Mercados españoles cerrados en 5 hrs 9 min
IBEX 35
11.377,20 +90,80 (+0,80%) Euro Stoxx 50
5.001,39 +48,02 (+0,97%) Dólar/Euro
1,0872 -0,0011 (-0,10%) Petróleo Brent
77,39 -0,13 (-0,17%) Oro
2.350,00 +2,60 (+0,11%) Bitcoin EUR
65.169,71 +1.839,60 (+2,90%)
Atlas Copco AB (ATCO-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
A partir del 12:20PM CEST. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 173,50 | 174,90 | 172,30 | 174,70 | 174,70 | 188.960 |
| 04 jun 2024 | 173,70 | 173,75 | 171,75 | 172,45 | 172,45 | 816.436 |
| 03 jun 2024 | 175,65 | 176,15 | 173,00 | 173,70 | 173,70 | 1.349.429 |
| 31 may 2024 | 170,70 | 173,25 | 169,90 | 173,25 | 173,25 | 6.664.830 |
| 30 may 2024 | 170,60 | 170,95 | 169,75 | 170,45 | 170,45 | 1.218.985 |
| 29 may 2024 | 172,75 | 173,40 | 170,15 | 170,95 | 170,95 | 1.852.891 |
| 28 may 2024 | 175,90 | 176,25 | 172,15 | 173,30 | 173,30 | 1.571.636 |
| 27 may 2024 | 175,85 | 176,00 | 174,30 | 175,85 | 175,85 | 734.125 |
| 24 may 2024 | 176,85 | 176,85 | 174,30 | 175,85 | 175,85 | 1.425.179 |
| 23 may 2024 | 175,95 | 178,40 | 175,95 | 177,85 | 177,85 | 1.758.154 |
| 22 may 2024 | 172,60 | 176,45 | 172,30 | 175,85 | 175,85 | 1.693.434 |
| 21 may 2024 | 172,30 | 172,45 | 171,10 | 172,30 | 172,30 | 1.232.500 |
| 20 may 2024 | 171,00 | 172,50 | 170,55 | 172,50 | 172,50 | 1.451.840 |
| 17 may 2024 | 169,85 | 170,70 | 169,00 | 170,20 | 170,20 | 1.096.730 |
| 16 may 2024 | 173,95 | 174,20 | 170,35 | 170,35 | 170,35 | 1.962.666 |
| 15 may 2024 | 174,10 | 174,10 | 171,70 | 173,95 | 173,95 | 1.136.637 |
| 14 may 2024 | 172,75 | 173,20 | 171,85 | 173,20 | 173,20 | 1.462.913 |
| 13 may 2024 | 175,70 | 175,70 | 172,15 | 172,75 | 172,75 | 838.029 |
| 10 may 2024 | 175,85 | 176,55 | 173,55 | 175,70 | 175,70 | 1.352.595 |
| 08 may 2024 | 171,20 | 174,20 | 171,15 | 173,50 | 173,50 | 790.922 |
| 07 may 2024 | 170,50 | 172,25 | 168,70 | 172,25 | 172,25 | 1.119.219 |
| 06 may 2024 | 170,00 | 170,50 | 167,95 | 170,15 | 170,15 | 1.019.036 |
| 03 may 2024 | 166,60 | 169,30 | 166,35 | 169,25 | 169,25 | 1.929.748 |
| 02 may 2024 | 166,00 | 167,75 | 165,05 | 165,35 | 165,35 | 1.746.765 |
| 30 abr 2024 | 169,95 | 170,45 | 166,10 | 167,50 | 167,50 | 1.538.102 |
| 29 abr 2024 | 167,60 | 169,30 | 167,25 | 167,65 | 167,65 | 1.284.628 |
| 26 abr 2024 | 164,80 | 167,65 | 164,30 | 167,05 | 167,05 | 1.893.508 |
| 25 abr 2024 | 165,40 | 165,60 | 161,05 | 162,65 | 162,65 | 1.922.033 |
| 25 abr 2024 | 1.4 Dividendo | |||||
| 24 abr 2024 | 155,00 | 167,25 | 153,10 | 166,45 | 165,05 | 4.133.349 |
| 23 abr 2024 | 152,80 | 155,15 | 152,60 | 153,90 | 152,61 | 1.748.596 |
| 22 abr 2024 | 156,05 | 158,00 | 152,80 | 152,80 | 151,51 | 1.723.810 |
| 19 abr 2024 | 158,30 | 158,45 | 155,60 | 155,60 | 154,29 | 2.246.581 |
| 18 abr 2024 | 160,75 | 160,90 | 159,10 | 159,40 | 158,06 | 1.555.442 |
| 17 abr 2024 | 158,50 | 162,50 | 157,60 | 160,25 | 158,90 | 1.275.722 |
| 16 abr 2024 | 160,35 | 161,00 | 158,90 | 160,10 | 158,75 | 1.623.642 |
| 15 abr 2024 | 160,65 | 164,90 | 160,65 | 162,15 | 160,79 | 1.006.633 |
| 12 abr 2024 | 159,70 | 162,05 | 159,40 | 159,50 | 158,16 | 1.097.755 |
| 11 abr 2024 | 158,70 | 160,55 | 156,20 | 158,00 | 156,67 | 1.958.858 |
| 10 abr 2024 | 158,80 | 160,20 | 157,35 | 159,15 | 157,81 | 1.166.164 |
| 09 abr 2024 | 159,20 | 160,30 | 157,95 | 158,55 | 157,22 | 1.017.190 |
| 08 abr 2024 | 158,00 | 160,40 | 158,00 | 159,80 | 158,46 | 1.603.793 |
| 05 abr 2024 | 157,00 | 157,70 | 154,90 | 157,35 | 156,03 | 1.813.666 |
| 04 abr 2024 | 158,95 | 159,85 | 158,25 | 159,50 | 158,16 | 1.057.138 |
| 03 abr 2024 | 158,50 | 159,65 | 158,20 | 158,95 | 157,61 | 1.220.448 |
| 02 abr 2024 | 159,70 | 161,05 | 157,70 | 158,40 | 157,07 | 1.788.925 |
| 28 mar 2024 | 160,60 | 161,15 | 157,95 | 158,15 | 156,82 | 1.495.687 |
| 27 mar 2024 | 163,00 | 163,30 | 159,55 | 160,45 | 159,10 | 2.090.899 |
| 26 mar 2024 | 164,25 | 164,40 | 161,30 | 163,85 | 162,47 | 1.401.693 |
| 25 mar 2024 | 166,35 | 166,75 | 164,25 | 164,45 | 163,07 | 1.148.115 |
| 22 mar 2024 | 164,50 | 166,60 | 163,00 | 166,35 | 164,95 | 1.212.210 |
| 21 mar 2024 | 162,65 | 164,85 | 161,80 | 164,85 | 163,46 | 1.352.093 |
| 20 mar 2024 | 159,65 | 161,85 | 158,95 | 160,75 | 159,40 | 1.538.685 |
| 19 mar 2024 | 158,70 | 161,00 | 158,35 | 159,65 | 158,31 | 1.169.726 |
| 18 mar 2024 | 161,00 | 161,45 | 159,35 | 159,75 | 158,41 | 1.378.975 |
| 15 mar 2024 | 160,35 | 162,60 | 159,90 | 161,00 | 159,65 | 3.585.429 |
| 14 mar 2024 | 161,10 | 161,80 | 159,90 | 160,40 | 159,05 | 1.651.667 |
| 13 mar 2024 | 161,35 | 161,95 | 160,40 | 160,80 | 159,45 | 1.639.256 |
| 12 mar 2024 | 158,40 | 161,50 | 158,40 | 161,05 | 159,70 | 2.079.718 |
| 11 mar 2024 | 159,30 | 159,30 | 155,80 | 157,85 | 156,52 | 1.952.740 |
| 08 mar 2024 | 159,00 | 161,50 | 158,55 | 160,45 | 159,10 | 1.336.203 |
| 07 mar 2024 | 156,50 | 159,20 | 155,45 | 158,90 | 157,56 | 1.651.114 |
| 06 mar 2024 | 155,00 | 156,85 | 153,15 | 156,80 | 155,48 | 1.660.924 |
| 05 mar 2024 | 154,90 | 156,25 | 153,70 | 155,35 | 154,04 | 1.817.533 |
| 04 mar 2024 | 156,00 | 156,15 | 154,15 | 155,35 | 154,04 | 1.649.366 |
| 01 mar 2024 | 155,80 | 156,20 | 154,05 | 155,00 | 153,70 | 1.969.963 |
| 29 feb 2024 | 155,95 | 156,40 | 154,10 | 154,85 | 153,55 | 3.802.440 |
| 28 feb 2024 | 155,10 | 155,75 | 154,05 | 155,50 | 154,19 | 2.074.173 |
| 27 feb 2024 | 156,50 | 156,70 | 154,05 | 155,30 | 153,99 | 2.423.497 |
| 26 feb 2024 | 154,35 | 156,50 | 153,00 | 156,40 | 155,08 | 2.122.334 |
| 23 feb 2024 | 154,90 | 155,65 | 153,70 | 154,35 | 153,05 | 2.025.140 |
| 22 feb 2024 | 154,00 | 156,15 | 153,95 | 154,90 | 153,60 | 3.030.570 |
| 21 feb 2024 | 151,10 | 151,80 | 149,90 | 151,40 | 150,13 | 1.271.390 |
| 20 feb 2024 | 152,35 | 153,00 | 149,60 | 151,10 | 149,83 | 1.420.313 |
| 19 feb 2024 | 152,80 | 153,50 | 151,70 | 152,95 | 151,66 | 1.523.103 |
| 16 feb 2024 | 148,95 | 154,10 | 148,80 | 154,10 | 152,80 | 2.882.534 |
| 15 feb 2024 | 147,55 | 150,40 | 147,00 | 148,05 | 146,80 | 1.743.513 |
| 14 feb 2024 | 145,60 | 147,20 | 145,45 | 146,40 | 145,17 | 884.170 |
| 13 feb 2024 | 147,75 | 147,75 | 143,45 | 145,60 | 144,38 | 1.375.777 |
| 12 feb 2024 | 148,00 | 148,75 | 147,25 | 147,95 | 146,71 | 787.948 |
| 09 feb 2024 | 148,00 | 149,85 | 147,05 | 147,70 | 146,46 | 1.189.283 |
| 08 feb 2024 | 146,20 | 148,10 | 146,10 | 148,05 | 146,80 | 864.449 |
| 07 feb 2024 | 147,45 | 147,75 | 145,10 | 146,10 | 144,87 | 2.036.438 |
| 06 feb 2024 | 147,20 | 148,25 | 145,70 | 147,45 | 146,21 | 1.378.162 |
| 05 feb 2024 | 148,25 | 148,45 | 145,30 | 145,55 | 144,33 | 1.443.013 |
| 02 feb 2024 | 149,60 | 149,90 | 147,70 | 148,40 | 147,15 | 1.203.956 |
| 01 feb 2024 | 144,75 | 148,40 | 144,15 | 147,80 | 146,56 | 1.397.434 |
| 31 ene 2024 | 144,45 | 145,45 | 144,00 | 144,75 | 143,53 | 1.851.904 |
| 30 ene 2024 | 144,20 | 145,30 | 143,30 | 144,05 | 142,84 | 816.844 |
| 29 ene 2024 | 141,60 | 144,80 | 141,10 | 143,85 | 142,64 | 1.072.226 |
| 26 ene 2024 | 143,00 | 144,70 | 141,00 | 142,40 | 141,20 | 1.736.917 |
| 25 ene 2024 | 148,60 | 150,50 | 142,00 | 143,50 | 142,29 | 4.702.802 |
| 24 ene 2024 | 148,60 | 149,65 | 146,55 | 148,20 | 146,95 | 1.386.332 |
| 23 ene 2024 | 147,30 | 147,45 | 145,00 | 146,65 | 145,42 | 1.652.196 |
| 22 ene 2024 | 144,45 | 146,90 | 143,70 | 146,45 | 145,22 | 2.058.779 |
| 19 ene 2024 | 142,50 | 143,75 | 142,20 | 142,75 | 141,55 | 1.915.639 |
| 18 ene 2024 | 141,10 | 142,80 | 140,35 | 142,15 | 140,95 | 1.797.593 |
| 17 ene 2024 | 141,20 | 141,40 | 139,45 | 140,80 | 139,62 | 1.451.246 |
| 16 ene 2024 | 141,50 | 143,25 | 140,60 | 142,90 | 141,70 | 1.279.770 |
| 15 ene 2024 | 142,95 | 143,00 | 141,50 | 141,80 | 140,61 | 673.312 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.