Cotações Históricas DKKSEK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 1,5674 | 0,00 | -0,29% | 1,57211 | 1,5737 | 1,56675 | 0 |
08 Mai 2024 | 1,57201 | 0,01 | 0,35% | 1,56678 | 1,57606 | 1,56485 | 0 |
07 Mai 2024 | 1,56658 | 0,01 | 0,36% | 1,56115 | 1,56798 | 1,56096 | 0 |
06 Mai 2024 | 1,56093 | 0,00 | 0,00% | 1,56089 | 1,56532 | 1,5561 | 0 |
05 Mai 2024 | 1,56088 | 0,00 | 0,11% | 1,56065 | 1,562 | 1,55849 | 0 |
04 Mai 2024 | 1,5592 | 0,00 | 0,00% | 1,5592 | 1,5592 | 1,5592 | 0 |
03 Mai 2024 | 1,5592 | 0,00 | -0,21% | 1,56259 | 1,5644 | 1,5555 | 0 |
02 Mai 2024 | 1,5625 | -0,01 | -0,41% | 1,56907 | 1,56962 | 1,5618 | 0 |
01 Mai 2024 | 1,569 | -0,01 | -0,45% | 1,5758 | 1,57804 | 1,5667 | 0 |
30 Abr 2024 | 1,5761 | 0,00 | 0,31% | 1,57136 | 1,5781 | 1,5708 | 0 |
29 Abr 2024 | 1,57123 | 0,00 | 0,12% | 1,56848 | 1,572 | 1,565 | 0 |
27 Abr 2024 | 1,5693 | 0,00 | 0,00% | 1,5693 | 1,5693 | 1,5693 | 0 |
26 Abr 2024 | 1,5693 | 0,00 | 0,00% | 1,5693 | 1,5693 | 1,5693 | 0 |
26 Abr 2024 | 1,5693 | 0,00 | 0,21% | 1,5653 | 1,57066 | 1,562 | 0 |
25 Abr 2024 | 1,56595 | 0,00 | 0,30% | 1,56126 | 1,57282 | 1,55808 | 0 |
24 Abr 2024 | 1,56124 | 0,01 | 0,65% | 1,55181 | 1,5634 | 1,55064 | 0 |
23 Abr 2024 | 1,5512 | 0,00 | -0,20% | 1,55437 | 1,55909 | 1,55019 | 0 |
22 Abr 2024 | 1,5543 | -0,01 | -0,44% | 1,56092 | 1,56173 | 1,55349 | 0 |
21 Abr 2024 | 1,56109 | 0,00 | 0,12% | 1,56149 | 1,56209 | 1,5593 | 0 |
20 Abr 2024 | 1,5593 | 0,00 | 0,00% | 1,5593 | 1,5593 | 1,5593 | 0 |
19 Abr 2024 | 1,5593 | -0,01 | -0,40% | 1,56547 | 1,56887 | 1,5575 | 0 |
18 Abr 2024 | 1,56552 | 0,00 | 0,03% | 1,56497 | 1,5659 | 1,5562 | 0 |
17 Abr 2024 | 1,56498 | 0,01 | 0,38% | 1,55886 | 1,5694 | 1,5552 | 0 |
16 Abr 2024 | 1,55902 | 0,01 | 0,58% | 1,55007 | 1,5614 | 1,5518 | 0 |
15 Abr 2024 | 1,55004 | 0,00 | -0,01% | 1,55085 | 1,5545 | 1,54731 | 0 |
14 Abr 2024 | 1,55018 | 0,00 | -0,18% | 1,55177 | 1,55476 | 1,5497 | 0 |
13 Abr 2024 | 1,553 | 0,00 | 0,00% | 1,553 | 1,553 | 1,553 | 0 |
12 Abr 2024 | 1,553 | 0,01 | 0,70% | 1,54219 | 1,55701 | 1,54069 | 0 |
11 Abr 2024 | 1,54222 | 0,00 | -0,14% | 1,54452 | 1,5481 | 1,54057 | 0 |
10 Abr 2024 | 1,54441 | 0,01 | 0,54% | 1,53614 | 1,54682 | 1,5322 | 0 |
09 Abr 2024 | 1,53614 | 0,00 | -0,09% | 1,53764 | 1,5386 | 1,5317 | 0 |
08 Abr 2024 | 1,53757 | -0,01 | -0,59% | 1,54693 | 1,54647 | 1,5329 | 0 |
07 Abr 2024 | 1,54667 | 0,00 | -0,14% | 1,54554 | 1,5488 | 1,54517 | 0 |
06 Abr 2024 | 1,5488 | 0,00 | 0,00% | 1,5488 | 1,5488 | 1,5488 | 0 |
05 Abr 2024 | 1,5488 | 0,00 | 0,11% | 1,547 | 1,55068 | 1,5423 | 0 |
04 Abr 2024 | 1,54705 | 0,00 | 0,04% | 1,54633 | 1,54833 | 1,5384 | 0 |
03 Abr 2024 | 1,54643 | 0,00 | -0,28% | 1,55086 | 1,55383 | 1,5435 | 0 |
02 Abr 2024 | 1,55079 | 0,00 | -0,29% | 1,55523 | 1,55524 | 1,54483 | 0 |
01 Abr 2024 | 1,55533 | 0,01 | 0,65% | 1,54546 | 1,55773 | 1,54379 | 0 |
31 Mar 2024 | 1,54536 | 0,00 | 0,00% | 1,54472 | 1,54638 | 1,54372 | 0 |
30 Mar 2024 | 1,5453 | 0,00 | 0,00% | 1,5453 | 1,5453 | 1,5453 | 0 |
29 Mar 2024 | 1,5453 | 0,00 | -0,21% | 1,5483 | 1,5493 | 1,5407 | 0 |
28 Mar 2024 | 1,5486 | 0,01 | 0,38% | 1,54279 | 1,55309 | 1,54037 | 0 |
27 Mar 2024 | 1,5428 | 0,01 | 0,34% | 1,5376 | 1,5435 | 1,53724 | 0 |
26 Mar 2024 | 1,53753 | 0,00 | 0,03% | 1,5378 | 1,53936 | 1,53433 | 0 |
25 Mar 2024 | 1,5371 | 0,01 | 0,38% | 1,53127 | 1,539 | 1,53017 | 0 |
24 Mar 2024 | 1,53125 | 0,00 | -0,01% | 1,53204 | 1,53223 | 1,53018 | 0 |
23 Mar 2024 | 1,5314 | 0,00 | 0,00% | 1,5314 | 1,5314 | 1,5314 | 0 |
22 Mar 2024 | 1,5314 | 0,01 | 0,46% | 1,52442 | 1,53276 | 1,5237 | 0 |
21 Mar 2024 | 1,52432 | 0,00 | 0,23% | 1,5207 | 1,52674 | 1,51793 | 0 |
20 Mar 2024 | 1,52082 | 0,00 | 0,06% | 1,5201 | 1,52634 | 1,52 | 0 |
19 Mar 2024 | 1,51992 | 0,00 | -0,08% | 1,52105 | 1,5284 | 1,51845 | 0 |
18 Mar 2024 | 1,52111 | 0,01 | 0,54% | 1,51289 | 1,5234 | 1,5117 | 0 |
17 Mar 2024 | 1,51293 | 0,00 | 0,05% | 1,51305 | 1,5138 | 1,5121 | 0 |
16 Mar 2024 | 1,5121 | 0,00 | 0,00% | 1,5121 | 1,5121 | 1,5121 | 0 |
15 Mar 2024 | 1,5121 | 0,00 | 0,09% | 1,51076 | 1,51573 | 1,5084 | 0 |
14 Mar 2024 | 1,51077 | 0,01 | 0,64% | 1,50141 | 1,5128 | 1,50036 | 0 |
13 Mar 2024 | 1,50115 | 0,00 | 0,08% | 1,50 | 1,5043 | 1,49876 | 0 |
12 Mar 2024 | 1,49996 | 0,00 | -0,08% | 1,50095 | 1,50339 | 1,49295 | 0 |
11 Mar 2024 | 1,50114 | 0,00 | 0,24% | 1,49917 | 1,50491 | 1,4982 | 0 |
10 Mar 2024 | 1,49753 | 0,00 | 0,00% | 1,49753 | 1,49753 | 1,49753 | 0 |
09 Mar 2024 | 1,49753 | 0,00 | 0,00% | 1,49753 | 1,49753 | 1,49753 | 0 |
08 Mar 2024 | 1,49753 | 0,00 | -0,28% | 1,5022 | 1,5023 | 1,4942 | 0 |
07 Mar 2024 | 1,50176 | 0,00 | -0,16% | 1,50454 | 1,50596 | 1,4983 | 0 |
06 Mar 2024 | 1,5042 | -0,01 | -0,51% | 1,5122 | 1,5142 | 1,50309 | 0 |
05 Mar 2024 | 1,51197 | 0,00 | 0,14% | 1,50984 | 1,5144 | 1,50959 | 0 |
04 Mar 2024 | 1,50988 | 0,01 | 0,65% | 1,5008 | 1,51133 | 1,49906 | 0 |
03 Mar 2024 | 1,5002 | 0,00 | -0,13% | 1,50015 | 1,5022 | 1,49962 | 0 |
02 Mar 2024 | 1,5022 | 0,00 | 0,00% | 1,5022 | 1,5022 | 1,5022 | 0 |
01 Mar 2024 | 1,5022 | 0,00 | -0,10% | 1,5039 | 1,5048 | 1,4986 | 0 |
29 Fev 2024 | 1,50371 | 0,00 | 0,05% | 1,50299 | 1,5066 | 1,4993 | 0 |
28 Fev 2024 | 1,50291 | 0,00 | 0,23% | 1,49943 | 1,5048 | 1,50038 | 0 |
27 Fev 2024 | 1,49947 | 0,00 | 0,18% | 1,49681 | 1,50109 | 1,49518 | 0 |
26 Fev 2024 | 1,49671 | 0,00 | -0,28% | 1,49877 | 1,50037 | 1,4939 | 0 |
25 Fev 2024 | 1,5009 | 0,00 | 0,00% | 1,5009 | 1,5009 | 1,5009 | 0 |
24 Fev 2024 | 1,5009 | 0,00 | 0,00% | 1,5009 | 1,5009 | 1,5009 | 0 |
23 Fev 2024 | 1,5009 | 0,00 | 0,14% | 1,4985 | 1,5025 | 1,4959 | 0 |
22 Fev 2024 | 1,49875 | -0,01 | -0,34% | 1,50386 | 1,50438 | 1,49419 | 0 |
21 Fev 2024 | 1,50388 | 0,00 | 0,08% | 1,50264 | 1,50632 | 1,5002 | 0 |
20 Fev 2024 | 1,50273 | 0,00 | 0,00% | 1,50282 | 1,5066 | 1,4998 | 0 |
19 Fev 2024 | 1,50267 | -0,01 | -0,36% | 1,50834 | 1,51052 | 1,49967 | 0 |
18 Fev 2024 | 1,50814 | 0,00 | -0,31% | 1,51042 | 1,5128 | 1,5073 | 0 |
17 Fev 2024 | 1,5128 | 0,00 | 0,00% | 1,5128 | 1,5128 | 1,5128 | 0 |
16 Fev 2024 | 1,5128 | 0,00 | 0,13% | 1,5106 | 1,5136 | 1,50755 | 0 |
15 Fev 2024 | 1,5108 | 0,00 | -0,22% | 1,51378 | 1,51718 | 1,50707 | 0 |
14 Fev 2024 | 1,51406 | -0,01 | -0,42% | 1,5206 | 1,51998 | 1,5133 | 0 |
13 Fev 2024 | 1,52052 | 0,02 | 1,12% | 1,50361 | 1,5223 | 1,5036 | 0 |
12 Fev 2024 | 1,50361 | -0,01 | -0,64% | 1,5134 | 1,5134 | 1,5022 | 0 |
11 Fev 2024 | 1,51327 | 0,00 | -0,04% | 1,51336 | 1,51432 | 1,51278 | 0 |
10 Fev 2024 | 1,5138 | 0,00 | 0,00% | 1,5138 | 1,5138 | 1,5138 | 0 |