OMX Copenhagen Construction

CX5010PI
🏛️ Danemark →
2,381.29
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 1,702.44 1,705.10 1,695.82 1,701.11 0.0M
2023-12-28 1,701.94 1,707.04 1,694.70 1,702.21 0.0M
2023-12-27 1,704.55 1,716.63 1,690.11 1,701.43 0.0M
2023-12-22 1,687.30 1,703.27 1,687.30 1,703.27 0.0M
2023-12-21 1,688.36 1,695.88 1,674.77 1,691.95 0.0M
2023-12-20 1,682.66 1,698.56 1,672.93 1,696.67 0.0M
2023-12-19 1,657.85 1,676.46 1,655.45 1,674.94 0.0M
2023-12-18 1,659.18 1,664.24 1,647.12 1,653.21 0.0M
2023-12-15 1,663.84 1,675.95 1,652.03 1,664.85 0.0M
2023-12-14 1,631.60 1,663.98 1,631.60 1,656.92 0.0M
2023-12-13 1,619.23 1,630.05 1,610.60 1,610.60 0.0M
2023-12-12 1,593.69 1,622.28 1,593.69 1,618.49 0.0M
2023-12-11 1,643.59 1,654.39 1,642.62 1,649.39 0.0M
2023-12-08 1,651.55 1,655.11 1,629.25 1,655.11 0.0M
2023-12-07 1,652.35 1,654.05 1,619.83 1,648.79 0.0M
2023-12-06 1,643.88 1,678.85 1,642.62 1,676.07 0.0M
2023-12-05 1,618.70 1,645.63 1,618.70 1,642.67 0.0M
2023-12-04 1,641.89 1,647.69 1,621.83 1,624.41 0.0M
2023-12-01 1,614.49 1,652.22 1,611.93 1,645.35 0.0M
2023-11-30 1,603.51 1,632.45 1,598.86 1,622.84 0.0M
2023-11-29 1,569.80 1,606.33 1,569.80 1,605.39 0.0M
2023-11-28 1,536.48 1,567.57 1,535.10 1,565.43 0.0M
2023-11-27 1,542.23 1,551.89 1,535.17 1,546.21 0.0M
2023-11-24 1,558.07 1,566.21 1,523.67 1,538.70 0.0M
2023-11-23 1,569.32 1,586.21 1,532.87 1,535.82 0.0M
2023-11-22 1,496.01 1,574.89 1,487.05 1,562.04 0.0M
2023-11-21 1,501.15 1,512.65 1,496.36 1,498.66 0.0M
2023-11-20 1,521.00 1,528.04 1,512.75 1,512.75 0.0M
2023-11-17 1,486.09 1,528.65 1,486.09 1,517.03 0.0M
2023-11-16 1,484.27 1,502.46 1,480.25 1,480.25 0.0M
2023-11-15 1,479.25 1,525.13 1,479.25 1,494.31 0.0M
2023-11-14 1,453.88 1,499.40 1,452.00 1,499.04 0.0M
2023-11-13 1,484.00 1,492.90 1,457.53 1,469.47 0.0M
2023-11-10 1,494.47 1,497.94 1,467.38 1,482.74 0.0M
2023-11-09 1,469.58 1,506.58 1,456.48 1,506.58 0.0M
2023-11-08 1,435.78 1,454.98 1,426.80 1,447.40 0.0M
2023-11-07 1,445.03 1,457.46 1,435.99 1,441.00 0.0M
2023-11-06 1,471.68 1,477.66 1,455.61 1,459.91 0.0M
2023-11-03 1,466.89 1,488.40 1,460.64 1,471.20 0.0M
2023-11-02 1,431.50 1,481.43 1,431.50 1,469.15 0.0M
2023-11-01 1,434.33 1,436.16 1,408.36 1,424.46 0.0M
2023-10-31 1,402.71 1,438.62 1,389.34 1,431.91 0.0M
2023-10-30 1,431.63 1,440.84 1,416.49 1,420.50 0.0M
2023-10-27 1,434.05 1,434.05 1,409.35 1,415.39 0.0M
2023-10-26 1,407.13 1,435.54 1,402.57 1,431.59 0.0M
2023-10-25 1,438.43 1,441.78 1,410.77 1,412.99 0.0M
2023-10-24 1,427.16 1,440.68 1,414.93 1,439.16 0.0M
2023-10-23 1,433.22 1,444.18 1,413.03 1,421.52 0.0M
2023-10-20 1,411.33 1,435.55 1,398.65 1,430.76 0.0M
2023-10-19 1,446.29 1,448.45 1,428.39 1,428.39 0.0M
2023-10-18 1,487.67 1,487.67 1,451.08 1,451.08 0.0M
2023-10-17 1,497.45 1,497.93 1,471.26 1,492.05 0.0M
2023-10-16 1,500.29 1,505.75 1,475.01 1,499.70 0.0M
2023-10-13 1,538.87 1,538.87 1,497.26 1,502.69 0.0M
2023-10-12 1,562.58 1,575.35 1,542.84 1,542.84 0.0M
2023-10-11 1,560.45 1,571.19 1,554.88 1,557.65 0.0M
2023-10-10 1,555.53 1,575.73 1,548.81 1,562.65 0.0M
2023-10-09 1,544.73 1,551.86 1,528.18 1,535.17 0.0M
2023-10-06 1,531.97 1,548.66 1,531.97 1,548.66 0.0M
2023-10-05 1,539.96 1,544.72 1,527.19 1,527.34 0.0M
2023-10-04 1,537.30 1,554.08 1,528.60 1,530.04 0.0M
2023-10-03 1,556.09 1,564.19 1,539.15 1,551.69 0.0M
2023-10-02 1,599.36 1,617.49 1,552.90 1,559.56 0.0M
2023-09-29 1,570.85 1,608.99 1,570.85 1,595.43 0.0M
2023-09-28 1,536.97 1,555.07 1,533.84 1,545.79 0.0M
2023-09-27 1,510.98 1,538.39 1,510.98 1,534.44 0.0M
2023-09-26 1,517.79 1,524.16 1,507.54 1,512.58 0.0M
2023-09-25 1,548.91 1,548.91 1,521.35 1,525.96 0.0M
2023-09-22 1,572.26 1,572.77 1,551.01 1,551.01 0.0M
2023-09-21 1,563.57 1,580.07 1,561.16 1,576.04 0.0M
2023-09-20 1,542.23 1,577.48 1,542.23 1,575.45 0.0M
2023-09-19 1,548.70 1,555.44 1,533.90 1,539.01 0.0M
2023-09-18 1,546.10 1,558.27 1,536.81 1,550.37 0.0M
2023-09-15 1,560.07 1,578.30 1,545.70 1,546.58 0.0M
2023-09-14 1,527.10 1,543.74 1,519.14 1,537.85 0.0M
2023-09-13 1,547.33 1,547.33 1,522.97 1,529.83 0.0M
2023-09-12 1,580.01 1,580.01 1,546.74 1,550.37 0.0M
2023-09-11 1,579.92 1,593.89 1,567.00 1,577.76 0.0M
2023-09-08 1,598.91 1,601.81 1,565.48 1,573.14 0.0M
2023-09-07 1,623.88 1,627.82 1,596.42 1,597.81 0.0M
2023-09-06 1,594.88 1,632.88 1,586.55 1,632.88 0.0M
2023-09-05 1,616.91 1,625.04 1,599.86 1,604.19 0.0M
2023-09-04 1,627.97 1,644.51 1,618.96 1,618.96 0.0M
2023-09-01 1,619.23 1,656.58 1,619.23 1,626.74 0.0M
2023-08-31 1,575.59 1,631.73 1,575.59 1,615.21 0.0M
2023-08-30 1,576.37 1,576.37 1,549.10 1,566.33 0.0M
2023-08-29 1,562.00 1,577.32 1,560.52 1,572.40 0.0M
2023-08-28 1,536.66 1,556.73 1,535.30 1,556.56 0.0M
2023-08-25 1,513.83 1,534.32 1,512.17 1,520.51 0.0M
2023-08-24 1,545.88 1,554.23 1,519.73 1,522.59 0.0M
2023-08-23 1,557.73 1,557.73 1,518.67 1,531.71 0.0M
2023-08-22 1,546.13 1,560.95 1,540.51 1,552.95 0.0M
2023-08-21 1,556.60 1,558.83 1,542.46 1,542.46 0.0M
2023-08-18 1,558.81 1,560.82 1,542.29 1,560.65 0.0M
2023-08-17 1,565.29 1,591.60 1,563.33 1,571.42 0.0M
2023-08-16 1,572.94 1,584.09 1,562.58 1,574.80 0.0M
2023-08-15 1,626.95 1,626.95 1,581.06 1,581.06 0.0M
2023-08-14 1,617.67 1,635.20 1,616.87 1,632.20 0.0M
2023-08-11 1,639.31 1,639.31 1,623.02 1,624.93 0.0M
2023-08-10 1,672.80 1,672.80 1,630.26 1,640.51 0.0M
2023-08-09 1,677.94 1,695.42 1,659.98 1,673.34 0.0M
2023-08-08 1,686.99 1,692.47 1,657.05 1,665.98 0.0M
2023-08-07 1,662.10 1,680.76 1,658.59 1,680.76 0.0M
2023-08-04 1,658.52 1,671.26 1,656.49 1,661.26 0.0M
2023-08-03 1,650.59 1,674.33 1,649.16 1,659.48 0.0M
2023-08-02 1,654.26 1,680.73 1,654.26 1,666.98 0.0M
2023-08-01 1,661.50 1,678.00 1,656.51 1,677.73 0.0M
2023-07-31 1,672.77 1,672.77 1,657.94 1,662.01 0.0M
2023-07-28 1,681.20 1,681.20 1,661.23 1,680.19 0.0M
2023-07-27 1,664.13 1,699.33 1,664.13 1,696.53 0.0M
2023-07-26 1,662.77 1,666.90 1,654.12 1,656.62 0.0M
2023-07-25 1,641.33 1,667.25 1,637.52 1,667.25 0.0M
2023-07-24 1,648.59 1,651.76 1,634.71 1,649.25 0.0M
2023-07-21 1,635.51 1,646.75 1,630.40 1,641.41 0.0M
2023-07-20 1,661.63 1,670.03 1,639.65 1,643.35 0.0M
2023-07-19 1,683.78 1,688.49 1,660.88 1,671.73 0.0M
2023-07-18 1,646.22 1,678.58 1,645.67 1,678.58 0.0M
2023-07-17 1,636.20 1,647.62 1,621.62 1,647.62 0.0M
2023-07-14 1,659.16 1,668.03 1,657.28 1,659.29 0.0M
2023-07-13 1,665.90 1,674.52 1,652.96 1,662.59 0.0M
2023-07-12 1,611.39 1,666.76 1,600.67 1,666.76 0.0M
2023-07-11 1,586.62 1,611.18 1,586.62 1,608.61 0.0M
2023-07-10 1,566.93 1,575.62 1,543.88 1,569.17 0.0M
2023-07-07 1,557.54 1,565.61 1,543.94 1,559.23 0.0M
2023-07-06 1,590.19 1,602.58 1,544.84 1,548.34 0.0M
2023-07-05 1,622.22 1,624.73 1,596.47 1,596.47 0.0M
2023-07-04 1,657.67 1,657.67 1,629.40 1,635.45 0.0M
2023-07-03 1,651.85 1,660.82 1,633.55 1,660.82 0.0M
2023-06-30 1,617.30 1,651.24 1,617.30 1,647.13 0.0M
2023-06-29 1,600.53 1,620.43 1,600.53 1,611.92 0.0M
2023-06-28 1,585.47 1,612.69 1,585.47 1,599.50 0.0M
2023-06-27 1,590.87 1,590.87 1,555.70 1,584.40 0.0M
2023-06-26 1,592.68 1,597.03 1,570.71 1,588.12 0.0M
2023-06-23 1,561.64 1,595.13 1,557.69 1,589.62 0.0M
2023-06-22 1,561.58 1,572.98 1,557.23 1,572.32 0.0M
2023-06-21 1,571.00 1,587.75 1,566.33 1,580.66 0.0M
2023-06-20 1,559.11 1,565.45 1,543.93 1,560.41 0.0M
2023-06-19 1,601.07 1,601.07 1,564.77 1,566.84 0.0M
2023-06-16 1,620.87 1,621.67 1,581.63 1,614.34 0.0M
2023-06-15 1,660.52 1,662.15 1,602.88 1,622.40 0.0M
2023-06-14 1,683.33 1,690.29 1,656.31 1,658.87 0.0M
2023-06-13 1,669.39 1,694.57 1,666.13 1,675.85 0.0M
2023-06-12 1,659.52 1,673.28 1,645.52 1,673.28 0.0M
2023-06-09 1,661.57 1,667.27 1,649.68 1,654.74 0.0M
2023-06-08 1,647.38 1,670.92 1,646.51 1,658.99 0.0M
2023-06-07 1,624.55 1,657.18 1,600.22 1,649.33 0.0M
2023-06-06 1,618.02 1,623.22 1,598.22 1,622.74 0.0M
2023-06-02 1,585.86 1,621.90 1,585.86 1,615.55 0.0M
2023-06-01 1,551.10 1,573.88 1,549.64 1,573.88 0.0M
2023-05-31 1,541.92 1,553.57 1,525.09 1,538.50 0.0M
2023-05-30 1,585.93 1,589.38 1,561.18 1,563.11 0.0M
2023-05-26 1,571.22 1,582.52 1,570.17 1,578.72 0.0M
2023-05-25 1,566.10 1,572.01 1,552.85 1,566.57 0.0M
2023-05-24 1,575.69 1,577.95 1,552.73 1,561.01 0.0M
2023-05-23 1,617.10 1,617.10 1,583.54 1,583.54 0.0M
2023-05-22 1,626.98 1,632.98 1,617.09 1,631.43 0.0M
2023-05-17 1,608.57 1,621.12 1,599.73 1,599.73 0.0M
2023-05-16 1,613.73 1,621.30 1,603.59 1,609.39 0.0M
2023-05-15 1,624.49 1,624.91 1,603.21 1,606.56 0.0M
2023-05-12 1,592.58 1,625.80 1,574.35 1,622.82 0.0M
2023-05-11 1,569.94 1,635.88 1,531.04 1,600.03 0.0M
2023-05-10 1,567.42 1,569.15 1,502.75 1,555.33 0.0M
2023-05-09 1,531.42 1,568.71 1,525.97 1,566.50 0.0M
2023-05-08 1,534.97 1,537.57 1,517.27 1,537.57 0.0M
2023-05-04 1,505.17 1,531.24 1,504.09 1,514.57 0.0M
2023-05-03 1,501.34 1,518.05 1,496.60 1,516.13 0.0M
2023-05-02 1,486.87 1,513.20 1,486.87 1,497.88 0.0M
2023-05-01 1,488.07 1,492.81 1,481.11 1,486.03 0.0M
2023-04-28 1,471.47 1,495.20 1,469.98 1,482.25 0.0M
2023-04-27 1,431.39 1,461.35 1,425.41 1,459.97 0.0M
2023-04-26 1,441.58 1,437.05 1,410.45 1,428.58 0.0M
2023-04-25 1,480.93 1,481.05 1,437.07 1,441.58 0.0M
2023-04-24 1,483.04 1,498.52 1,478.08 1,491.90 0.0M
2023-04-21 1,492.32 1,493.19 1,467.52 1,484.19 0.0M
2023-04-20 1,505.06 1,508.29 1,484.24 1,488.57 0.0M
2023-04-19 1,518.11 1,518.11 1,496.12 1,508.42 0.0M
2023-04-18 1,519.41 1,549.04 1,512.63 1,518.00 0.0M
2023-04-17 1,515.14 1,527.23 1,488.26 1,511.00 0.0M
2023-04-14 1,483.02 1,511.29 1,477.93 1,504.33 0.0M
2023-04-13 1,450.57 1,480.93 1,450.57 1,470.77 0.0M
2023-04-12 1,447.29 1,453.57 1,430.33 1,447.99 0.0M
2023-04-11 1,426.31 1,445.33 1,426.31 1,433.29 0.0M
2023-04-05 1,462.30 1,462.30 1,408.54 1,408.98 0.0M
2023-04-04 1,484.05 1,502.40 1,465.23 1,465.23 0.0M
2023-04-03 1,500.93 1,500.93 1,478.60 1,478.60 0.0M
2023-03-31 1,495.74 1,505.56 1,489.98 1,501.21 0.0M
2023-03-30 1,490.00 1,506.95 1,486.25 1,498.78 0.0M
2023-03-29 1,469.30 1,491.34 1,462.29 1,486.98 0.0M
2023-03-28 1,462.85 1,486.34 1,434.80 1,460.98 0.0M
2023-03-27 1,449.36 1,457.49 1,435.49 1,453.53 0.0M
2023-03-24 1,455.93 1,455.93 1,420.71 1,436.09 0.0M
2023-03-23 1,435.10 1,465.62 1,434.15 1,464.94 0.0M
2023-03-22 1,474.92 1,474.92 1,446.94 1,446.94 0.0M
2023-03-21 1,444.35 1,477.05 1,444.35 1,468.79 0.0M
2023-03-20 1,422.51 1,433.83 1,381.56 1,425.58 0.0M
2023-03-17 1,462.13 1,471.81 1,424.74 1,430.94 0.0M
2023-03-16 1,435.67 1,462.71 1,418.88 1,458.30 0.0M
2023-03-15 1,479.54 1,479.54 1,430.21 1,439.12 0.0M
2023-03-14 1,458.67 1,485.87 1,445.96 1,479.01 0.0M
2023-03-13 1,469.61 1,470.91 1,419.00 1,440.88 0.0M
2023-03-10 1,459.51 1,478.27 1,454.70 1,465.83 0.0M
2023-03-09 1,494.82 1,494.82 1,474.36 1,474.87 0.0M
2023-03-08 1,475.41 1,496.81 1,471.66 1,496.81 0.0M
2023-03-07 1,509.15 1,515.30 1,481.47 1,482.76 0.0M
2023-03-06 1,517.11 1,517.85 1,491.17 1,513.19 0.0M
2023-03-03 1,491.37 1,511.24 1,491.37 1,509.55 0.0M
2023-03-02 1,473.75 1,510.70 1,473.75 1,487.29 0.0M
2023-03-01 1,487.01 1,499.05 1,469.60 1,474.90 0.0M
2023-02-28 1,529.06 1,529.06 1,437.39 1,489.58 0.0M
2023-02-27 1,542.19 1,582.58 1,539.27 1,553.30 0.0M
2023-02-24 1,556.07 1,569.17 1,541.12 1,548.34 0.0M
2023-02-23 1,572.06 1,579.84 1,553.39 1,553.39 0.0M
2023-02-22 1,586.37 1,586.37 1,560.16 1,570.17 0.0M
2023-02-21 1,607.90 1,613.47 1,589.54 1,605.10 0.0M
2023-02-20 1,603.93 1,617.29 1,596.51 1,617.29 0.0M
2023-02-17 1,570.49 1,607.69 1,561.18 1,597.17 0.0M
2023-02-16 1,580.60 1,585.73 1,563.60 1,576.62 0.0M
2023-02-15 1,557.82 1,577.70 1,554.65 1,577.70 0.0M
2023-02-14 1,579.02 1,579.02 1,561.87 1,567.69 0.0M
2023-02-13 1,586.98 1,591.99 1,573.75 1,590.02 0.0M
2023-02-10 1,571.22 1,590.36 1,552.40 1,587.05 0.0M
2023-02-09 1,580.08 1,630.41 1,560.36 1,572.57 0.0M
2023-02-08 1,730.45 1,775.19 1,538.87 1,563.32 0.0M
2023-02-07 1,763.64 1,763.64 1,739.95 1,757.69 0.0M
2023-02-06 1,792.09 1,792.24 1,754.98 1,758.96 0.0M
2023-02-03 1,810.54 1,826.62 1,776.07 1,799.53 0.0M
2023-02-02 1,747.91 1,811.93 1,747.91 1,811.93 0.0M
2023-02-01 1,692.90 1,728.02 1,692.90 1,725.60 0.0M
2023-01-31 1,696.35 1,702.82 1,666.44 1,689.35 0.0M
2023-01-30 1,683.17 1,683.17 1,657.82 1,682.70 0.0M
2023-01-27 1,678.11 1,693.99 1,671.92 1,683.85 0.0M
2023-01-26 1,650.57 1,659.33 1,639.74 1,655.16 0.0M
2023-01-25 1,656.37 1,658.52 1,623.90 1,636.30 0.0M
2023-01-24 1,660.15 1,664.40 1,639.43 1,660.70 0.0M
2023-01-23 1,650.22 1,665.79 1,628.37 1,655.53 0.0M
2023-01-20 1,678.86 1,678.86 1,630.06 1,640.38 0.0M
2023-01-19 1,689.10 1,697.56 1,655.94 1,659.43 0.0M
2023-01-18 1,653.82 1,683.08 1,625.95 1,678.17 0.0M
2023-01-17 1,639.07 1,658.62 1,624.66 1,651.08 0.0M
2023-01-16 1,629.79 1,651.20 1,615.87 1,648.63 0.0M
2023-01-13 1,625.08 1,636.60 1,610.40 1,615.99 0.0M
2023-01-12 1,601.66 1,633.84 1,601.50 1,628.14 0.0M
2023-01-11 1,593.65 1,617.66 1,580.04 1,597.18 0.0M
2023-01-10 1,621.76 1,621.76 1,574.16 1,581.85 0.0M
2023-01-09 1,624.20 1,645.41 1,622.17 1,634.04 0.0M
2023-01-06 1,588.71 1,600.85 1,565.42 1,599.70 0.0M
2023-01-05 1,585.38 1,595.58 1,547.79 1,590.55 0.0M
2023-01-04 1,541.12 1,567.97 1,540.42 1,564.41 0.0M
2023-01-03 1,481.67 1,537.94 1,476.89 1,537.94 0.0M
2023-01-02 1,453.04 1,488.76 1,453.04 1,488.21 0.0M