Italia markets closed

DSV A/S (0JN9.L)

LSE - LSE Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
1.132,00+21,93 (+1,98%)
Alla chiusura: 04:59PM GMT
Periodo di tempo:
04 mar 2023 - 04 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 mar 20241.101,751.104,001.084,001.088,361.088,36305.739
01 mar 20241.107,001.122,001.092,001.102,361.102,361.650.002
29 feb 20241.090,251.117,501.082,001.110,711.110,71490.065
28 feb 20241.081,001.098,001.070,001.090,891.090,8935.823
27 feb 20241.096,001.097,001.080,501.087,381.087,38129.693
26 feb 20241.118,001.127,501.090,001.100,111.100,1147.478
23 feb 20241.125,501.129,001.116,001.120,281.120,2833.673
22 feb 20241.131,751.136,501.106,281.115,101.115,10239.168
21 feb 20241.132,001.132,501.117,501.127,401.127,4093.983
20 feb 20241.142,501.153,001.131,501.137,451.137,4593.351
19 feb 20241.140,001.150,001.126,501.141,441.141,4449.271
16 feb 20241.145,251.151,501.137,501.144,561.144,5632.155
15 feb 20241.138,501.152,501.138,001.142,641.142,6471.502
14 feb 20241.142,751.146,001.128,501.140,891.140,8966.323
13 feb 20241.152,251.170,501.143,001.150,871.150,8737.817
12 feb 20241.183,251.193,001.151,501.158,341.158,341.586.121
09 feb 20241.206,251.213,501.186,001.187,121.187,1278.435
08 feb 20241.205,751.228,001.193,501.204,721.204,7268.747
07 feb 20241.207,501.217,501.203,501.213,271.213,27431.969
06 feb 20241.231,001.231,001.206,001.212,411.212,4145.121
05 feb 20241.227,251.235,001.210,591.222,661.222,66106.589
02 feb 20241.250,501.269,501.223,501.243,501.243,5074.447
01 feb 20241.197,751.275,001.174,501.255,571.255,57934.918
31 gen 20241.244,501.259,001.232,501.237,381.237,38341.161
30 gen 20241.240,501.244,751.221,501.241,891.241,8958.488
29 gen 20241.243,501.249,501.235,501.237,191.237,19393.534
26 gen 20241.238,251.250,501.236,001.237,501.237,5042.976
25 gen 20241.232,751.247,001.221,001.240,621.240,62192.122
24 gen 20241.259,501.261,001.228,251.245,971.245,9764.430
23 gen 20241.263,251.272,501.230,001.258,991.258,9989.700
22 gen 20241.235,751.262,501.233,001.256,481.256,481.515.839
19 gen 20241.270,751.276,001.230,001.233,991.233,99394.689
18 gen 20241.253,751.269,501.252,501.265,791.265,7959.612
17 gen 20241.247,751.257,371.240,501.251,251.251,2571.560
16 gen 20241.244,751.265,501.194,501.256,341.256,3423.715
15 gen 20241.272,251.277,001.253,501.257,991.257,9977.977
12 gen 20241.264,751.284,501.260,001.273,631.273,63651.865
11 gen 20241.243,001.255,501.238,001.250,571.250,5741.776
10 gen 20241.233,001.247,001.231,001.238,761.238,7678.151
09 gen 20241.227,251.236,501.224,001.230,551.230,5548.720
08 gen 20241.231,251.238,001.217,001.221,321.221,3277.820
05 gen 20241.221,751.236,501.215,501.228,821.228,8277.128
04 gen 20241.193,251.246,501.182,001.225,701.225,7068.403
03 gen 20241.188,001.207,501.183,001.191,181.191,18140.780
02 gen 20241.188,501.196,501.174,501.185,261.185,2653.272
29 dic 20231.186,001.195,001.184,001.184,871.184,8735.167
28 dic 20231.176,001.189,001.174,501.179,301.179,3024.367
27 dic 20231.172,251.185,501.162,501.174,571.174,5721.262
22 dic 20231.169,501.190,001.160,501.183,621.183,6293.970
21 dic 20231.157,001.182,501.148,501.176,021.176,0252.200
20 dic 20231.162,751.174,501.155,001.164,331.164,33124.186
19 dic 20231.119,001.174,001.115,501.135,171.135,17148.309
18 dic 20231.120,751.137,001.109,501.121,851.121,85313.725
15 dic 20231.137,001.136,611.116,501.122,421.122,42156.002
14 dic 20231.109,501.156,001.107,501.137,571.137,57250.712
13 dic 20231.063,751.112,001.064,001.091,031.091,0378.282
12 dic 20231.071,501.085,501.062,291.078,171.078,1786.416
11 dic 20231.082,001.085,001.074,001.077,391.077,39122.994
08 dic 20231.089,001.092,501.079,001.087,561.087,5663.696
07 dic 20231.095,751.102,501.085,001.093,091.093,0951.108
06 dic 20231.090,501.105,501.083,001.093,771.093,77100.122
05 dic 20231.076,501.090,221.067,001.073,371.073,3791.029
04 dic 20231.057,001.083,001.056,001.076,611.076,61867.534
01 dic 20231.037,501.061,001.036,001.051,661.051,66100.582
30 nov 20231.056,501.057,501.029,981.030,401.030,40119.777
29 nov 20231.030,501.057,001.030,001.045,511.045,51122.998
28 nov 20231.047,251.049,001.022,501.029,211.029,21105.083
27 nov 20231.069,251.082,501.054,981.061,421.061,42239.095
24 nov 20231.071,751.078,501.070,001.071,711.071,7146.776
23 nov 20231.064,501.078,001.060,501.074,021.074,0222.375
22 nov 20231.073,001.073,001.062,001.072,611.072,61206.504
21 nov 20231.085,501.085,501.074,001.075,001.075,0063.653
20 nov 20231.083,751.095,501.082,001.085,871.085,8750.903
17 nov 20231.073,001.093,501.071,501.086,371.086,37123.065
16 nov 20231.074,751.085,501.067,501.080,361.080,36131.106
15 nov 20231.076,001.093,001.071,001.075,361.075,36139.888
14 nov 20231.065,001.080,501.055,501.071,001.071,0086.495
13 nov 20231.076,001.084,501.063,501.074,221.074,22452.691
10 nov 20231.072,001.079,001.063,001.070,001.070,0030.768
09 nov 20231.052,501.086,111.052,501.072,251.072,2552.755
08 nov 20231.055,001.073,501.048,001.053,611.053,6143.797
07 nov 20231.065,001.076,501.060,001.063,551.063,5580.341
06 nov 20231.089,001.099,001.057,501.067,461.067,4680.261
03 nov 20231.096,501.113,501.064,001.086,291.086,2994.846
02 nov 20231.062,001.110,001.049,501.105,721.105,72178.339
01 nov 20231.056,501.067,001.049,001.057,341.057,34426.294
31 ott 20231.033,251.060,001.025,501.052,011.052,01191.339
30 ott 2023993,951.023,00981,00988,08988,08128.851
27 ott 2023965,70987,40965,00984,50984,50135.875
26 ott 2023959,401.012,50944,40956,07956,07188.469
25 ott 20231.053,751.066,00974,801.048,941.048,94244.837
24 ott 20231.116,501.160,501.036,501.045,211.045,21415.713
23 ott 20231.115,251.118,001.094,001.110,981.110,9885.552
20 ott 20231.116,251.120,501.107,001.115,721.115,72135.043
19 ott 20231.156,001.175,001.125,771.172,861.172,8686.715
18 ott 20231.205,751.219,501.151,501.169,371.169,37253.478
17 ott 20231.248,251.252,501.214,501.244,121.244,1261.412
16 ott 20231.287,751.288,501.244,001.248,121.248,1247.644
13 ott 20231.286,501.296,001.276,501.287,841.287,8438.215
12 ott 20231.295,501.304,001.290,001.294,081.294,0851.070
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...