OMX Copenhagen Benchmark Cap PI (OMXCBCAPPI)

OMXCBCAPPI
🏛️ 丹麦 →
1,312.36
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 1,301.45 1,307.32 1,297.49 1,297.66 0.0M
2022-12-29 1,288.79 1,305.23 1,286.75 1,305.23 0.0M
2022-12-28 1,297.01 1,300.39 1,290.60 1,292.06 0.0M
2022-12-27 1,297.15 1,301.51 1,292.67 1,296.12 0.0M
2022-12-23 1,284.65 1,295.58 1,283.16 1,291.19 0.0M
2022-12-22 1,288.00 1,299.62 1,279.29 1,282.45 0.0M
2022-12-21 1,275.75 1,287.33 1,273.88 1,284.77 0.0M
2022-12-20 1,265.60 1,274.11 1,260.25 1,272.25 0.0M
2022-12-19 1,273.29 1,283.69 1,272.74 1,277.45 0.0M
2022-12-16 1,287.82 1,291.71 1,269.47 1,273.80 0.0M
2022-12-15 1,307.55 1,309.35 1,291.27 1,296.82 0.0M
2022-12-14 1,316.99 1,321.46 1,310.72 1,320.17 0.0M
2022-12-13 1,300.82 1,328.96 1,290.63 1,314.58 0.0M
2022-12-12 1,298.12 1,314.27 1,291.67 1,297.33 0.0M
2022-12-09 1,292.47 1,308.94 1,289.74 1,305.37 0.0M
2022-12-08 1,287.09 1,292.22 1,285.23 1,289.88 0.0M
2022-12-07 1,293.98 1,297.93 1,287.89 1,292.34 0.0M
2022-12-06 1,304.52 1,309.14 1,295.03 1,297.64 0.0M
2022-12-05 1,309.34 1,317.66 1,307.85 1,310.56 0.0M
2022-12-02 1,300.59 1,316.38 1,294.94 1,311.01 0.0M
2022-12-01 1,299.81 1,313.06 1,299.81 1,306.14 0.0M
2022-11-30 1,281.55 1,292.98 1,281.06 1,285.23 0.0M
2022-11-29 1,281.34 1,281.98 1,271.36 1,276.10 0.0M
2022-11-28 1,276.44 1,284.06 1,271.09 1,277.56 0.0M
2022-11-25 1,282.05 1,286.18 1,279.27 1,284.42 0.0M
2022-11-24 1,269.89 1,287.40 1,269.71 1,282.36 0.0M
2022-11-23 1,264.23 1,270.01 1,259.44 1,268.85 0.0M
2022-11-22 1,252.00 1,263.77 1,248.07 1,262.27 0.0M
2022-11-21 1,258.52 1,259.96 1,246.31 1,254.97 0.0M
2022-11-18 1,256.75 1,263.69 1,246.24 1,261.60 0.0M
2022-11-17 1,256.19 1,264.20 1,248.44 1,254.39 0.0M
2022-11-16 1,279.87 1,283.33 1,257.56 1,258.04 0.0M
2022-11-15 1,280.08 1,288.77 1,268.80 1,280.86 0.0M
2022-11-14 1,285.94 1,291.60 1,278.20 1,284.11 0.0M
2022-11-11 1,297.01 1,297.72 1,277.77 1,286.04 0.0M
2022-11-10 1,238.86 1,295.20 1,231.79 1,292.18 0.0M
2022-11-09 1,248.73 1,249.05 1,237.37 1,245.56 0.0M
2022-11-08 1,226.35 1,252.59 1,222.60 1,240.25 0.0M
2022-11-07 1,208.24 1,225.34 1,204.17 1,225.34 0.0M
2022-11-04 1,205.62 1,219.27 1,201.25 1,204.92 0.0M
2022-11-03 1,188.16 1,205.43 1,183.78 1,196.87 0.0M
2022-11-02 1,194.90 1,206.23 1,191.10 1,201.71 0.0M
2022-11-01 1,208.64 1,215.40 1,198.13 1,202.22 0.0M
2022-10-31 1,200.64 1,203.86 1,196.02 1,200.95 0.0M
2022-10-28 1,185.63 1,195.35 1,182.74 1,194.62 0.0M
2022-10-27 1,196.58 1,205.23 1,187.65 1,195.26 0.0M
2022-10-26 1,183.31 1,200.02 1,179.85 1,198.57 0.0M
2022-10-25 1,172.22 1,184.64 1,161.01 1,182.11 0.0M
2022-10-24 1,151.97 1,170.81 1,150.52 1,164.48 0.0M
2022-10-21 1,142.67 1,149.71 1,130.44 1,140.96 0.0M
2022-10-20 1,144.68 1,156.21 1,135.73 1,151.53 0.0M
2022-10-19 1,171.72 1,171.72 1,146.83 1,150.63 0.0M
2022-10-18 1,161.10 1,177.82 1,156.59 1,173.40 0.0M
2022-10-17 1,131.24 1,154.57 1,124.81 1,146.99 0.0M
2022-10-14 1,130.99 1,148.73 1,126.16 1,134.69 0.0M
2022-10-13 1,103.14 1,119.79 1,088.52 1,106.55 0.0M
2022-10-12 1,099.22 1,114.47 1,098.28 1,111.91 0.0M
2022-10-11 1,092.53 1,102.79 1,086.96 1,098.18 0.0M
2022-10-10 1,087.87 1,117.55 1,086.75 1,101.98 0.0M
2022-10-07 1,122.75 1,125.05 1,099.67 1,102.03 0.0M
2022-10-06 1,129.28 1,137.43 1,122.97 1,127.11 0.0M
2022-10-05 1,142.86 1,143.18 1,118.51 1,120.06 0.0M
2022-10-04 1,118.19 1,144.86 1,117.90 1,144.86 0.0M
2022-10-03 1,089.68 1,110.46 1,070.39 1,109.89 0.0M
2022-09-30 1,089.97 1,100.42 1,087.51 1,098.02 0.0M
2022-09-29 1,108.37 1,110.52 1,077.62 1,081.05 0.0M
2022-09-28 1,104.49 1,117.24 1,090.08 1,115.57 0.0M
2022-09-27 1,121.28 1,134.63 1,116.96 1,122.16 0.0M
2022-09-26 1,110.62 1,124.47 1,110.62 1,118.67 0.0M
2022-09-23 1,134.00 1,136.78 1,101.03 1,117.70 0.0M
2022-09-22 1,147.16 1,160.54 1,137.40 1,137.40 0.0M
2022-09-21 1,146.52 1,166.36 1,146.52 1,165.38 0.0M
2022-09-20 1,176.19 1,185.77 1,155.45 1,155.66 0.0M
2022-09-19 1,175.83 1,178.36 1,163.86 1,175.51 0.0M
2022-09-16 1,201.19 1,201.66 1,176.80 1,182.09 0.0M
2022-09-15 1,233.36 1,239.29 1,216.45 1,216.45 0.0M
2022-09-14 1,237.69 1,249.87 1,229.01 1,236.22 0.0M
2022-09-13 1,281.26 1,285.21 1,246.86 1,246.89 0.0M
2022-09-12 1,267.08 1,278.67 1,265.92 1,275.59 0.0M
2022-09-09 1,249.03 1,264.30 1,247.91 1,260.98 0.0M
2022-09-08 1,241.55 1,244.93 1,222.02 1,243.76 0.0M
2022-09-07 1,220.20 1,234.45 1,212.92 1,229.92 0.0M
2022-09-06 1,234.96 1,250.67 1,223.17 1,231.59 0.0M
2022-09-05 1,223.02 1,239.85 1,221.21 1,237.53 0.0M
2022-09-02 1,245.15 1,251.09 1,228.96 1,250.87 0.0M
2022-09-01 1,250.52 1,251.77 1,224.69 1,224.69 0.0M
2022-08-31 1,267.65 1,276.01 1,258.63 1,267.71 0.0M
2022-08-30 1,265.32 1,283.33 1,263.85 1,268.16 0.0M
2022-08-29 1,271.61 1,274.13 1,257.54 1,262.86 0.0M
2022-08-26 1,321.27 1,321.52 1,293.30 1,293.68 0.0M
2022-08-25 1,319.93 1,326.81 1,313.68 1,319.94 0.0M
2022-08-24 1,294.11 1,320.41 1,290.29 1,313.79 0.0M
2022-08-23 1,298.35 1,308.48 1,294.22 1,303.36 0.0M
2022-08-22 1,327.15 1,328.96 1,302.57 1,313.06 0.0M
2022-08-19 1,329.44 1,344.25 1,327.57 1,335.99 0.0M
2022-08-18 1,337.54 1,342.34 1,327.01 1,327.01 0.0M
2022-08-17 1,345.83 1,361.09 1,338.41 1,339.93 0.0M
2022-08-16 1,349.02 1,353.53 1,339.45 1,341.48 0.0M
2022-08-15 1,346.95 1,361.84 1,345.39 1,350.96 0.0M
2022-08-12 1,368.15 1,372.74 1,341.27 1,341.27 0.0M
2022-08-11 1,365.66 1,373.02 1,353.79 1,369.34 0.0M
2022-08-10 1,323.97 1,359.91 1,317.58 1,358.43 0.0M
2022-08-09 1,339.16 1,343.06 1,322.45 1,324.71 0.0M
2022-08-08 1,351.19 1,353.06 1,333.51 1,339.17 0.0M
2022-08-05 1,371.60 1,374.40 1,341.38 1,343.34 0.0M
2022-08-04 1,354.11 1,379.35 1,350.74 1,367.87 0.0M
2022-08-03 1,352.95 1,362.83 1,342.87 1,347.17 0.0M
2022-08-02 1,349.96 1,356.81 1,344.42 1,353.73 0.0M
2022-08-01 1,361.89 1,365.65 1,350.26 1,357.72 0.0M
2022-07-29 1,343.70 1,363.37 1,342.08 1,360.46 0.0M
2022-07-28 1,307.15 1,337.55 1,307.15 1,334.97 0.0M
2022-07-27 1,300.35 1,308.74 1,293.93 1,296.99 0.0M
2022-07-26 1,305.57 1,307.93 1,291.26 1,297.99 0.0M
2022-07-25 1,312.86 1,317.19 1,300.91 1,300.91 0.0M
2022-07-22 1,306.06 1,318.93 1,295.78 1,318.36 0.0M
2022-07-21 1,291.90 1,311.05 1,291.90 1,303.72 0.0M
2022-07-20 1,294.81 1,303.35 1,287.65 1,292.62 0.0M
2022-07-19 1,275.66 1,293.35 1,268.57 1,290.40 0.0M
2022-07-18 1,265.81 1,287.50 1,265.81 1,284.81 0.0M
2022-07-15 1,244.63 1,257.89 1,236.78 1,257.89 0.0M
2022-07-14 1,256.21 1,266.29 1,241.34 1,241.34 0.0M
2022-07-13 1,267.07 1,271.04 1,241.62 1,259.82 0.0M
2022-07-12 1,259.91 1,270.00 1,254.14 1,267.96 0.0M
2022-07-11 1,255.50 1,275.79 1,254.82 1,266.71 0.0M
2022-07-08 1,261.89 1,275.83 1,252.55 1,275.41 0.0M
2022-07-07 1,244.94 1,256.84 1,240.71 1,256.80 0.0M
2022-07-06 1,238.25 1,246.56 1,230.25 1,239.30 0.0M
2022-07-05 1,241.53 1,248.71 1,211.83 1,229.03 0.0M
2022-07-04 1,245.84 1,248.22 1,234.73 1,235.47 0.0M
2022-07-01 1,215.69 1,241.44 1,215.44 1,236.53 0.0M
2022-06-30 1,223.18 1,225.98 1,207.85 1,219.20 0.0M
2022-06-29 1,237.07 1,244.91 1,222.89 1,237.25 0.0M
2022-06-28 1,267.65 1,274.80 1,249.84 1,251.88 0.0M
2022-06-27 1,261.56 1,272.22 1,256.66 1,267.23 0.0M
2022-06-24 1,218.05 1,251.59 1,218.05 1,247.99 0.0M
2022-06-23 1,209.96 1,213.87 1,194.73 1,211.46 0.0M
2022-06-22 1,220.32 1,224.93 1,208.19 1,219.83 0.0M
2022-06-21 1,229.69 1,239.95 1,226.35 1,235.17 0.0M
2022-06-20 1,194.50 1,220.82 1,194.16 1,220.47 0.0M
2022-06-17 1,186.02 1,206.04 1,183.03 1,191.47 0.0M
2022-06-16 1,223.75 1,228.53 1,181.17 1,183.81 0.0M
2022-06-15 1,223.35 1,237.56 1,211.86 1,230.44 0.0M
2022-06-14 1,246.04 1,253.06 1,208.19 1,213.61 0.0M
2022-06-13 1,246.99 1,253.85 1,231.33 1,234.53 0.0M
2022-06-10 1,285.88 1,286.51 1,256.88 1,264.33 0.0M
2022-06-09 1,309.80 1,309.80 1,291.39 1,295.14 0.0M
2022-06-08 1,333.28 1,333.28 1,309.12 1,317.11 0.0M
2022-06-07 1,318.38 1,329.00 1,315.60 1,328.68 0.0M
2022-06-03 1,321.33 1,322.95 1,314.35 1,314.35 0.0M
2022-06-02 1,308.38 1,310.81 1,304.04 1,308.98 0.0M
2022-06-01 1,321.44 1,323.05 1,299.08 1,304.13 0.0M
2022-05-31 1,328.62 1,329.66 1,317.19 1,320.53 0.0M
2022-05-30 1,312.89 1,339.39 1,312.89 1,336.87 0.0M
2022-05-25 1,287.47 1,292.31 1,277.08 1,284.45 0.0M
2022-05-24 1,275.39 1,298.31 1,275.39 1,278.71 0.0M
2022-05-23 1,307.43 1,312.22 1,289.19 1,290.00 0.0M
2022-05-20 1,270.28 1,292.78 1,269.55 1,291.78 0.0M
2022-05-19 1,256.50 1,262.14 1,241.09 1,258.36 0.0M
2022-05-18 1,297.43 1,305.59 1,269.71 1,276.90 0.0M
2022-05-17 1,269.97 1,297.44 1,269.97 1,285.12 0.0M
2022-05-16 1,239.63 1,266.95 1,239.63 1,263.86 0.0M
2022-05-12 1,225.91 1,238.90 1,208.43 1,238.66 0.0M
2022-05-11 1,244.57 1,247.09 1,222.14 1,243.11 0.0M
2022-05-10 1,233.23 1,251.56 1,222.05 1,237.46 0.0M
2022-05-09 1,279.22 1,284.32 1,226.13 1,226.13 0.0M
2022-05-06 1,325.01 1,326.20 1,285.52 1,289.03 0.0M
2022-05-05 1,367.71 1,370.50 1,333.61 1,336.24 0.0M
2022-05-04 1,354.46 1,356.96 1,346.08 1,348.51 0.0M
2022-05-03 1,354.62 1,358.24 1,343.87 1,350.33 0.0M
2022-05-02 1,360.19 1,363.84 1,257.48 1,344.93 0.0M
2022-04-29 1,356.67 1,377.61 1,356.67 1,368.78 0.0M
2022-04-28 1,354.14 1,359.69 1,343.15 1,347.20 0.0M
2022-04-27 1,339.48 1,358.87 1,325.32 1,344.14 0.0M
2022-04-26 1,361.64 1,374.90 1,335.97 1,335.97 0.0M
2022-04-25 1,349.12 1,368.13 1,342.63 1,352.98 0.0M
2022-04-22 1,378.41 1,384.37 1,368.88 1,370.09 0.0M
2022-04-21 1,393.14 1,405.47 1,390.19 1,393.87 0.0M
2022-04-20 1,367.55 1,396.41 1,365.53 1,394.17 0.0M
2022-04-19 1,348.42 1,371.40 1,339.33 1,369.29 0.0M
2022-04-13 1,357.65 1,359.14 1,346.08 1,352.98 0.0M
2022-04-12 1,355.74 1,364.11 1,341.94 1,355.97 0.0M
2022-04-11 1,384.37 1,388.15 1,364.25 1,365.33 0.0M
2022-04-08 1,394.12 1,395.70 1,383.40 1,391.61 0.0M
2022-04-07 1,381.52 1,393.09 1,378.04 1,387.38 0.0M
2022-04-06 1,409.32 1,409.32 1,370.28 1,374.25 0.0M
2022-04-05 1,403.13 1,417.49 1,394.16 1,406.92 0.0M
2022-04-04 1,407.79 1,407.79 1,380.36 1,390.14 0.0M
2022-04-01 1,389.60 1,398.13 1,383.41 1,398.13 0.0M
2022-03-31 1,402.99 1,404.00 1,384.39 1,384.39 0.0M
2022-03-30 1,383.62 1,396.53 1,376.71 1,394.83 0.0M
2022-03-29 1,372.61 1,391.80 1,372.43 1,383.54 0.0M
2022-03-28 1,343.65 1,368.19 1,343.65 1,366.22 0.0M
2022-03-25 1,354.59 1,364.14 1,340.86 1,342.93 0.0M
2022-03-24 1,378.31 1,384.14 1,356.86 1,356.86 0.0M
2022-03-23 1,401.56 1,402.40 1,368.06 1,377.94 0.0M
2022-03-22 1,400.95 1,401.88 1,386.89 1,398.19 0.0M
2022-03-21 1,403.70 1,409.66 1,391.53 1,403.58 0.0M
2022-03-18 1,396.04 1,407.40 1,384.28 1,405.44 0.0M
2022-03-17 1,381.14 1,395.60 1,381.14 1,394.57 0.0M
2022-03-16 1,353.83 1,375.79 1,343.12 1,371.82 0.0M
2022-03-15 1,318.16 1,340.23 1,308.13 1,328.46 0.0M
2022-03-14 1,321.58 1,343.28 1,309.98 1,335.02 0.0M
2022-03-11 1,308.62 1,328.62 1,295.31 1,319.93 0.0M
2022-03-10 1,331.01 1,331.01 1,298.02 1,305.54 0.0M
2022-03-09 1,318.45 1,323.51 1,289.03 1,323.51 0.0M
2022-03-08 1,290.67 1,330.03 1,285.73 1,293.53 0.0M
2022-03-07 1,267.81 1,313.90 1,255.92 1,297.69 0.0M
2022-03-04 1,315.99 1,331.23 1,295.10 1,296.99 0.0M
2022-03-03 1,342.83 1,348.75 1,327.15 1,329.34 0.0M
2022-03-02 1,353.88 1,353.94 1,331.89 1,334.73 0.0M
2022-03-01 1,370.14 1,377.59 1,338.68 1,359.86 0.0M
2022-02-28 1,322.64 1,375.01 1,322.64 1,375.01 0.0M
2022-02-25 1,312.28 1,343.83 1,303.27 1,341.38 0.0M
2022-02-24 1,246.26 1,298.09 1,242.95 1,298.09 0.0M
2022-02-23 1,315.41 1,329.58 1,307.82 1,307.82 0.0M
2022-02-22 1,271.95 1,327.55 1,271.95 1,314.98 0.0M
2022-02-21 1,340.58 1,346.70 1,301.78 1,312.89 0.0M
2022-02-18 1,365.76 1,367.60 1,333.58 1,333.58 0.0M
2022-02-17 1,377.20 1,385.66 1,357.15 1,359.56 0.0M
2022-02-16 1,381.72 1,389.03 1,368.25 1,375.21 0.0M
2022-02-15 1,340.86 1,382.05 1,340.86 1,379.63 0.0M
2022-02-14 1,345.23 1,347.15 1,326.38 1,340.21 0.0M
2022-02-11 1,373.12 1,384.38 1,358.49 1,373.19 0.0M
2022-02-10 1,403.70 1,407.11 1,373.65 1,386.85 0.0M
2022-02-09 1,346.85 1,396.84 1,346.85 1,394.99 0.0M
2022-02-08 1,364.14 1,373.06 1,336.84 1,337.85 0.0M
2022-02-07 1,366.99 1,370.44 1,350.10 1,366.44 0.0M
2022-02-04 1,402.97 1,407.66 1,358.04 1,358.04 0.0M
2022-02-03 1,425.89 1,425.89 1,389.23 1,391.75 0.0M
2022-02-02 1,421.35 1,434.77 1,417.15 1,434.00 0.0M
2022-02-01 1,414.19 1,425.41 1,397.02 1,405.17 0.0M
2022-01-31 1,385.82 1,404.29 1,385.62 1,402.48 0.0M
2022-01-28 1,385.55 1,385.79 1,361.14 1,368.87 0.0M
2022-01-27 1,359.82 1,394.14 1,356.63 1,388.24 0.0M
2022-01-26 1,363.64 1,391.46 1,359.23 1,382.49 0.0M
2022-01-25 1,370.25 1,378.89 1,348.44 1,352.38 0.0M
2022-01-24 1,402.46 1,408.48 1,346.36 1,362.12 0.0M
2022-01-21 1,422.76 1,427.97 1,404.75 1,411.33 0.0M
2022-01-20 1,436.73 1,449.21 1,419.28 1,449.21 0.0M
2022-01-19 1,413.11 1,442.57 1,409.05 1,434.35 0.0M
2022-01-18 1,442.77 1,442.77 1,412.37 1,423.04 0.0M
2022-01-17 1,448.18 1,448.18 1,435.76 1,444.58 0.0M
2022-01-14 1,466.15 1,466.22 1,441.83 1,443.14 0.0M
2022-01-13 1,475.89 1,488.25 1,472.45 1,474.01 0.0M
2022-01-12 1,466.29 1,476.56 1,461.42 1,476.15 0.0M
2022-01-11 1,453.35 1,472.02 1,453.35 1,455.36 0.0M
2022-01-10 1,488.72 1,489.49 1,439.23 1,439.23 0.0M
2022-01-07 1,486.30 1,488.69 1,471.05 1,472.32 0.0M
2022-01-06 1,501.29 1,503.27 1,475.18 1,484.81 0.0M
2022-01-05 1,530.61 1,535.44 1,522.33 1,526.25 0.0M
2022-01-04 1,548.08 1,548.08 1,524.88 1,527.24 0.0M
2022-01-03 1,534.59 1,542.99 1,527.45 1,536.38 0.0M