NKT.CO - NKT A/S

Copenhagen - Copenhagen Prezzo in tempo reale. Valuta in DKK.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 2020145,50146,10143,40144,30144,30131.983
03 giu 2020144,90146,60142,50145,40145,40166.074
02 giu 2020144,00144,40139,00144,40144,40232.431
29 mag 2020136,50143,30135,70142,40142,40506.333
28 mag 2020133,10137,00133,10136,50136,50232.800
27 mag 2020135,00139,70131,10132,10132,10379.250
26 mag 2020134,10134,60130,50131,90131,90137.454
25 mag 2020129,50133,30128,10131,50131,50146.657
20 mag 2020130,00130,30124,30128,90128,90325.051
19 mag 2020137,90138,60126,70128,00128,00515.608
18 mag 2020133,10138,50132,00135,90135,90478.957
15 mag 2020126,50131,90125,50129,00129,00406.653
14 mag 2020135,00135,00122,00123,90123,90620.331
13 mag 2020146,70147,50130,80133,80133,801.112.565
12 mag 2020157,90159,30152,70154,50154,5099.175
11 mag 2020154,00158,00153,00156,40156,40139.701
07 mag 2020151,90152,20147,90151,80151,80102.587
06 mag 2020152,30153,60147,70150,10150,10108.376
05 mag 2020139,00156,50139,00150,50150,50378.297
04 mag 2020144,60144,60138,90141,00141,00167.729
01 mag 2020150,40150,40145,00145,80145,8092.105
30 apr 2020156,10158,10150,80152,50152,5095.809
29 apr 2020150,60158,60150,20155,70155,70107.600
28 apr 2020150,30152,60146,40151,70151,70115.940
27 apr 2020144,90152,30144,60150,00150,00182.286
24 apr 2020151,80152,00144,40144,40144,40195.169
23 apr 2020149,90152,90148,40152,40152,40192.237
22 apr 2020144,40150,10144,10147,50147,5078.234
21 apr 2020144,90147,40140,40144,70144,7093.974
20 apr 2020141,90147,40139,20147,40147,40105.229
17 apr 2020134,10141,00133,70139,20139,20125.532
16 apr 2020130,40134,80129,00132,20132,20107.034
15 apr 2020131,10132,60128,10131,20131,20143.255
14 apr 2020124,90129,20122,50129,20129,20206.117
08 apr 2020123,30125,60118,40119,10119,10107.325
07 apr 2020124,00125,20120,20122,00122,00214.314
06 apr 2020118,00123,20117,10119,90119,90176.513
03 apr 2020114,90118,60113,10114,60114,6084.194
02 apr 2020116,60119,30113,80114,30114,30108.609
01 apr 2020120,00120,00116,20116,40116,40109.988
31 mar 2020117,70126,30117,70121,50121,50253.116
30 mar 2020118,90118,90112,00116,90116,9098.399
27 mar 2020117,00120,60113,40115,40115,4091.268
26 mar 2020110,50117,00107,80116,60116,60110.368
25 mar 2020114,80120,20109,00110,40110,40232.995
24 mar 2020113,00116,20110,00111,10111,10102.723
23 mar 2020114,90117,50108,70109,00109,00138.682
20 mar 2020131,40131,40118,50119,40119,40175.169
19 mar 2020129,00136,10123,80124,10124,10330.114
18 mar 2020119,70132,20119,70129,10129,10206.845
17 mar 2020116,00123,40111,60123,40123,40144.658
16 mar 2020117,30118,30106,40115,20115,20240.594
13 mar 2020120,60130,90112,80117,30117,30233.725
12 mar 2020119,90126,60117,70118,40118,40338.794
11 mar 2020135,50137,30129,60131,10131,10214.298
10 mar 2020143,50145,70131,40133,80133,80377.381
09 mar 2020140,80149,20137,50143,60143,60322.774
06 mar 2020166,10167,00158,00159,00159,00275.341
05 mar 2020178,90179,50167,80168,90168,90156.468
04 mar 2020173,80177,70170,70176,30176,30144.898
03 mar 2020170,90177,90169,60173,90173,90245.086
02 mar 2020168,10172,40159,60165,90165,90237.588
28 feb 2020159,70166,20153,50165,80165,80355.106
27 feb 2020163,60170,10158,40160,20160,20318.944
26 feb 2020151,90170,40141,20163,00163,00313.216
25 feb 2020158,10162,00153,10154,00154,00197.322
24 feb 2020165,20166,70158,20159,50159,50154.943
21 feb 2020176,70176,70170,50171,10171,10100.304
20 feb 2020181,40182,10176,60176,70176,70116.802
19 feb 2020183,00183,00178,00181,30181,30136.714
18 feb 2020174,00184,80173,00180,00180,00293.422
17 feb 2020171,90175,20169,00170,50170,5076.448
14 feb 2020168,00171,90167,40171,90171,9096.204
13 feb 2020167,10168,00165,70168,00168,0061.107
12 feb 2020165,20169,90165,20168,10168,10101.163
11 feb 2020160,60166,60160,00166,50166,50102.526
10 feb 2020162,40162,40157,60159,60159,6088.806
07 feb 2020164,30165,00160,60161,60161,6083.706
06 feb 2020163,90166,00160,50165,00165,00130.215
05 feb 2020153,90163,90151,70161,80161,80243.684
04 feb 2020148,40154,00148,40152,30152,30138.860
03 feb 2020143,90148,10141,70147,70147,70102.382
31 gen 2020149,90152,00144,30145,70145,70149.067
30 gen 2020156,60156,70148,00148,00148,00124.108
29 gen 2020155,10158,00154,30156,70156,70103.531
28 gen 2020151,30155,70151,30155,00155,0091.473
27 gen 2020151,90153,10149,00151,60151,6078.008
24 gen 2020153,10155,20152,80155,20155,2055.818
23 gen 2020150,30154,00150,30152,00152,0078.890
22 gen 2020148,80152,20147,70152,20152,2086.487
21 gen 2020150,90150,90148,30149,00149,0046.878
20 gen 2020150,00152,40149,60151,00151,0068.596
17 gen 2020145,90152,70145,50150,00150,00113.294
16 gen 2020148,40149,20144,90145,60145,60107.571
15 gen 2020149,10151,60147,40149,60149,6074.155
14 gen 2020151,40153,20147,20149,50149,5076.914
13 gen 2020160,10160,60150,60151,70151,70142.928
10 gen 2020159,90160,90158,50158,70158,7066.783
09 gen 2020157,00159,40156,40159,00159,0077.663
08 gen 2020153,30157,80150,60156,10156,10103.862
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità