Italia markets closed

DSV A/S (0JN9.L)

LSE - LSE Prezzo differito. Valuta in DKK.
Aggiungi a watchlist
1.139,00+4,70 (+0,41%)
Alla chiusura: 08:02AM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in DKKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20241.254,251.270,001.250,001.252,041.252,0419.990
25 lug 20241.243,751.253,001.216,001.232,321.232,3296.137
24 lug 20241.245,501.264,001.232,501.247,021.247,0267.762
23 lug 20241.219,751.220,001.194,501.211,401.211,4028.472
22 lug 20241.193,001.217,501.193,501.214,501.214,50164.421
19 lug 20241.172,751.193,501.162,001.178,881.178,8811.388
18 lug 20241.143,751.193,001.135,001.182,951.182,9513.766
17 lug 20241.158,751.163,001.134,501.141,801.141,8011.733
16 lug 20241.161,751.171,001.149,001.151,001.151,0011.080
15 lug 20241.174,251.189,001.162,001.164,001.164,0011.125
12 lug 20241.195,251.203,501.159,001.169,661.169,6638.209
11 lug 20241.182,751.195,501.176,501.185,951.185,9515.613
10 lug 20241.151,251.176,001.143,501.164,341.164,3431.112
09 lug 20241.162,501.169,001.139,001.153,951.153,9518.844
08 lug 20241.171,001.172,001.151,501.161,671.161,6771.036
05 lug 20241.176,501.183,001.170,501.175,981.175,9810.992
04 lug 20241.176,251.182,501.165,001.174,701.174,7027.092
03 lug 20241.152,251.181,501.148,501.175,881.175,8838.194
02 lug 20241.143,251.152,501.127,001.134,731.134,7326.118
01 lug 20241.073,501.146,501.062,501.133,731.133,7381.449
28 giu 20241.077,001.094,001.066,501.089,301.089,3025.147
27 giu 20241.089,001.089,501.066,501.072,001.072,00946.056
26 giu 20241.101,251.117,501.088,001.108,621.108,62245.370
25 giu 20241.078,251.092,001.073,501.077,601.077,6048.471
24 giu 20241.057,501.077,501.048,001.072,061.072,0615.285
21 giu 20241.072,501.078,501.051,501.054,201.054,2047.031
20 giu 20241.061,751.076,501.051,501.073,511.073,5132.449
19 giu 20241.074,251.074,001.047,001.056,921.056,9228.905
18 giu 20241.082,001.085,001.076,001.082,001.082,0018.649
17 giu 20241.083,501.082,501.072,001.075,501.075,50520.618
14 giu 20241.115,001.120,501.081,501.081,501.081,5022.809
13 giu 20241.097,751.126,501.093,501.113,601.113,6027.400
12 giu 20241.096,501.104,001.076,001.100,501.100,5059.522
11 giu 20241.112,751.113,501.080,001.097,001.097,0030.533
10 giu 20241.100,001.116,501.093,001.116,501.116,5078.603
07 giu 20241.105,251.115,001.097,001.109,501.109,5027.999
06 giu 20241.077,751.113,001.074,001.081,001.081,00202.613
05 giu 2024------
04 giu 20241.051,751.070,001.047,501.053,001.053,006.626
03 giu 20241.060,001.064,001.041,001.060,001.060,00990.208
31 mag 20241.013,401.054,011.021,001.054,001.054,0019.040
30 mag 20241.020,801.023,001.008,501.016,001.016,006.179
29 mag 20241.043,001.045,001.022,001.025,501.025,5019.963
28 mag 20241.043,001.049,501.024,501.046,001.046,00319.496
24 mag 20241.055,251.066,501.042,001.042,501.042,5010.031
23 mag 20241.044,751.062,501.043,501.058,271.058,2793.394
22 mag 20241.038,001.050,001.028,001.043,001.043,00142.232
21 mag 20241.059,001.066,001.036,501.045,001.045,00251.175
20 mag 2024------
17 mag 20241.066,001.069,501.058,001.066,501.066,5018.660
16 mag 20241.052,751.070,001.051,001.063,641.063,64102.876
15 mag 20241.047,751.055,501.037,001.055,001.055,0010.366
14 mag 20241.036,001.062,001.036,001.051,611.051,6141.871
13 mag 20241.049,001.058,501.012,501.038,631.038,6343.485
10 mag 2024------
09 mag 2024------
08 mag 20241.017,551.020,001.009,501.018,501.018,5018.884
07 mag 20241.007,201.018,501.001,001.015,501.015,505.621
03 mag 2024984,60990,20977,40984,60984,6010.773
02 mag 2024990,70996,00982,00984,20984,2026.710
01 mag 2024996,751.005,50985,60991,33991,332.783
30 apr 20241.019,551.025,50995,20997,80997,8021.054
29 apr 20241.033,501.040,001.009,001.017,341.017,3424.624
26 apr 2024998,351.033,50991,001.001,081.001,0849.574
25 apr 20241.021,301.027,00988,001.012,401.012,40300.153
24 apr 20241.027,251.043,501.016,001.021,151.021,15152.374
23 apr 20241.083,251.090,001.068,501.082,861.082,8693.057
22 apr 20241.076,751.086,501.065,001.080,771.080,7790.028
19 apr 20241.071,251.086,501.063,001.071,221.071,2296.035
18 apr 20241.097,251.096,501.073,791.088,111.088,1120.365
17 apr 20241.113,501.116,501.095,001.107,441.107,4453.051
16 apr 20241.121,251.119,001.106,501.116,071.116,0727.006
15 apr 20241.121,001.129,001.110,001.122,761.122,76235.192
12 apr 20241.134,251.148,001.122,281.127,501.127,50117.513
11 apr 20241.139,251.149,001.126,501.147,541.147,5424.332
10 apr 20241.154,251.161,501.124,001.147,041.147,0498.702
09 apr 20241.142,751.168,001.143,001.158,371.158,3725.622
08 apr 20241.142,751.149,001.133,501.144,881.144,88658.682
05 apr 20241.155,251.160,001.145,001.150,391.150,3939.728
04 apr 20241.166,001.174,501.157,001.169,511.169,5134.620
03 apr 20241.127,501.173,501.127,651.157,181.157,1856.983
02 apr 20241.144,001.149,001.122,001.132,551.132,551.659.629
28 mar 2024------
27 mar 20241.123,751.127,001.100,501.119,481.119,48346.704
26 mar 20241.112,501.133,001.105,001.127,891.127,8971.275
25 mar 20241.115,001.126,001.107,001.114,321.114,32202.424
22 mar 20241.095,001.115,501.092,501.112,671.112,6790.565
21 mar 20241.107,001.122,001.080,001.107,541.107,5476.375
20 mar 20241.050,501.087,061.049,001.074,761.074,76130.574
19 mar 20241.032,251.051,061.023,001.042,911.042,913.457.412
18 mar 20241.058,751.071,501.037,501.062,701.062,70502.434
15 mar 20241.058,501.071,001.051,501.061,061.061,061.195.199
15 mar 20247 Dividendo
14 mar 20241.074,001.074,001.060,501.069,291.062,2940.613
13 mar 20241.076,251.077,001.059,001.071,791.064,7863.708
12 mar 20241.065,251.081,501.061,001.070,991.063,9821.899
11 mar 20241.063,501.068,001.057,001.065,611.058,631.050.897
08 mar 20241.060,001.069,501.055,501.061,971.055,02303.725
07 mar 20241.066,001.076,131.062,981.063,321.056,36143.321
06 mar 20241.053,001.077,001.047,501.074,721.067,681.460.239
*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...