.083,501.093,001.085,81541.248
05 de dez. de 20231.077,501.090,001.066,501.090,001.082,83416.695
04 de dez. de 20231.056,501.083,001.054,501.075,001.067,93821.348
01 de dez. de 20231.036,001.061,001.036,001.055,001.048,06522.785
30 de nov. de 20231.055,001.056,001.030,501.030,501.023,721.743.766
29 de nov. de 20231.029,501.057,001.028,001.053,501.046,57874.555
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...