Mercado fechado

ISS A/S (ISS.CO)

Copenhagen - Copenhagen Preço em Tempo Real. Moeda em DKK.
Adicionar à lista
127,20+1,20 (+0,95%)
No fechamento: 04:59PM CEST
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024125,20128,30124,60127,20127,20578.100
18 de abr. de 2024126,70127,00124,30126,00126,00454.720
17 de abr. de 2024125,00126,70124,90125,70125,70531.915
16 de abr. de 2024127,00127,00124,20124,90124,90597.039
15 de abr. de 2024127,10130,90126,00127,10127,101.328.848
12 de abr. de 2024122,00123,70121,60122,10122,10517.962
12 de abr. de 20242.3 Dividendo
11 de abr. de 2024124,20125,40123,60124,30122,00415.962
10 de abr. de 2024124,40125,90123,60124,70122,39485.307
09 de abr. de 2024125,00126,00124,30124,40122,10491.154
08 de abr. de 2024123,30124,30123,10124,20121,90339.135
05 de abr. de 2024123,10123,30121,10123,30121,02501.111
04 de abr. de 2024125,00125,30123,30123,40121,12506.644
03 de abr. de 2024125,10125,90123,70124,70122,39690.218
02 de abr. de 2024125,70126,90124,90125,20122,88419.829
27 de mar. de 2024125,20125,90124,70125,70123,37195.158
26 de mar. de 2024123,45125,95123,15125,25122,93449.189
25 de mar. de 2024124,60124,95123,15123,45121,17358.239
22 de mar. de 2024123,60124,85123,60124,70122,39394.231
21 de mar. de 2024124,50124,95122,80123,85121,56323.821
20 de mar. de 2024123,90124,65123,45124,20121,90279.052
19 de mar. de 2024123,25124,85123,25124,20121,90261.461
18 de mar. de 2024122,05123,65121,90123,55121,26351.750
15 de mar. de 2024122,00122,70121,80122,10119,84832.682
14 de mar. de 2024121,70122,55121,15122,20119,94367.150
13 de mar. de 2024123,10123,15121,15121,70119,45402.434
12 de mar. de 2024122,15123,50121,50123,15120,87496.168
11 de mar. de 2024122,60122,80121,65121,80119,55321.127
08 de mar. de 2024123,00123,65121,90122,80120,53496.880
07 de mar. de 2024121,50123,90121,25123,00120,72757.127
06 de mar. de 2024122,05122,45121,55121,85119,60471.848
05 de mar. de 2024123,75123,90120,75121,55119,30812.714
04 de mar. de 2024122,95124,45122,50124,25121,95628.811
01 de mar. de 2024123,60124,70122,40123,25120,971.054.613
29 de fev. de 2024126,45126,55122,45124,00121,711.560.248
28 de fev. de 2024127,95128,40125,40126,00123,67598.486
27 de fev. de 2024125,50128,50124,75128,20125,83863.806
26 de fev. de 2024123,50126,60123,50126,00123,67741.060
23 de fev. de 2024127,90128,05123,65123,80121,511.963.852
22 de fev. de 2024134,25134,40122,95128,75126,374.392.293
21 de fev. de 2024135,75138,50135,35138,30135,74674.419
20 de fev. de 2024137,30137,80135,50136,05133,53694.917
19 de fev. de 2024134,15137,20134,00137,20134,66671.230
16 de fev. de 2024133,70134,90133,40134,10131,62692.335
15 de fev. de 2024131,45133,45131,40133,45130,98308.784
14 de fev. de 2024131,00131,00129,70130,80128,38255.208
13 de fev. de 2024130,95130,95128,65129,10126,71236.959
12 de fev. de 2024130,85132,20130,55131,00128,58291.085
09 de fev. de 2024131,85132,30130,25130,50128,09211.944
08 de fev. de 2024129,50131,75129,50131,45129,02289.374
07 de fev. de 2024129,25131,35129,15129,50127,10513.204
06 de fev. de 2024129,50130,30128,40129,30126,91261.032
05 de fev. de 2024130,35130,70128,90128,90126,51222.104
02 de fev. de 2024130,00131,60130,00130,35127,94403.369
01 de fev. de 2024130,85131,35129,10129,10126,71242.421
31 de jan. de 2024131,25132,85130,95131,00128,58437.483
30 de jan. de 2024132,30132,95130,65130,65128,23196.398
29 de jan. de 2024132,25132,35130,40131,85129,41243.949
26 de jan. de 2024131,25132,90130,70132,15129,70281.954
25 de jan. de 2024131,65132,50130,80131,15128,72379.956
24 de jan. de 2024132,75133,00131,45131,65129,21269.831
23 de jan. de 2024130,00133,10129,95131,90129,46663.281
22 de jan. de 2024126,60129,35126,60129,05126,66297.779
19 de jan. de 2024128,35128,60125,70125,85123,52281.893
18 de jan. de 2024126,25128,15126,00127,60125,24255.011
17 de jan. de 2024126,35126,85125,45126,05123,72282.100
16 de jan. de 2024129,00129,15127,25127,60125,24241.092
15 de jan. de 2024130,25130,60129,60129,90127,50186.722
12 de jan. de 2024128,40130,85128,40129,35126,96265.246
11 de jan. de 2024130,65130,95128,20128,20125,83377.641
10 de jan. de 2024129,35129,70128,00129,40127,01398.601
09 de jan. de 2024127,85130,45127,00129,75127,35694.827
08 de jan. de 2024126,45127,60124,85127,25124,90370.374
05 de jan. de 2024125,40126,80124,45126,80124,45346.135
04 de jan. de 2024124,50126,65124,50126,10123,77362.970
03 de jan. de 2024128,00128,75124,55124,55122,25525.517
02 de jan. de 2024129,30130,05127,60128,50126,12402.126
29 de dez. de 2023128,00129,20128,00128,95126,56274.056
28 de dez. de 2023128,55128,85127,65128,35125,98298.302
27 de dez. de 2023127,60128,85127,00128,10125,73476.007
22 de dez. de 2023126,40127,35125,80126,95124,60292.368
21 de dez. de 2023125,80127,40124,90127,05124,70577.979
20 de dez. de 2023124,75126,60124,45126,15123,82736.779
19 de dez. de 2023123,30124,95123,15124,45122,15533.375
18 de dez. de 2023122,00123,90121,00123,30121,02567.779
15 de dez. de 2023122,85124,10120,65122,60120,33713.268
14 de dez. de 2023120,50123,60120,35122,10119,84620.011
13 de dez. de 2023119,55120,35118,70119,35117,14321.717
12 de dez. de 2023119,25120,20118,55118,85116,65378.082
11 de dez. de 2023120,90121,25119,10120,00117,78420.989
08 de dez. de 2023118,75122,15118,65122,00119,74497.879
07 de dez. de 2023119,50119,80117,50118,75116,55271.088
06 de dez. de 2023121,45121,50119,35119,80117,58419.760
05 de dez. de 2023121,45121,60120,20121,10118,86484.368
04 de dez. de 2023117,80122,95117,80121,65119,40719.349
01 de dez. de 2023117,55118,30115,95117,50115,33874.127
30 de nov. de 2023116,85118,50115,95118,00115,82754.957
29 de nov. de 2023118,10118,85116,35116,95114,79480.653
28 de nov. de 2023119,00119,60117,60118,20116,01453.130
27 de nov. de 2023119,25121,25119,25119,35117,14434.577
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...