NKT.CO - NKT A/S

Copenhagen - Copenhagen Prezzo in tempo reale. Valuta in DKK.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 2019163,80164,80158,10160,90160,9097.147
06 dic 2019155,10164,80155,10164,20164,20368.962
05 dic 2019154,70156,30152,00155,10155,10179.510
04 dic 2019142,80154,60142,80153,70153,70210.645
03 dic 2019146,10146,90140,40142,90142,90119.531
02 dic 2019145,90149,30143,80144,50144,50120.172
29 nov 2019149,00149,00141,30142,60142,60104.933
28 nov 2019146,50149,30144,00148,10148,10100.413
27 nov 2019144,90150,70143,40147,50147,50190.300
26 nov 2019142,00144,90141,60144,30144,30281.570
25 nov 2019130,50142,00130,50140,30140,30409.715
22 nov 2019133,70142,70129,60130,50130,50751.136
21 nov 2019118,00136,30115,00132,90132,90568.599
20 nov 2019130,90130,90124,10128,50128,50164.636
19 nov 2019124,80132,30124,20130,10130,10255.595
18 nov 2019128,80129,90123,60124,80124,8096.405
15 nov 2019126,60130,00125,30128,50128,50137.827
14 nov 2019123,50126,90123,10126,60126,6044.876
13 nov 2019126,50126,50123,30123,50123,5087.424
12 nov 2019131,00131,90126,10127,50127,5099.935
11 nov 2019128,00134,90128,00129,60129,60126.761
08 nov 2019129,90130,00126,90129,00129,0065.552
07 nov 2019123,80130,00123,80129,60129,6096.162
06 nov 2019128,20130,90123,50123,60123,6084.263
05 nov 2019123,80128,80121,80127,70127,7094.406
04 nov 2019118,50125,60118,50123,40123,40145.848
01 nov 2019116,10118,80116,10118,60118,6036.704
31 ott 2019118,00118,50116,60117,40117,4048.922
30 ott 2019119,10120,60115,50118,20118,20106.325
29 ott 2019121,30121,30117,50119,00119,0093.497
28 ott 2019123,50125,90121,00121,20121,2045.594
25 ott 2019123,10123,10121,00122,90122,9033.210
24 ott 2019121,80124,70121,10121,60121,6058.656
23 ott 2019124,70125,40120,70121,90121,90116.516
22 ott 2019125,90127,70124,60125,40125,4069.809
21 ott 2019124,10128,50123,90125,90125,9087.084
18 ott 2019127,90127,90121,30123,30123,3069.978
17 ott 2019122,00128,80120,60127,90127,90119.806
16 ott 2019124,30127,00121,00122,30122,30112.406
15 ott 2019121,00124,00119,50123,40123,4074.839
14 ott 2019122,00122,20118,90120,90120,9051.693
11 ott 2019122,10124,10120,10121,90121,9065.748
10 ott 2019121,20122,70118,40122,50122,5096.663
09 ott 2019122,80124,70120,30122,40122,4049.658
08 ott 2019127,90129,00121,40124,00124,0093.169
07 ott 2019129,20130,40125,40128,00128,0081.668
04 ott 2019129,60132,90128,60129,40129,4087.992
03 ott 2019128,00130,40125,80129,60129,60126.293
02 ott 2019126,40131,00123,30128,80128,80197.433
01 ott 2019133,00134,50126,70127,30127,30187.991
30 set 2019131,50133,00130,10132,90132,90261.065
27 set 2019121,20132,10119,50131,00131,00380.648
26 set 2019119,10121,00118,70120,40120,40119.396
25 set 2019117,50121,50115,10118,80118,80146.037
24 set 2019116,20120,10112,80118,60118,60250.594
23 set 2019119,60124,50115,50116,00116,00312.970
20 set 201997,60119,1097,50118,80118,801.067.990
19 set 201994,1098,2094,1097,6097,6091.431
18 set 201995,4596,2093,7593,8093,8058.575
17 set 201996,9097,5095,0095,2095,2056.894
16 set 2019100,50101,0097,4097,8097,8077.808
13 set 2019101,70103,00100,30101,80101,8062.965
12 set 201999,70101,8097,95100,10100,1086.864
11 set 201998,40101,8097,8099,5599,55129.245
10 set 201993,1097,9593,1097,9597,95112.456
09 set 201993,8594,1592,0593,2593,2544.716
06 set 201994,3594,3591,2593,0093,0049.698
05 set 201991,5094,1591,5093,6093,6087.092
04 set 201987,7592,3086,5590,8090,8084.953
03 set 201987,5087,7086,0086,1586,1541.346
02 set 201988,8090,0087,5087,5087,5031.829
30 ago 201987,8089,5087,8088,7588,7571.355
29 ago 201989,1090,1587,2588,2588,2567.191
28 ago 201989,5590,4087,7589,1089,1074.219
27 ago 201988,3591,2587,5089,9089,9077.059
26 ago 201990,0090,1086,1588,0088,0064.568
23 ago 201989,5592,5089,5590,0590,05196.442
22 ago 201989,8590,5087,8089,4089,4062.679
21 ago 201988,5590,6088,4588,7588,7570.675
20 ago 201987,6589,9587,0587,9587,9583.550
19 ago 201989,2089,2084,7087,7087,70156.360
16 ago 201981,7089,0081,0088,1588,15191.983
15 ago 201981,2585,0081,2082,5582,55225.041
14 ago 201986,6586,8081,7582,9082,90145.579
13 ago 201985,4587,5583,2086,6086,60120.355
12 ago 201987,5589,0085,0585,4085,40144.435
09 ago 201990,0090,0087,3087,3087,3061.828
08 ago 201988,3590,5588,0089,0089,00106.890
07 ago 201990,6591,7586,8087,7087,70125.506
06 ago 201992,0094,1589,9090,1590,1599.058
05 ago 201992,9593,4090,2091,8591,85156.814
02 ago 201998,9598,9594,2594,2594,25226.965
01 ago 201999,55100,5097,7099,6099,60101.668
31 lug 201998,20100,4098,0099,4099,4077.403
30 lug 201999,9599,9597,0598,6098,60117.583
29 lug 2019100,00101,3099,05100,00100,0075.818
26 lug 2019103,00103,0098,6099,7099,70156.229
25 lug 2019100,60103,60100,60101,80101,80165.495
24 lug 2019108,10108,40100,00100,60100,60382.722
23 lug 2019114,00120,00101,50108,00108,00448.413
*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