Mercado abrirá em 4 h 42 min

Sydbank A/S (SYDB.CO)

Copenhagen - Copenhagen Preço em Tempo Real. Moeda em DKK.
Adicionar à lista
358,40-3,60 (-0,99%)
A partir de 10:17AM CEST. Mercado aberto.
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em DKKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 2024360,60360,60357,00358,40358,4014.312
18 de abr. de 2024362,40367,60358,60362,00362,00156.046
17 de abr. de 2024356,80364,80356,60360,80360,8098.394
16 de abr. de 2024365,00365,00355,00356,20356,20152.604
15 de abr. de 2024365,60369,20365,60366,40366,40125.676
12 de abr. de 2024364,00369,40363,80363,80363,80135.448
11 de abr. de 2024374,00376,20362,00364,00364,00210.136
10 de abr. de 2024369,00374,60366,80373,00373,00114.187
09 de abr. de 2024372,60376,20367,40367,80367,80170.610
08 de abr. de 2024371,00374,00369,00372,60372,60135.336
05 de abr. de 2024368,20371,00364,00371,00371,00115.493
04 de abr. de 2024364,60369,60364,40369,40369,40195.422
03 de abr. de 2024360,00370,00360,00364,40364,40241.153
02 de abr. de 2024357,40361,40355,40360,00360,00230.848
27 de mar. de 2024359,60359,80353,20356,80356,80149.550
26 de mar. de 2024353,60359,60353,60359,20359,20207.993
25 de mar. de 2024351,40355,00349,40353,60353,60159.479
22 de mar. de 2024355,20357,80349,80351,00351,00339.375
22 de mar. de 202430.56 Dividendo
21 de mar. de 2024390,00390,20378,60383,00352,44194.442
20 de mar. de 2024386,80389,60381,00388,00357,04135.074
19 de mar. de 2024388,00391,00385,40386,00355,20123.706
18 de mar. de 2024387,80390,00377,80385,80355,02180.277
15 de mar. de 2024390,20396,40386,20388,60357,591.766.282
14 de mar. de 2024392,00394,40389,40390,20359,07202.899
13 de mar. de 2024387,00392,40385,40391,00359,80228.949
12 de mar. de 2024385,40389,00381,40386,80355,94249.924
11 de mar. de 2024387,40387,60381,80383,20352,62185.610
08 de mar. de 2024387,40390,20387,00388,00357,04180.135
07 de mar. de 2024384,00387,40381,40383,20352,62144.582
06 de mar. de 2024383,60387,20379,40384,40353,73206.599
05 de mar. de 2024383,00384,20378,80383,20352,62128.834
04 de mar. de 2024379,20386,40378,00382,60352,07238.567
01 de mar. de 2024368,00380,40365,00379,20348,94310.767
29 de fev. de 2024354,00372,40353,20369,60340,11502.444
28 de fev. de 2024333,20356,80333,20354,00325,75662.696
27 de fev. de 2024318,00323,80315,20323,20297,41169.516
26 de fev. de 2024319,60320,20316,20318,00292,63101.789
23 de fev. de 2024326,00326,40319,80320,80295,2089.972
22 de fev. de 2024330,00331,20325,40326,00299,9976.429
21 de fev. de 2024329,80332,00329,00329,40303,1260.031
20 de fev. de 2024330,00331,60328,00329,80303,4865.808
19 de fev. de 2024330,00333,20329,20329,80303,4897.400
16 de fev. de 2024325,60331,60325,40329,40303,12147.857
15 de fev. de 2024322,60325,20321,20324,00298,1574.207
14 de fev. de 2024320,00325,00319,80322,60296,8664.763
13 de fev. de 2024317,60322,40316,40320,20294,65104.910
12 de fev. de 2024313,80318,40313,80318,20292,8190.874
09 de fev. de 2024314,60315,00309,40313,00288,0386.718
08 de fev. de 2024311,60315,20310,40314,60289,5096.391
07 de fev. de 2024315,80316,00307,40309,20284,53104.636
06 de fev. de 2024313,60317,80313,60315,20290,0585.356
05 de fev. de 2024315,80318,80312,20313,20288,21131.038
02 de fev. de 2024313,20319,40311,40316,20290,97186.220
01 de fev. de 2024304,00313,20303,60309,60284,90117.069
31 de jan. de 2024309,00313,00307,00307,00282,50169.007
30 de jan. de 2024308,80311,00304,40307,00282,50123.866
29 de jan. de 2024309,40312,60307,20308,40283,7983.843
26 de jan. de 2024308,40311,60307,20310,00285,26154.378
25 de jan. de 2024301,20309,00299,20308,00283,42173.685
24 de jan. de 2024297,60301,40296,80301,20277,17123.063
23 de jan. de 2024300,00300,60296,60296,80273,1269.642
22 de jan. de 2024297,40300,80297,40299,40275,5199.456
19 de jan. de 2024299,40300,00295,20295,20271,65112.568
18 de jan. de 2024299,00301,00297,40297,40273,67118.962
17 de jan. de 2024300,40300,80296,20299,20275,33122.107
16 de jan. de 2024305,00305,00300,20302,20278,09103.086
15 de jan. de 2024309,40310,20305,20305,20280,85101.820
12 de jan. de 2024304,00315,20304,00311,40286,55234.563
11 de jan. de 2024306,20307,80302,00303,20279,01145.518
10 de jan. de 2024300,40303,40298,40302,60278,46134.099
09 de jan. de 2024298,20303,00297,00300,40276,43162.412
08 de jan. de 2024298,60299,00295,20298,40274,5967.741
05 de jan. de 2024299,40299,80293,20298,80274,96122.099
04 de jan. de 2024289,00299,80288,40299,80275,88173.696
03 de jan. de 2024291,20293,80286,60288,60265,57121.513
02 de jan. de 2024293,60294,40290,00291,20267,96162.925
29 de dez. de 2023290,80294,00290,80293,60270,1785.281
28 de dez. de 2023293,80293,80290,20290,20267,0480.779
27 de dez. de 2023292,00296,20290,80293,80270,3699.864
22 de dez. de 2023288,60292,40287,40292,00268,7092.004
21 de dez. de 2023291,00292,40288,00289,80266,68177.694
20 de dez. de 2023292,80295,80288,00288,80265,76135.923
19 de dez. de 2023288,80292,20286,40292,20268,89132.761
18 de dez. de 2023290,60292,40287,00289,80266,68158.037
15 de dez. de 2023290,00294,60288,40290,60267,41218.639
14 de dez. de 2023287,20292,40284,20289,20266,12303.069
13 de dez. de 2023285,00287,20278,80285,60262,81205.972
12 de dez. de 2023286,80289,60285,40286,40263,55167.173
11 de dez. de 2023288,40291,40286,80288,00265,02164.615
08 de dez. de 2023294,00294,20285,60288,40265,39352.553
07 de dez. de 2023300,00300,20293,60293,80270,36122.278
06 de dez. de 2023301,80301,80298,60301,00276,9886.781
05 de dez. de 2023296,00303,00296,00302,40278,27135.374
04 de dez. de 2023296,00297,80295,20296,00272,38126.918
01 de dez. de 2023300,00301,00295,60296,00272,38157.154
30 de nov. de 2023297,20301,00297,20300,80276,80123.911
29 de nov. de 2023295,20298,20295,20298,00274,2281.918
28 de nov. de 2023298,40298,40295,20296,40272,75142.274
27 de nov. de 2023300,00300,80298,40298,40274,5971.288
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...