OMX Copenhagen Small Cap (OMXCSCPI)

OMXCSCPI
🏛️ Dänemark →
561.82
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:01 558.12 558.12 558.12 558.12 0.0K
09:02 558.71 558.71 558.71 558.71 0.0K
09:03 558.67 558.67 558.67 558.67 0.0K
09:04 558.75 558.75 558.75 558.75 0.0K
09:06 558.69 558.69 558.69 558.69 0.0K
09:07 558.44 558.44 558.44 558.44 0.0K
09:08 558.37 558.37 558.37 558.37 0.0K
09:09 557.56 557.56 557.56 557.56 0.0K
09:11 557.47 557.47 557.47 557.47 0.0K
09:13 557.38 557.38 557.38 557.38 0.0K
09:17 557.59 557.59 557.59 557.59 0.0K
09:18 557.50 557.50 557.50 557.50 0.0K
09:21 557.29 557.29 557.29 557.29 0.0K
09:22 557.73 557.73 557.73 557.73 0.0K
09:23 557.75 557.75 557.75 557.75 0.0K
09:24 557.67 557.67 557.67 557.67 0.0K
09:26 557.66 557.66 557.66 557.66 0.0K
09:28 557.85 557.85 557.85 557.85 0.0K
09:29 557.96 557.96 557.96 557.96 0.0K
09:30 557.67 557.67 557.67 557.67 0.0K
09:32 557.49 557.49 557.49 557.49 0.0K
09:33 557.58 557.58 557.58 557.58 0.0K
09:34 557.49 557.49 557.49 557.49 0.0K
09:35 557.74 557.74 557.74 557.74 0.0K
09:36 557.79 557.79 557.79 557.79 0.0K
09:38 557.78 557.78 557.78 557.78 0.0K
09:39 557.53 557.53 557.53 557.53 0.0K
09:41 557.84 557.84 557.84 557.84 0.0K
09:42 557.62 557.62 557.62 557.62 0.0K
09:46 557.41 557.41 557.41 557.41 0.0K
09:47 557.53 557.53 557.53 557.53 0.0K
09:48 557.56 557.56 557.56 557.56 0.0K
09:51 557.53 557.53 557.53 557.53 0.0K
09:52 557.48 557.48 557.48 557.48 0.0K
09:53 557.11 557.11 557.11 557.11 0.0K
09:54 557.09 557.09 557.09 557.09 0.0K
09:55 557.35 557.35 557.35 557.35 0.0K
09:56 557.41 557.41 557.41 557.41 0.0K
09:57 557.66 557.66 557.66 557.66 0.0K
09:58 557.80 557.80 557.80 557.80 0.0K
10:00 557.83 557.83 557.83 557.83 0.0K
10:02 557.77 557.77 557.77 557.77 0.0K
10:07 558.03 558.03 558.03 558.03 0.0K
10:08 558.01 558.01 558.01 558.01 0.0K
10:09 557.88 557.88 557.88 557.88 0.0K
10:10 558.21 558.21 558.21 558.21 0.0K
10:13 558.04 558.04 558.04 558.04 0.0K
10:14 557.85 557.85 557.85 557.85 0.0K
10:15 557.85 557.85 557.85 557.85 0.0K
10:16 557.82 557.82 557.82 557.82 0.0K
10:17 557.55 557.55 557.55 557.55 0.0K
10:19 557.46 557.46 557.46 557.46 0.0K
10:20 557.66 557.66 557.66 557.66 0.0K
10:21 557.59 557.59 557.59 557.59 0.0K
10:22 557.55 557.55 557.55 557.55 0.0K
10:23 557.41 557.41 557.41 557.41 0.0K
10:24 557.60 557.60 557.60 557.60 0.0K
10:25 557.35 557.35 557.35 557.35 0.0K
10:26 557.37 557.37 557.37 557.37 0.0K
10:30 557.54 557.54 557.54 557.54 0.0K
10:31 562.20 562.20 562.20 562.20 0.0K
10:32 562.00 562.00 562.00 562.00 0.0K
10:33 562.10 562.10 562.10 562.10 0.0K
10:34 562.05 562.05 562.05 562.05 0.0K
10:35 562.00 562.00 562.00 562.00 0.0K
10:36 561.99 561.99 561.99 561.99 0.0K
10:37 562.03 562.03 562.03 562.03 0.0K
10:38 562.13 562.13 562.13 562.13 0.0K
10:41 562.09 562.09 562.09 562.09 0.0K
10:42 562.09 562.09 562.09 562.09 0.0K
10:43 561.93 561.93 561.93 561.93 0.0K
10:44 561.79 561.79 561.79 561.79 0.0K
10:45 561.76 561.76 561.76 561.76 0.0K
10:47 561.62 561.62 561.62 561.62 0.0K
10:49 561.66 561.66 561.66 561.66 0.0K
10:50 561.73 561.73 561.73 561.73 0.0K
10:51 561.76 561.76 561.76 561.76 0.0K
10:54 561.92 561.92 561.92 561.92 0.0K
10:58 561.98 561.98 561.98 561.98 0.0K
11:00 561.90 561.90 561.90 561.90 0.0K
11:01 561.95 561.95 561.95 561.95 0.0K
11:05 561.69 561.69 561.69 561.69 0.0K
11:12 561.67 561.67 561.67 561.67 0.0K
11:13 561.70 561.70 561.70 561.70 0.0K
11:16 561.68 561.68 561.68 561.68 0.0K
11:18 561.72 561.72 561.72 561.72 0.0K
11:20 561.87 561.87 561.87 561.87 0.0K
11:21 561.76 561.76 561.76 561.76 0.0K
11:23 561.78 561.78 561.78 561.78 0.0K
11:24 561.72 561.72 561.72 561.72 0.0K
11:27 561.75 561.75 561.75 561.75 0.0K
11:28 561.25 561.25 561.25 561.25 0.0K
11:29 561.08 561.08 561.08 561.08 0.0K
11:30 560.80 560.80 560.80 560.80 0.0K
11:31 560.89 560.89 560.89 560.89 0.0K
11:32 560.76 560.76 560.76 560.76 0.0K
11:34 560.72 560.72 560.72 560.72 0.0K
11:35 560.63 560.63 560.63 560.63 0.0K
11:37 560.47 560.47 560.47 560.47 0.0K
11:38 560.36 560.36 560.36 560.36 0.0K
11:41 560.73 560.73 560.73 560.73 0.0K
11:42 561.13 561.13 561.13 561.13 0.0K
11:45 561.10 561.10 561.10 561.10 0.0K
11:46 561.09 561.09 561.09 561.09 0.0K
11:47 560.89 560.89 560.89 560.89 0.0K
11:48 560.84 560.84 560.84 560.84 0.0K
11:52 561.07 561.07 561.07 561.07 0.0K
11:53 561.55 561.55 561.55 561.55 0.0K
11:54 561.61 561.61 561.61 561.61 0.0K
11:55 562.06 562.06 562.06 562.06 0.0K
11:57 562.23 562.23 562.23 562.23 0.0K
12:01 562.28 562.28 562.28 562.28 0.0K
12:06 562.81 562.81 562.81 562.81 0.0K
12:07 562.91 562.91 562.91 562.91 0.0K
12:08 562.80 562.80 562.80 562.80 0.0K
12:10 562.81 562.81 562.81 562.81 0.0K
12:11 562.82 562.82 562.82 562.82 0.0K
12:12 562.62 562.62 562.62 562.62 0.0K
12:13 562.71 562.71 562.71 562.71 0.0K
12:15 562.79 562.79 562.79 562.79 0.0K
12:17 562.90 562.90 562.90 562.90 0.0K
12:20 562.85 562.85 562.85 562.85 0.0K
12:21 562.80 562.80 562.80 562.80 0.0K
12:22 562.92 562.92 562.92 562.92 0.0K
12:24 563.03 563.03 563.03 563.03 0.0K
12:25 562.57 562.57 562.57 562.57 0.0K
12:28 562.47 562.47 562.47 562.47 0.0K
12:29 562.43 562.43 562.43 562.43 0.0K
12:30 562.45 562.45 562.45 562.45 0.0K
12:32 562.48 562.48 562.48 562.48 0.0K
12:37 562.38 562.38 562.38 562.38 0.0K
12:38 562.05 562.05 562.05 562.05 0.0K
12:40 562.01 562.01 562.01 562.01 0.0K
12:42 562.04 562.04 562.04 562.04 0.0K
12:46 561.97 561.97 561.97 561.97 0.0K
12:48 561.94 561.94 561.94 561.94 0.0K
12:50 562.04 562.04 562.04 562.04 0.0K
12:54 562.18 562.18 562.18 562.18 0.0K
12:57 562.29 562.29 562.29 562.29 0.0K
12:59 562.29 562.29 562.29 562.29 0.0K
13:00 561.66 561.66 561.66 561.66 0.0K
13:05 561.79 561.79 561.79 561.79 0.0K
13:06 561.76 561.76 561.76 561.76 0.0K
13:07 561.72 561.72 561.72 561.72 0.0K
13:11 561.31 561.31 561.31 561.31 0.0K
13:18 561.32 561.32 561.32 561.32 0.0K
13:22 561.42 561.42 561.42 561.42 0.0K
13:23 561.37 561.37 561.37 561.37 0.0K
13:26 561.31 561.31 561.31 561.31 0.0K
13:27 561.37 561.37 561.37 561.37 0.0K
13:30 561.60 561.60 561.60 561.60 0.0K
13:31 561.46 561.46 561.46 561.46 0.0K
13:32 560.50 560.50 560.50 560.50 0.0K
13:35 560.47 560.47 560.47 560.47 0.0K
13:36 560.83 560.83 560.83 560.83 0.0K
13:37 561.08 561.08 561.08 561.08 0.0K
13:42 561.10 561.10 561.10 561.10 0.0K
13:50 561.19 561.19 561.19 561.19 0.0K
13:51 561.27 561.27 561.27 561.27 0.0K
13:53 561.17 561.17 561.17 561.17 0.0K
13:54 561.14 561.14 561.14 561.14 0.0K
13:55 561.10 561.10 561.10 561.10 0.0K
13:56 560.71 560.71 560.71 560.71 0.0K
13:57 560.82 560.82 560.82 560.82 0.0K
13:58 560.94 560.94 560.94 560.94 0.0K
14:02 561.02 561.02 561.02 561.02 0.0K
14:03 561.15 561.15 561.15 561.15 0.0K
14:05 561.18 561.18 561.18 561.18 0.0K
14:06 561.30 561.30 561.30 561.30 0.0K
14:08 561.32 561.32 561.32 561.32 0.0K
14:10 561.19 561.19 561.19 561.19 0.0K
14:13 561.26 561.26 561.26 561.26 0.0K
14:16 561.17 561.17 561.17 561.17 0.0K
14:17 561.14 561.14 561.14 561.14 0.0K
14:18 561.20 561.20 561.20 561.20 0.0K
14:19 561.27 561.27 561.27 561.27 0.0K
14:21 561.24 561.24 561.24 561.24 0.0K
14:23 561.43 561.43 561.43 561.43 0.0K
14:24 561.69 561.69 561.69 561.69 0.0K
14:27 561.14 561.14 561.14 561.14 0.0K
14:28 561.11 561.11 561.11 561.11 0.0K
14:29 561.03 561.03 561.03 561.03 0.0K
14:30 561.09 561.09 561.09 561.09 0.0K
14:31 561.05 561.05 561.05 561.05 0.0K
14:37 561.07 561.07 561.07 561.07 0.0K
14:41 560.95 560.95 560.95 560.95 0.0K
14:43 560.87 560.87 560.87 560.87 0.0K
14:44 560.63 560.63 560.63 560.63 0.0K
14:45 560.57 560.57 560.57 560.57 0.0K
14:46 560.46 560.46 560.46 560.46 0.0K
14:53 560.37 560.37 560.37 560.37 0.0K
14:54 561.02 561.02 561.02 561.02 0.0K
14:56 561.00 561.00 561.00 561.00 0.0K
14:59 560.85 560.85 560.85 560.85 0.0K
15:00 561.36 561.36 561.36 561.36 0.0K
15:09 561.26 561.26 561.26 561.26 0.0K
15:10 561.34 561.34 561.34 561.34 0.0K
15:12 561.23 561.23 561.23 561.23 0.0K
15:14 561.22 561.22 561.22 561.22 0.0K
15:15 561.13 561.13 561.13 561.13 0.0K
15:16 561.14 561.14 561.14 561.14 0.0K
15:17 561.16 561.16 561.16 561.16 0.0K
15:20 561.17 561.17 561.17 561.17 0.0K
15:21 561.19 561.19 561.19 561.19 0.0K
15:25 561.26 561.26 561.26 561.26 0.0K
15:27 561.28 561.28 561.28 561.28 0.0K
15:28 561.26 561.26 561.26 561.26 0.0K
15:30 561.21 561.21 561.21 561.21 0.0K
15:31 561.41 561.41 561.41 561.41 0.0K
15:32 561.38 561.38 561.38 561.38 0.0K
15:36 561.28 561.28 561.28 561.28 0.0K
15:37 561.44 561.44 561.44 561.44 0.0K
15:39 561.66 561.66 561.66 561.66 0.0K
15:40 561.74 561.74 561.74 561.74 0.0K
15:41 561.57 561.57 561.57 561.57 0.0K
15:43 561.56 561.56 561.56 561.56 0.0K
15:44 561.47 561.47 561.47 561.47 0.0K
15:46 561.48 561.48 561.48 561.48 0.0K
15:48 561.64 561.64 561.64 561.64 0.0K
15:50 561.22 561.22 561.22 561.22 0.0K
15:51 560.90 560.90 560.90 560.90 0.0K
15:53 560.89 560.89 560.89 560.89 0.0K
15:54 560.39 560.39 560.39 560.39 0.0K
15:55 560.52 560.52 560.52 560.52 0.0K
15:57 560.57 560.57 560.57 560.57 0.0K
15:58 560.90 560.90 560.90 560.90 0.0K
15:59 560.91 560.91 560.91 560.91 0.0K
16:01 560.93 560.93 560.93 560.93 0.0K
16:05 560.90 560.90 560.90 560.90 0.0K
16:08 560.93 560.93 560.93 560.93 0.0K
16:11 560.94 560.94 560.94 560.94 0.0K
16:14 560.79 560.79 560.79 560.79 0.0K
16:16 561.01 561.01 561.01 561.01 0.0K
16:17 560.91 560.91 560.91 560.91 0.0K
16:18 560.92 560.92 560.92 560.92 0.0K
16:19 560.70 560.70 560.70 560.70 0.0K
16:20 560.40 560.40 560.40 560.40 0.0K
16:23 560.50 560.50 560.50 560.50 0.0K
16:24 560.42 560.42 560.42 560.42 0.0K
16:25 560.41 560.41 560.41 560.41 0.0K
16:26 560.64 560.64 560.64 560.64 0.0K
16:27 560.63 560.63 560.63 560.63 0.0K
16:28 560.71 560.71 560.71 560.71 0.0K
16:29 560.79 560.79 560.79 560.79 0.0K
16:30 560.68 560.68 560.68 560.68 0.0K
16:32 560.70 560.70 560.70 560.70 0.0K
16:33 560.73 560.73 560.73 560.73 0.0K
16:35 560.72 560.72 560.72 560.72 0.0K
16:36 560.77 560.77 560.77 560.77 0.0K
16:37 560.82 560.82 560.82 560.82 0.0K
16:38 560.65 560.65 560.65 560.65 0.0K
16:39 560.63 560.63 560.63 560.63 0.0K
16:40 560.53 560.53 560.53 560.53 0.0K
16:42 560.60 560.60 560.60 560.60 0.0K
16:45 561.04 561.04 561.04 561.04 0.0K
16:46 560.64 560.64 560.64 560.64 0.0K
16:47 560.67 560.67 560.67 560.67 0.0K
16:49 560.65 560.65 560.65 560.65 0.0K
16:50 560.45 560.45 560.45 560.45 0.0K
16:51 560.17 560.17 560.17 560.17 0.0K
16:52 560.71 560.71 560.71 560.71 0.0K
16:53 560.09 560.09 560.09 560.09 0.0K
16:54 560.27 560.27 560.27 560.27 0.0K
16:55 560.52 560.52 560.52 560.52 0.0K
16:59 560.79 560.79 560.79 560.79 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 560.63 561.82 557.63 561.82 0.0M
2025-09-25 558.12 563.03 557.09 560.79 0.0M
2025-09-24 558.15 559.57 556.72 558.47 0.0M
2025-09-23 558.85 559.57 555.79 556.76 0.0M
2025-09-22 559.02 560.10 557.52 559.46 0.0M
2025-09-19 562.10 562.32 558.65 560.30 0.0M
2025-09-18 559.53 562.53 559.41 562.08 0.0M
2025-09-17 558.20 561.52 558.20 559.85 0.0M
2025-09-16 559.42 561.33 556.57 557.94 0.0M
2025-09-15 557.75 559.99 555.93 558.93 0.0M
2025-09-12 556.70 562.09 555.86 557.58 0.0M
2025-09-11 557.99 558.43 554.75 556.02 0.0M
2025-09-10 556.18 558.33 555.13 558.33 0.0M
2025-09-09 556.62 557.56 554.97 556.73 0.0M
2025-09-08 560.24 560.71 555.61 556.71 0.0M
2025-09-05 558.22 559.78 557.80 559.51 0.0M
2025-09-04 558.88 559.71 557.50 558.96 0.0M
2025-09-03 559.15 560.54 557.65 558.54 0.0M
2025-09-02 558.77 561.20 558.36 559.33 0.0M
2025-09-01 556.43 559.30 556.43 558.95 0.0M
2025-08-29 557.71 559.62 556.54 556.87 0.0M
2025-08-28 556.70 557.93 554.48 557.23 0.0M
2025-08-27 553.46 557.09 553.07 555.22 0.0M
2025-08-26 553.86 553.89 550.29 552.97 0.0M
2025-08-25 550.10 554.13 550.06 553.83 0.0M
2025-08-22 549.78 552.69 548.40 551.57 0.0M
2025-08-21 551.20 553.36 550.00 551.45 0.0M
2025-08-20 551.14 552.65 550.02 551.59 0.0M
2025-08-19 550.13 551.98 548.96 551.51 0.0M
2025-08-18 550.22 551.14 546.66 549.82 0.0M
2025-08-15 547.21 549.06 545.92 548.74 0.0M
2025-08-14 546.98 547.00 545.00 546.05 0.0M
2025-08-13 545.81 547.99 545.36 547.34 0.0M
2025-08-12 546.53 547.12 544.57 546.39 0.0M
2025-08-11 546.71 548.66 545.47 545.47 0.0M
2025-08-08 548.70 548.85 545.41 546.17 0.0M
2025-08-07 547.16 549.46 547.12 548.68 0.0M
2025-08-06 550.72 551.90 546.17 547.02 0.0M
2025-08-05 548.02 549.42 547.33 548.09 0.0M
2025-08-04 547.13 550.24 545.94 547.56 0.0M
2025-08-01 551.93 552.00 545.08 545.56 0.0M
2025-07-31 552.01 553.35 550.87 552.25 0.0M
2025-07-30 552.39 553.51 550.28 551.98 0.0M
2025-07-29 556.59 557.12 551.76 552.91 0.0M
2025-07-28 555.43 557.66 554.41 555.37 0.0M
2025-07-25 557.04 558.13 554.12 555.12 0.0M
2025-07-24 556.44 558.54 555.81 556.23 0.0M
2025-07-23 552.43 555.88 552.43 555.71 0.0M
2025-07-22 553.45 554.45 551.03 552.22 0.0M
2025-07-21 553.66 555.06 549.16 552.65 0.0M
2025-07-18 550.68 553.98 549.44 552.18 0.0M
2025-07-17 550.72 553.17 549.85 551.01 0.0M
2025-07-16 553.38 555.95 552.72 553.93 0.0M
2025-07-15 550.66 554.07 550.11 554.07 0.0M
2025-07-14 550.18 553.26 549.11 551.04 0.0M
2025-07-11 547.67 551.37 546.62 550.85 0.0M
2025-07-10 547.17 549.21 546.17 548.00 0.0M
2025-07-09 548.30 548.77 545.12 546.07 0.0M
2025-07-08 542.84 547.92 542.84 547.15 0.0M
2025-07-07 541.59 546.47 540.10 543.07 0.0M
2025-07-04 542.81 542.81 540.12 541.12 0.0M
2025-07-03 539.59 542.87 539.55 542.07 0.0M
2025-07-02 537.62 541.47 536.78 541.13 0.0M
2025-07-01 537.16 538.05 533.49 535.67 0.0M
2025-06-30 536.29 541.47 533.89 536.84 0.0M
2025-06-27 531.75 536.01 531.06 535.82 0.0M
2025-06-26 533.53 533.91 529.88 532.74 0.0M
2025-06-25 536.19 537.64 533.02 533.02 0.0M
2025-06-24 532.56 536.64 532.40 535.75 0.0M
2025-06-23 531.65 532.63 528.87 530.95 0.0M
2025-06-20 535.00 535.32 531.95 532.31 0.0M
2025-06-19 535.64 536.48 533.47 534.97 0.0M
2025-06-18 537.35 538.62 533.78 535.53 0.0M
2025-06-17 539.43 539.84 536.46 537.12 0.0M
2025-06-16 540.05 541.96 538.61 539.67 0.0M
2025-06-13 544.92 544.92 539.94 541.12 0.0M
2025-06-12 542.01 546.34 541.73 545.07 0.0M
2025-06-11 543.53 544.32 541.51 543.28 0.0M
2025-06-10 541.07 543.15 539.91 543.15 0.0M
2025-06-06 538.24 542.22 538.04 541.23 0.0M
2025-06-04 536.92 538.72 536.25 537.38 0.0M
2025-06-03 537.47 539.60 535.43 536.90 0.0M
2025-06-02 537.35 538.64 533.69 537.94 0.0M
2025-05-28 535.60 538.35 535.57 535.97 0.0M
2025-05-27 538.93 539.98 534.55 535.68 0.0M
2025-05-26 541.03 543.16 536.28 538.70 0.0M
2025-05-23 543.61 543.70 536.49 537.90 0.0M
2025-05-22 541.15 543.26 540.20 543.26 0.0M
2025-05-21 541.97 542.55 539.33 541.77 0.0M
2025-05-20 539.95 542.72 538.89 541.87 0.0M
2025-05-19 542.66 543.29 536.33 539.77 0.0M
2025-05-16 543.33 543.33 540.15 542.10 0.0M
2025-05-15 540.19 542.48 539.01 542.48 0.0M
2025-05-14 531.38 539.66 531.01 538.79 0.0M
2025-05-13 526.69 534.29 526.69 533.48 0.0M
2025-05-12 528.08 530.35 523.39 526.27 0.0M
2025-05-09 526.55 528.89 526.01 527.97 0.0M
2025-05-08 524.15 527.23 522.70 526.12 0.0M
2025-05-07 517.23 526.25 516.91 524.07 0.0M
2025-05-06 518.17 522.26 517.26 519.19 0.0M
2025-05-05 518.50 520.89 515.18 517.20 0.0M
2025-05-02 515.25 518.69 514.64 518.54 0.0M
2025-05-01 514.31 517.37 513.71 514.38 0.0M
2025-04-30 512.88 516.67 512.82 515.14 0.0M
2025-04-29 510.60 513.28 510.36 511.16 0.0M
2025-04-28 508.62 511.79 506.94 510.16 0.0M
2025-04-25 508.52 509.15 505.99 507.08 0.0M
2025-04-24 513.08 513.37 510.79 511.58 0.0M
2025-04-23 509.19 514.51 509.19 512.24 0.0M
2025-04-22 515.88 516.43 505.99 508.73 0.0M
2025-04-16 513.66 513.82 509.83 510.92 0.0M
2025-04-15 508.57 513.56 507.31 511.71 0.0M
2025-04-14 506.66 508.64 505.23 506.82 0.0M
2025-04-11 498.90 505.16 498.90 502.52 0.0M
2025-04-10 504.56 511.76 498.94 499.34 0.0M
2025-04-09 496.22 496.22 490.23 493.87 0.0M
2025-04-08 495.59 503.71 494.67 503.71 0.0M
2025-04-07 488.85 491.37 469.62 490.22 0.0M
2025-04-04 518.73 518.73 497.20 501.08 0.0M
2025-04-03 526.11 526.11 518.34 518.55 0.0M
2025-04-02 527.53 528.09 524.86 526.99 0.0M
2025-04-01 533.26 533.33 526.20 527.66 0.0M
2025-03-31 537.42 538.59 531.08 533.13 0.0M
2025-03-28 538.67 539.00 536.67 537.64 0.0M
2025-03-27 546.91 547.54 537.48 539.80 0.0M
2025-03-26 552.48 552.48 550.52 551.68 0.0M
2025-03-25 551.68 552.86 549.88 552.09 0.0M
2025-03-24 553.17 554.80 550.07 550.81 0.0M
2025-03-21 547.28 552.67 545.16 551.85 0.0M
2025-03-20 555.09 555.20 547.57 549.10 0.0M
2025-03-19 551.15 555.34 549.71 555.34 0.0M
2025-03-18 549.38 552.56 549.05 550.49 0.0M
2025-03-17 550.29 551.54 546.40 549.24 0.0M
2025-03-14 544.99 547.07 542.92 545.77 0.0M
2025-03-13 541.10 545.01 540.89 543.22 0.0M
2025-03-12 540.29 541.71 538.27 541.29 0.0M
2025-03-11 541.84 544.78 537.65 537.65 0.0M
2025-03-10 556.92 557.41 539.26 542.12 0.0M
2025-03-07 555.38 561.14 549.66 556.02 0.0M
2025-03-06 553.77 555.70 552.76 555.25 0.0M
2025-03-05 551.08 556.40 550.92 554.21 0.0M
2025-03-04 558.88 558.88 548.86 550.07 0.0M
2025-03-03 561.01 562.07 558.18 559.60 0.0M
2025-02-28 560.89 561.20 557.72 559.78 0.0M
2025-02-27 562.78 564.00 559.94 561.19 0.0M
2025-02-26 556.33 563.69 556.33 563.69 0.0M
2025-02-25 552.19 556.95 551.18 556.70 0.0M
2025-02-24 553.76 555.06 549.99 552.75 0.0M
2025-02-21 552.30 555.07 550.98 555.07 0.0M
2025-02-20 548.76 551.88 547.97 550.80 0.0M
2025-02-19 549.76 550.13 546.96 550.13 0.0M
2025-02-18 550.68 551.38 545.99 550.09 0.0M
2025-02-17 552.03 553.12 549.93 552.18 0.0M
2025-02-14 552.31 552.97 548.83 552.56 0.0M
2025-02-13 550.49 551.57 548.73 550.61 0.0M
2025-02-12 550.61 552.62 548.20 550.67 0.0M
2025-02-11 546.82 552.24 545.91 549.90 0.0M
2025-02-10 544.92 546.98 543.71 545.45 0.0M
2025-02-07 542.67 546.60 541.77 545.51 0.0M
2025-02-06 539.22 541.37 538.61 541.37 0.0M
2025-02-05 541.10 542.45 536.87 536.87 0.0M
2025-02-04 540.07 544.34 537.96 544.27 0.0M
2025-02-03 546.99 546.99 539.38 539.48 0.0M
2025-01-31 547.43 549.43 544.65 549.43 0.0M
2025-01-30 544.29 545.37 541.59 545.37 0.0M
2025-01-29 543.55 544.62 542.14 543.53 0.0M
2025-01-28 541.55 542.91 538.09 542.43 0.0M
2025-01-27 533.97 540.53 533.97 538.82 0.0M
2025-01-24 533.90 535.35 532.61 533.36 0.0M
2025-01-23 533.80 534.89 531.00 533.37 0.0M
2025-01-22 532.96 536.49 532.42 534.23 0.0M
2025-01-21 533.08 533.98 531.17 532.86 0.0M
2025-01-20 534.00 536.59 531.90 533.06 0.0M
2025-01-17 530.09 534.84 529.80 534.79 0.0M
2025-01-16 535.13 536.92 530.49 530.56 0.0M
2025-01-15 535.53 536.92 531.97 535.24 0.0M
2025-01-14 534.96 536.16 532.65 534.86 0.0M
2025-01-13 534.49 535.32 531.43 532.26 0.0M
2025-01-10 532.58 535.03 531.55 533.40 0.0M
2025-01-09 532.70 535.64 531.27 532.41 0.0M
2025-01-08 535.97 536.42 530.78 532.24 0.0M
2025-01-07 543.85 544.38 535.18 536.23 0.0M
2025-01-06 540.36 543.38 536.68 543.38 0.0M
2025-01-03 543.48 546.14 542.93 545.26 0.0M
2025-01-02 528.77 542.12 527.89 542.12 0.0M