Italia markets open in 4 hours 45 minutes

DSV A/S (DSDVF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
156,52+0,44 (+0,28%)
Alla chiusura: 03:52PM EDT
Periodo di tempo:
20 mag 2023 - 20 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 2024152,50156,68152,06156,52156,52163
17 mag 2024159,12159,12150,80156,08156,08226
16 mag 2024153,18157,82152,80157,64157,64477
15 mag 2024150,68156,06150,06153,32153,32156
14 mag 2024151,02159,07149,16149,38149,38223
13 mag 2024148,26152,32147,76147,76147,76209
10 mag 2024150,58150,58145,68145,74145,74280
09 mag 2024144,38150,68144,38145,56145,56272
08 mag 2024149,83149,83141,18144,36144,36659
07 mag 2024144,84152,51144,20144,22144,22171
06 mag 2024141,38146,46139,85146,36146,36533
03 mag 2024140,60144,14138,42144,10144,10337
02 mag 2024143,08143,30138,52139,16139,16369
01 mag 2024136,50145,18136,50140,02140,02333
30 apr 2024137,75150,04137,75140,18140,18237
29 apr 2024146,84148,16143,44145,70145,70215
26 apr 2024141,78150,10141,78145,48145,48342
25 apr 2024139,88144,58139,88140,16140,16277
24 apr 2024146,08148,90139,34144,02144,02119
23 apr 2024149,25158,20149,00157,18157,18392
22 apr 2024151,84158,00151,84158,00158,005.351
19 apr 2024154,96155,14150,60150,60150,60113
18 apr 2024152,04155,92150,92150,92150,92219
17 apr 2024162,80162,80154,26154,44154,44112
16 apr 2024163,27163,27156,06157,50157,50170
15 apr 2024160,77163,06157,70157,70157,70574
12 apr 2024159,72165,10157,84157,84157,84149
11 apr 2024165,00165,28160,14165,02165,02265
10 apr 2024160,90167,26158,77158,77158,77231
09 apr 2024167,32170,40165,55165,80165,80273
08 apr 2024170,34170,34164,12166,43166,43220
05 apr 2024167,92172,15164,66167,10167,10297
04 apr 2024168,62172,36166,25166,25166,2512.585
03 apr 2024170,25171,18163,15166,66166,66282
02 apr 2024161,00170,90156,33170,90170,90122
01 apr 2024170,25170,25153,60158,00158,00487
28 mar 2024154,05165,74154,05164,52164,52236
27 mar 2024160,74165,16157,84160,74160,74324
26 mar 2024161,96165,30161,52163,00163,005.547
25 mar 2024163,32164,10153,95164,10164,10385
22 mar 2024158,66165,15155,73159,40159,40319
21 mar 2024157,98161,92156,52157,14157,14156
20 mar 2024158,87161,54153,44157,34157,34170
19 mar 2024151,38155,10148,34152,65152,65171
18 mar 2024153,40153,88147,00149,18149,18250
15 mar 2024159,16159,16147,25152,10152,10270
15 mar 20247 Dividendo
14 mar 2024161,63161,63153,20157,92150,92235
13 mar 2024155,54159,48154,80155,12148,24260
12 mar 2024161,06161,06154,46155,38148,49238
11 mar 2024160,46160,46153,86153,92147,10372
08 mar 2024151,39161,00151,39152,98146,20404
07 mar 2024154,66163,70151,24154,06147,2387
06 mar 2024154,14158,64150,24158,26151,24241
05 mar 2024152,30156,36151,10151,12144,42123
04 mar 2024156,76163,52156,76157,08150,12169
01 mar 2024164,95164,95156,62162,72155,51148
29 feb 2024160,44162,66156,63162,66155,45494
28 feb 2024162,98162,98155,56155,56148,66197
27 feb 2024156,64160,92153,54160,74153,62169
26 feb 2024159,10166,82154,87157,14150,17387
23 feb 2024163,25170,55158,26160,40153,291.169
22 feb 2024160,84165,34160,60161,82154,65343
21 feb 2024161,68165,74161,32165,74158,39184
20 feb 2024166,16166,98160,93161,00153,86312
16 feb 2024163,32167,56159,66162,72155,51188
15 feb 2024170,18170,18162,62169,74162,22191
14 feb 2024167,24167,80157,89157,89150,892.163
13 feb 2024162,74167,08159,10166,06158,70391
12 feb 2024168,84174,84164,10168,56161,09276
09 feb 2024171,44174,36169,46173,05165,38130
08 feb 2024174,36178,57164,70170,98163,40117
07 feb 2024176,94177,12172,60172,68165,0371
06 feb 2024173,18176,78172,10172,62164,97178
05 feb 2024178,36178,94168,72178,90170,97165
02 feb 2024180,05180,80175,76176,50168,68120
01 feb 2024182,48187,00175,94184,88176,68161
31 gen 2024178,32183,58177,54177,62169,75127
30 gen 2024178,70184,87176,58178,02170,13369
29 gen 2024180,94182,10173,51178,22170,32228
26 gen 2024182,86183,40178,14178,14170,24665
25 gen 2024182,06189,21172,20178,66170,74268
24 gen 2024185,70185,70176,92176,96169,12267
23 gen 2024183,82185,10179,56184,68176,49242
22 gen 2024183,59185,16174,70180,52172,52388
19 gen 2024181,30186,00177,28178,58170,66402
18 gen 2024184,54186,48182,26182,62174,53330
17 gen 2024180,14184,54179,56184,54176,36216
16 gen 2024185,00187,10181,16185,92177,681.130
12 gen 2024190,16190,16183,60184,46176,28315
11 gen 2024185,68185,96180,16181,62173,57314
10 gen 2024182,16183,44179,16179,42171,47162
09 gen 2024182,14188,10178,00178,08170,19130
08 gen 2024177,98185,20176,98181,94173,883.548
05 gen 2024178,06185,10176,35178,00170,11657
04 gen 2024182,92183,86178,20182,64174,543.663
03 gen 2024171,54179,10171,54172,68165,03577
02 gen 2024174,33176,58171,84172,00164,38812
29 dic 2023176,37178,16168,00173,48165,79247
28 dic 2023177,60178,44173,26173,34165,66165
*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...