Copenhagen Cap PI (OMXCCAPPI)

OMXCCAPPI
🏛️ Danemark →
1,374.76
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
2025-09-29 1,369.70 1,375.21 1,366.29 1,374.76 0.0M
2025-09-26 1,371.96 1,376.39 1,367.86 1,369.30 0.0M
2025-09-25 1,389.64 1,391.02 1,376.73 1,376.73 0.0M
2025-09-24 1,392.71 1,397.12 1,388.59 1,394.20 0.0M
2025-09-23 1,392.40 1,399.97 1,392.01 1,395.88 0.0M
2025-09-22 1,391.60 1,391.60 1,381.03 1,384.03 0.0M
2025-09-19 1,406.68 1,406.68 1,392.46 1,394.14 0.0M
2025-09-18 1,400.75 1,407.81 1,398.92 1,403.64 0.0M
2025-09-17 1,397.77 1,403.80 1,393.40 1,395.36 0.0M
2025-09-16 1,396.29 1,401.60 1,392.96 1,393.31 0.0M
2025-09-15 1,393.69 1,403.78 1,390.81 1,398.43 0.0M
2025-09-12 1,392.86 1,397.13 1,388.01 1,391.46 0.0M
2025-09-11 1,388.08 1,393.33 1,386.21 1,387.41 0.0M
2025-09-10 1,387.97 1,397.47 1,386.93 1,391.04 0.0M
2025-09-09 1,390.92 1,395.85 1,383.05 1,383.99 0.0M
2025-09-08 1,398.33 1,398.33 1,387.95 1,388.10 0.0M
2025-09-05 1,393.94 1,399.82 1,392.06 1,393.65 0.0M
2025-09-04 1,387.27 1,392.00 1,385.23 1,391.14 0.0M
2025-09-03 1,385.27 1,385.85 1,373.64 1,381.19 0.0M
2025-09-02 1,398.19 1,401.47 1,380.24 1,380.24 0.0M
2025-09-01 1,390.94 1,399.97 1,390.94 1,394.20 0.0M
2025-08-29 1,394.77 1,396.73 1,383.75 1,383.75 0.0M
2025-08-28 1,397.84 1,402.84 1,394.65 1,397.68 0.0M
2025-08-27 1,397.88 1,401.06 1,390.77 1,391.69 0.0M
2025-08-26 1,395.21 1,398.10 1,389.62 1,395.08 0.0M
2025-08-25 1,416.77 1,416.77 1,402.09 1,402.09 0.0M
2025-08-22 1,410.86 1,423.88 1,409.39 1,421.60 0.0M
2025-08-21 1,402.58 1,410.12 1,400.87 1,410.12 0.0M
2025-08-20 1,408.21 1,417.70 1,405.65 1,406.77 0.0M
2025-08-19 1,394.04 1,412.79 1,392.93 1,410.01 0.0M
2025-08-18 1,386.98 1,395.67 1,385.55 1,394.98 0.0M
2025-08-15 1,391.54 1,394.15 1,381.43 1,382.60 0.0M
2025-08-14 1,394.57 1,394.57 1,381.87 1,387.09 0.0M
2025-08-13 1,392.53 1,397.04 1,386.37 1,389.64 0.0M
2025-08-12 1,383.69 1,391.09 1,379.14 1,390.58 0.0M
2025-08-11 1,406.09 1,406.71 1,372.99 1,376.44 0.0M
2025-08-08 1,408.77 1,412.06 1,399.14 1,399.64 0.0M
2025-08-07 1,382.32 1,406.00 1,378.42 1,400.69 0.0M
2025-08-06 1,391.94 1,393.95 1,373.01 1,373.01 0.0M
2025-08-05 1,390.40 1,390.53 1,383.29 1,385.41 0.0M
2025-08-04 1,380.47 1,384.84 1,376.47 1,382.89 0.0M
2025-08-01 1,378.93 1,378.93 1,364.63 1,371.17 0.0M
2025-07-31 1,404.88 1,409.60 1,393.93 1,393.93 0.0M
2025-07-30 1,422.82 1,422.82 1,408.99 1,408.99 0.0M
2025-07-29 1,458.90 1,461.42 1,419.37 1,425.27 0.0M
2025-07-28 1,479.68 1,482.05 1,456.20 1,458.31 0.0M
2025-07-25 1,460.71 1,468.37 1,456.45 1,464.46 0.0M
2025-07-24 1,455.50 1,467.96 1,455.27 1,461.60 0.0M
2025-07-23 1,433.33 1,450.58 1,433.33 1,448.79 0.0M
2025-07-22 1,420.90 1,424.44 1,410.54 1,423.13 0.0M
2025-07-21 1,425.32 1,428.71 1,419.09 1,419.11 0.0M
2025-07-18 1,425.83 1,433.81 1,424.35 1,427.07 0.0M
2025-07-17 1,417.76 1,421.80 1,415.28 1,417.59 0.0M
2025-07-16 1,412.91 1,420.48 1,411.01 1,416.05 0.0M
2025-07-15 1,416.64 1,424.83 1,412.92 1,412.92 0.0M
2025-07-14 1,406.77 1,410.84 1,405.41 1,410.84 0.0M
2025-07-11 1,432.55 1,435.34 1,417.36 1,417.36 0.0M
2025-07-10 1,425.22 1,433.27 1,425.22 1,433.27 0.0M
2025-07-09 1,419.62 1,424.20 1,416.89 1,421.17 0.0M
2025-07-08 1,406.29 1,418.38 1,406.29 1,417.71 0.0M
2025-07-07 1,407.33 1,414.21 1,406.73 1,409.75 0.0M
2025-07-04 1,403.94 1,411.81 1,397.36 1,411.42 0.0M
2025-07-03 1,411.02 1,415.21 1,408.52 1,409.94 0.0M
2025-07-02 1,406.64 1,412.93 1,401.00 1,405.04 0.0M
2025-07-01 1,399.39 1,399.70 1,383.11 1,394.72 0.0M
2025-06-30 1,410.84 1,410.84 1,392.78 1,395.47 0.0M
2025-06-27 1,401.30 1,416.10 1,401.30 1,408.63 0.0M
2025-06-26 1,400.98 1,406.12 1,394.24 1,396.82 0.0M
2025-06-25 1,412.30 1,417.36 1,398.37 1,398.37 0.0M
2025-06-24 1,411.23 1,416.39 1,407.39 1,410.96 0.0M
2025-06-23 1,403.32 1,408.44 1,393.31 1,398.66 0.0M
2025-06-20 1,425.61 1,425.61 1,412.41 1,412.41 0.0M
2025-06-19 1,416.77 1,423.33 1,411.36 1,420.73 0.0M
2025-06-18 1,431.94 1,434.21 1,420.43 1,424.00 0.0M
2025-06-17 1,451.00 1,455.85 1,435.20 1,435.31 0.0M
2025-06-16 1,466.80 1,473.37 1,459.09 1,462.07 0.0M
2025-06-13 1,463.99 1,476.07 1,459.99 1,462.09 0.0M
2025-06-12 1,472.74 1,475.14 1,463.44 1,472.68 0.0M
2025-06-11 1,472.96 1,479.50 1,470.75 1,476.15 0.0M
2025-06-10 1,460.74 1,473.57 1,458.47 1,473.10 0.0M
2025-06-06 1,442.08 1,458.37 1,442.08 1,455.40 0.0M
2025-06-04 1,426.76 1,438.33 1,424.27 1,437.50 0.0M
2025-06-03 1,432.47 1,432.73 1,412.25 1,416.37 0.0M
2025-06-02 1,417.73 1,434.55 1,417.73 1,429.88 0.0M
2025-05-28 1,434.51 1,436.51 1,420.11 1,420.39 0.0M
2025-05-27 1,433.37 1,440.34 1,430.73 1,434.19 0.0M
2025-05-26 1,430.85 1,437.46 1,429.49 1,432.21 0.0M
2025-05-23 1,426.76 1,438.79 1,394.00 1,416.80 0.0M
2025-05-22 1,426.88 1,431.18 1,418.23 1,422.85 0.0M
2025-05-21 1,433.43 1,439.10 1,427.37 1,438.60 0.0M
2025-05-20 1,426.54 1,442.23 1,424.65 1,436.96 0.0M
2025-05-19 1,414.82 1,419.28 1,403.85 1,419.28 0.0M
2025-05-16 1,413.72 1,423.26 1,410.48 1,414.46 0.0M
2025-05-15 1,390.74 1,405.97 1,390.74 1,405.97 0.0M
2025-05-14 1,393.10 1,403.95 1,392.34 1,397.40 0.0M
2025-05-13 1,392.28 1,407.70 1,386.62 1,386.62 0.0M
2025-05-12 1,368.23 1,388.45 1,368.23 1,386.40 0.0M
2025-05-09 1,356.19 1,367.93 1,354.22 1,360.04 0.0M
2025-05-08 1,360.13 1,362.10 1,344.07 1,349.44 0.0M
2025-05-07 1,358.51 1,363.61 1,350.24 1,351.76 0.0M
2025-05-06 1,375.30 1,375.82 1,363.62 1,365.15 0.0M
2025-05-05 1,378.36 1,381.26 1,372.19 1,376.49 0.0M
2025-05-02 1,361.37 1,376.04 1,359.87 1,376.04 0.0M
2025-05-01 1,345.91 1,354.53 1,343.62 1,348.14 0.0M
2025-04-30 1,318.81 1,343.52 1,318.81 1,339.00 0.0M
2025-04-29 1,303.10 1,316.73 1,302.99 1,314.59 0.0M
2025-04-28 1,304.74 1,307.60 1,299.27 1,306.71 0.0M
2025-04-25 1,303.79 1,307.36 1,293.72 1,300.64 0.0M
2025-04-24 1,297.10 1,299.62 1,288.50 1,296.94 0.0M
2025-04-23 1,284.58 1,304.92 1,284.58 1,301.97 0.0M
2025-04-22 1,285.32 1,285.32 1,256.25 1,266.91 0.0M
2025-04-16 1,283.73 1,289.04 1,277.59 1,286.37 0.0M
2025-04-15 1,277.56 1,292.63 1,277.56 1,292.10 0.0M
2025-04-14 1,265.87 1,270.61 1,259.70 1,269.32 0.0M
2025-04-11 1,237.03 1,245.85 1,217.41 1,241.25 0.0M
2025-04-10 1,189.06 1,305.26 1,188.26 1,230.24 0.0M
2025-04-09 1,212.30 1,214.75 1,178.97 1,179.98 0.0M
2025-04-08 1,224.58 1,250.11 1,213.69 1,242.42 0.0M
2025-04-07 1,221.00 1,247.38 1,152.95 1,214.55 0.0M
2025-04-04 1,302.32 1,305.95 1,234.29 1,238.41 0.0M
2025-04-03 1,314.85 1,319.95 1,300.63 1,313.50 0.0M
2025-04-02 1,339.92 1,341.97 1,330.06 1,341.97 0.0M
2025-04-01 1,364.31 1,364.43 1,347.81 1,352.09 0.0M
2025-03-31 1,370.67 1,370.67 1,347.87 1,348.63 0.0M
2025-03-28 1,381.36 1,390.06 1,376.82 1,379.63 0.0M
2025-03-27 1,391.15 1,391.51 1,380.61 1,384.03 0.0M
2025-03-26 1,409.25 1,409.25 1,396.88 1,397.37 0.0M
2025-03-25 1,404.40 1,413.25 1,403.42 1,403.70 0.0M
2025-03-24 1,415.24 1,416.23 1,399.49 1,399.49 0.0M
2025-03-21 1,423.66 1,423.66 1,408.34 1,409.49 0.0M
2025-03-20 1,437.31 1,438.82 1,424.86 1,432.85 0.0M
2025-03-19 1,441.29 1,441.73 1,429.15 1,439.60 0.0M
2025-03-18 1,439.06 1,449.30 1,436.22 1,439.00 0.0M
2025-03-17 1,424.54 1,436.07 1,424.54 1,432.56 0.0M
2025-03-14 1,410.52 1,423.40 1,407.61 1,421.18 0.0M
2025-03-13 1,407.65 1,418.68 1,404.25 1,405.39 0.0M
2025-03-12 1,412.95 1,424.01 1,399.49 1,407.47 0.0M
2025-03-11 1,423.89 1,424.88 1,403.28 1,403.28 0.0M
2025-03-10 1,449.37 1,454.06 1,425.04 1,427.27 0.0M
2025-03-07 1,442.94 1,448.53 1,437.03 1,446.78 0.0M
2025-03-06 1,458.99 1,463.67 1,444.13 1,449.40 0.0M
2025-03-05 1,450.17 1,468.42 1,450.17 1,454.63 0.0M
2025-03-04 1,463.80 1,463.84 1,434.71 1,436.53 0.0M
2025-03-03 1,468.83 1,480.12 1,464.48 1,469.10 0.0M
2025-02-28 1,466.39 1,473.98 1,458.93 1,473.98 0.0M
2025-02-27 1,473.96 1,474.93 1,464.06 1,470.49 0.0M
2025-02-26 1,479.19 1,488.14 1,478.51 1,482.71 0.0M
2025-02-25 1,462.88 1,481.83 1,462.88 1,477.85 0.0M
2025-02-24 1,461.03 1,467.75 1,453.88 1,458.66 0.0M
2025-02-21 1,449.26 1,459.83 1,449.26 1,454.40 0.0M
2025-02-20 1,445.44 1,452.76 1,443.64 1,445.73 0.0M
2025-02-19 1,448.43 1,457.32 1,440.68 1,447.18 0.0M
2025-02-18 1,437.55 1,449.24 1,433.38 1,449.24 0.0M
2025-02-17 1,434.96 1,437.03 1,432.49 1,433.47 0.0M
2025-02-14 1,433.97 1,437.25 1,428.13 1,431.76 0.0M
2025-02-13 1,433.70 1,434.99 1,420.46 1,431.59 0.0M
2025-02-12 1,431.88 1,435.33 1,421.02 1,424.27 0.0M
2025-02-11 1,420.42 1,432.55 1,420.42 1,432.21 0.0M
2025-02-10 1,420.19 1,425.99 1,418.11 1,420.62 0.0M
2025-02-07 1,418.91 1,432.11 1,418.12 1,422.24 0.0M
2025-02-06 1,401.67 1,419.32 1,398.02 1,419.32 0.0M
2025-02-05 1,392.21 1,395.78 1,382.21 1,395.54 0.0M
2025-02-04 1,387.50 1,393.95 1,379.44 1,391.19 0.0M
2025-02-03 1,383.07 1,387.97 1,374.17 1,386.95 0.0M
2025-01-31 1,419.12 1,419.77 1,409.81 1,410.38 0.0M
2025-01-30 1,402.39 1,413.22 1,402.39 1,413.22 0.0M
2025-01-29 1,400.40 1,407.85 1,399.56 1,401.58 0.0M
2025-01-28 1,400.99 1,404.56 1,393.75 1,396.07 0.0M
2025-01-27 1,391.67 1,402.28 1,389.76 1,402.28 0.0M
2025-01-24 1,400.26 1,413.97 1,396.21 1,397.09 0.0M
2025-01-23 1,392.92 1,396.32 1,389.71 1,395.24 0.0M
2025-01-22 1,404.12 1,410.18 1,394.22 1,394.97 0.0M
2025-01-21 1,387.92 1,397.18 1,376.74 1,397.18 0.0M
2025-01-20 1,383.36 1,395.65 1,382.96 1,390.42 0.0M
2025-01-17 1,397.16 1,398.20 1,382.07 1,389.10 0.0M
2025-01-16 1,397.81 1,397.81 1,387.92 1,391.43 0.0M
2025-01-15 1,386.04 1,398.31 1,386.04 1,397.83 0.0M
2025-01-14 1,399.01 1,399.57 1,385.00 1,385.00 0.0M
2025-01-13 1,398.76 1,400.55 1,389.06 1,391.89 0.0M
2025-01-10 1,406.23 1,411.11 1,402.44 1,405.22 0.0M
2025-01-09 1,400.00 1,407.75 1,395.15 1,407.73 0.0M
2025-01-08 1,415.93 1,417.34 1,404.06 1,408.14 0.0M
2025-01-07 1,418.66 1,424.51 1,411.88 1,418.91 0.0M
2025-01-06 1,428.24 1,428.24 1,414.17 1,423.10 0.0M
2025-01-03 1,427.36 1,428.62 1,417.54 1,428.62 0.0M
2025-01-02 1,414.77 1,430.09 1,414.31 1,428.57 0.0M