Mercados españoles cerrados en 4 hrs 53 min
IBEX 35
11.317,50 -11,50 (-0,10%) Euro Stoxx 50
5.043,53 +18,36 (+0,37%) Dólar/Euro
1,0850 +0,0022 (+0,21%) Petróleo Brent
82,55 +0,65 (+0,79%) Oro
2.368,40 -24,50 (-1,02%) Bitcoin EUR
64.212,04 -440,96 (-0,68%)
BioInvent International AB (publ) (BINV.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
A partir del 12:36PM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 30,30 | 31,20 | 29,75 | 31,00 | 31,00 | 81.552 |
| 22 may 2024 | 30,40 | 30,85 | 29,65 | 30,00 | 30,00 | 181.035 |
| 21 may 2024 | 29,55 | 30,60 | 29,55 | 30,30 | 30,30 | 163.097 |
| 20 may 2024 | 29,95 | 30,20 | 28,95 | 29,55 | 29,55 | 83.718 |
| 17 may 2024 | 29,45 | 29,95 | 29,00 | 29,95 | 29,95 | 76.244 |
| 16 may 2024 | 28,90 | 29,50 | 28,40 | 29,50 | 29,50 | 58.009 |
| 15 may 2024 | 27,55 | 28,95 | 27,20 | 28,95 | 28,95 | 154.176 |
| 14 may 2024 | 26,05 | 27,35 | 25,70 | 27,35 | 27,35 | 129.087 |
| 13 may 2024 | 25,15 | 26,25 | 25,15 | 26,05 | 26,05 | 44.169 |
| 10 may 2024 | 26,25 | 26,70 | 25,10 | 25,10 | 25,10 | 49.183 |
| 08 may 2024 | 26,35 | 26,80 | 25,75 | 26,10 | 26,10 | 32.124 |
| 07 may 2024 | 27,00 | 27,75 | 26,05 | 26,35 | 26,35 | 107.811 |
| 06 may 2024 | 26,95 | 28,40 | 26,75 | 27,00 | 27,00 | 79.938 |
| 03 may 2024 | 26,40 | 27,10 | 26,15 | 26,95 | 26,95 | 80.527 |
| 02 may 2024 | 26,25 | 28,45 | 26,20 | 26,35 | 26,35 | 251.527 |
| 30 abr 2024 | 25,55 | 26,40 | 25,40 | 26,00 | 26,00 | 48.752 |
| 29 abr 2024 | 25,30 | 25,85 | 24,75 | 25,30 | 25,30 | 60.547 |
| 26 abr 2024 | 24,80 | 25,15 | 24,60 | 25,15 | 25,15 | 46.437 |
| 25 abr 2024 | 23,20 | 25,25 | 23,20 | 24,75 | 24,75 | 175.232 |
| 24 abr 2024 | 23,40 | 23,40 | 22,20 | 23,20 | 23,20 | 55.571 |
| 23 abr 2024 | 23,55 | 23,70 | 23,20 | 23,40 | 23,40 | 32.774 |
| 22 abr 2024 | 23,80 | 24,30 | 23,05 | 23,30 | 23,30 | 74.301 |
| 19 abr 2024 | 23,55 | 23,95 | 22,50 | 23,70 | 23,70 | 111.372 |
| 18 abr 2024 | 21,60 | 24,50 | 21,60 | 23,95 | 23,95 | 293.089 |
| 17 abr 2024 | 20,85 | 21,50 | 20,65 | 21,50 | 21,50 | 66.505 |
| 16 abr 2024 | 19,06 | 21,00 | 18,90 | 20,95 | 20,95 | 205.538 |
| 15 abr 2024 | 18,28 | 19,04 | 18,28 | 19,04 | 19,04 | 58.742 |
| 12 abr 2024 | 18,20 | 18,80 | 18,20 | 18,22 | 18,22 | 16.293 |
| 11 abr 2024 | 18,68 | 18,68 | 18,24 | 18,42 | 18,42 | 33.451 |
| 10 abr 2024 | 18,20 | 18,72 | 18,20 | 18,50 | 18,50 | 36.755 |
| 09 abr 2024 | 18,76 | 19,10 | 17,98 | 18,00 | 18,00 | 86.559 |
| 08 abr 2024 | 18,24 | 19,08 | 18,20 | 18,70 | 18,70 | 72.168 |
| 05 abr 2024 | 18,18 | 18,50 | 17,76 | 18,26 | 18,26 | 38.249 |
| 04 abr 2024 | 17,80 | 18,28 | 17,64 | 18,28 | 18,28 | 113.296 |
| 03 abr 2024 | 17,12 | 17,78 | 16,86 | 17,78 | 17,78 | 141.851 |
| 02 abr 2024 | 17,00 | 17,44 | 16,76 | 17,12 | 17,12 | 118.008 |
| 28 mar 2024 | 16,96 | 17,02 | 16,66 | 17,00 | 17,00 | 26.514 |
| 27 mar 2024 | 16,52 | 16,90 | 16,50 | 16,84 | 16,84 | 45.533 |
| 26 mar 2024 | 16,78 | 16,90 | 16,58 | 16,90 | 16,90 | 26.018 |
| 25 mar 2024 | 16,54 | 17,00 | 16,54 | 16,78 | 16,78 | 78.724 |
| 22 mar 2024 | 16,70 | 16,86 | 16,30 | 16,52 | 16,52 | 40.776 |
| 21 mar 2024 | 16,24 | 16,90 | 16,24 | 16,72 | 16,72 | 43.728 |
| 20 mar 2024 | 16,46 | 16,68 | 16,12 | 16,22 | 16,22 | 40.391 |
| 19 mar 2024 | 16,68 | 16,80 | 16,40 | 16,40 | 16,40 | 42.876 |
| 18 mar 2024 | 16,94 | 17,00 | 16,34 | 16,40 | 16,40 | 75.265 |
| 15 mar 2024 | 17,10 | 17,10 | 16,76 | 16,86 | 16,86 | 22.115 |
| 14 mar 2024 | 17,08 | 17,10 | 16,84 | 17,08 | 17,08 | 10.102 |
| 13 mar 2024 | 17,10 | 17,22 | 16,78 | 16,94 | 16,94 | 23.325 |
| 12 mar 2024 | 16,78 | 17,10 | 16,68 | 16,94 | 16,94 | 55.153 |
| 11 mar 2024 | 16,96 | 17,30 | 16,78 | 16,78 | 16,78 | 25.476 |
| 08 mar 2024 | 17,38 | 17,70 | 16,82 | 16,82 | 16,82 | 113.004 |
| 07 mar 2024 | 17,88 | 18,20 | 17,28 | 17,32 | 17,32 | 106.684 |
| 06 mar 2024 | 16,84 | 17,86 | 16,70 | 17,74 | 17,74 | 119.849 |
| 05 mar 2024 | 16,56 | 17,48 | 16,22 | 16,74 | 16,74 | 246.147 |
| 04 mar 2024 | 16,84 | 16,84 | 16,42 | 16,56 | 16,56 | 15.643 |
| 01 mar 2024 | 16,28 | 16,64 | 16,02 | 16,62 | 16,62 | 37.802 |
| 29 feb 2024 | 16,20 | 16,50 | 16,00 | 16,28 | 16,28 | 18.687 |
| 28 feb 2024 | 16,30 | 16,44 | 16,10 | 16,20 | 16,20 | 30.560 |
| 27 feb 2024 | 16,40 | 16,40 | 16,00 | 16,22 | 16,22 | 66.101 |
| 26 feb 2024 | 16,44 | 16,50 | 16,12 | 16,40 | 16,40 | 21.933 |
| 23 feb 2024 | 15,78 | 16,50 | 15,78 | 16,44 | 16,44 | 107.934 |
| 22 feb 2024 | 15,80 | 16,18 | 15,42 | 15,78 | 15,78 | 38.821 |
| 21 feb 2024 | 16,20 | 16,30 | 15,62 | 15,64 | 15,64 | 50.633 |
| 20 feb 2024 | 16,42 | 16,66 | 16,14 | 16,28 | 16,28 | 40.508 |
| 19 feb 2024 | 16,00 | 16,60 | 16,00 | 16,54 | 16,54 | 34.941 |
| 16 feb 2024 | 16,22 | 16,30 | 15,96 | 16,20 | 16,20 | 18.514 |
| 15 feb 2024 | 16,10 | 16,20 | 15,94 | 16,20 | 16,20 | 19.153 |
| 14 feb 2024 | 16,04 | 16,20 | 15,92 | 16,04 | 16,04 | 44.694 |
| 13 feb 2024 | 16,36 | 16,86 | 15,96 | 16,04 | 16,04 | 88.017 |
| 12 feb 2024 | 15,94 | 16,62 | 15,94 | 16,40 | 16,40 | 84.078 |
| 09 feb 2024 | 16,04 | 16,54 | 15,80 | 15,94 | 15,94 | 131.021 |
| 08 feb 2024 | 15,68 | 16,18 | 15,68 | 16,04 | 16,04 | 24.040 |
| 07 feb 2024 | 15,46 | 15,92 | 15,46 | 15,68 | 15,68 | 61.629 |
| 06 feb 2024 | 15,48 | 15,76 | 15,20 | 15,48 | 15,48 | 41.637 |
| 05 feb 2024 | 15,00 | 15,56 | 15,00 | 15,30 | 15,30 | 50.714 |
| 02 feb 2024 | 16,66 | 16,66 | 15,38 | 15,60 | 15,60 | 51.668 |
| 01 feb 2024 | 16,04 | 16,36 | 15,80 | 15,80 | 15,80 | 83.289 |
| 31 ene 2024 | 16,38 | 16,38 | 16,16 | 16,28 | 16,28 | 28.703 |
| 30 ene 2024 | 16,50 | 16,66 | 16,20 | 16,46 | 16,46 | 32.588 |
| 29 ene 2024 | 16,38 | 16,66 | 16,20 | 16,48 | 16,48 | 37.351 |
| 26 ene 2024 | 16,16 | 16,60 | 16,02 | 16,38 | 16,38 | 72.454 |
| 25 ene 2024 | 16,86 | 16,86 | 16,10 | 16,18 | 16,18 | 50.933 |
| 24 ene 2024 | 16,46 | 16,66 | 16,40 | 16,50 | 16,50 | 38.107 |
| 23 ene 2024 | 16,26 | 16,58 | 16,10 | 16,34 | 16,34 | 44.161 |
| 22 ene 2024 | 16,62 | 16,86 | 16,26 | 16,26 | 16,26 | 85.314 |
| 19 ene 2024 | 16,80 | 16,80 | 16,50 | 16,62 | 16,62 | 44.667 |
| 18 ene 2024 | 16,62 | 16,98 | 16,62 | 16,66 | 16,66 | 43.732 |
| 17 ene 2024 | 16,98 | 17,00 | 16,50 | 16,62 | 16,62 | 97.409 |
| 16 ene 2024 | 16,94 | 17,46 | 16,94 | 17,20 | 17,20 | 58.110 |
| 15 ene 2024 | 17,20 | 17,26 | 16,90 | 17,06 | 17,06 | 39.081 |
| 12 ene 2024 | 16,66 | 17,42 | 16,58 | 17,32 | 17,32 | 231.923 |
| 11 ene 2024 | 17,30 | 17,58 | 17,02 | 17,02 | 17,02 | 87.127 |
| 10 ene 2024 | 17,70 | 17,88 | 17,26 | 17,30 | 17,30 | 121.430 |
| 09 ene 2024 | 17,76 | 17,88 | 17,40 | 17,70 | 17,70 | 109.174 |
| 08 ene 2024 | 17,54 | 17,94 | 17,26 | 17,78 | 17,78 | 159.719 |
| 05 ene 2024 | 17,88 | 17,88 | 17,42 | 17,64 | 17,64 | 74.180 |
| 04 ene 2024 | 17,64 | 17,90 | 17,26 | 17,88 | 17,88 | 142.163 |
| 03 ene 2024 | 17,84 | 17,84 | 17,14 | 17,50 | 17,50 | 118.695 |
| 02 ene 2024 | 18,80 | 19,10 | 17,84 | 17,84 | 17,84 | 125.742 |
| 29 dic 2023 | 18,68 | 19,06 | 18,22 | 18,96 | 18,96 | 129.938 |
| *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.