Mercados españoles cerrados en 3 hrs 58 min
IBEX 35
11.262,80 -134,40 (-1,18%) Euro Stoxx 50
4.959,01 -44,53 (-0,89%) Dólar/Euro
1,0872 -0,0034 (-0,32%) Petróleo Brent
77,11 -1,25 (-1,60%) Oro
2.346,90 -22,40 (-0,95%) Bitcoin EUR
63.431,79 -236,39 (-0,37%)
Getinge AB (publ) (GETI-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
A partir del 01:32PM CEST. Mercado abierto.
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 187,95 | 188,10 | 185,35 | 186,20 | 186,20 | 160.264 |
| 03 jun 2024 | 187,70 | 189,30 | 186,95 | 187,95 | 187,95 | 538.749 |
| 31 may 2024 | 188,90 | 189,05 | 185,55 | 187,00 | 187,00 | 1.631.557 |
| 30 may 2024 | 187,00 | 189,75 | 186,45 | 188,90 | 188,90 | 611.154 |
| 29 may 2024 | 191,00 | 191,25 | 187,10 | 187,10 | 187,10 | 780.925 |
| 28 may 2024 | 192,00 | 194,25 | 190,95 | 191,45 | 191,45 | 887.150 |
| 27 may 2024 | 191,00 | 194,50 | 189,90 | 192,15 | 192,15 | 1.177.678 |
| 24 may 2024 | 187,40 | 192,05 | 186,55 | 191,00 | 191,00 | 1.624.070 |
| 23 may 2024 | 184,20 | 190,65 | 183,10 | 189,10 | 189,10 | 2.037.816 |
| 22 may 2024 | 185,45 | 186,50 | 182,40 | 185,65 | 185,65 | 1.226.173 |
| 21 may 2024 | 184,65 | 186,85 | 183,50 | 186,65 | 186,65 | 996.986 |
| 20 may 2024 | 186,00 | 187,35 | 184,85 | 185,15 | 185,15 | 1.113.398 |
| 17 may 2024 | 189,10 | 189,70 | 183,80 | 185,50 | 185,50 | 1.887.277 |
| 16 may 2024 | 191,00 | 192,15 | 186,20 | 190,10 | 190,10 | 2.023.731 |
| 15 may 2024 | 207,80 | 207,80 | 187,05 | 191,35 | 191,35 | 6.669.554 |
| 14 may 2024 | 213,10 | 217,80 | 212,20 | 217,10 | 217,10 | 678.657 |
| 13 may 2024 | 211,90 | 213,40 | 207,70 | 213,20 | 213,20 | 1.227.549 |
| 10 may 2024 | 210,00 | 219,70 | 208,10 | 211,90 | 211,90 | 3.588.159 |
| 08 may 2024 | 234,70 | 236,30 | 232,50 | 232,50 | 232,50 | 425.961 |
| 07 may 2024 | 233,40 | 236,50 | 231,10 | 235,40 | 235,40 | 584.826 |
| 06 may 2024 | 233,20 | 233,20 | 229,20 | 232,50 | 232,50 | 470.849 |
| 03 may 2024 | 233,50 | 234,00 | 230,90 | 232,30 | 232,30 | 367.680 |
| 02 may 2024 | 235,00 | 236,00 | 231,50 | 231,90 | 231,90 | 563.537 |
| 30 abr 2024 | 239,70 | 239,70 | 235,00 | 235,00 | 235,00 | 557.363 |
| 29 abr 2024 | 235,80 | 240,20 | 235,80 | 239,50 | 239,50 | 574.320 |
| 26 abr 2024 | 230,70 | 236,60 | 230,20 | 235,10 | 235,10 | 649.008 |
| 25 abr 2024 | 232,30 | 236,60 | 227,70 | 229,20 | 229,20 | 856.762 |
| 24 abr 2024 | 236,90 | 237,50 | 230,80 | 232,30 | 232,30 | 675.797 |
| 23 abr 2024 | 235,30 | 237,10 | 227,50 | 232,10 | 232,10 | 1.416.516 |
| 23 abr 2024 | 4.4 Dividendo | |||||
| 22 abr 2024 | 213,70 | 233,00 | 211,70 | 231,40 | 227,00 | 2.546.634 |
| 19 abr 2024 | 207,50 | 213,10 | 206,10 | 212,80 | 208,75 | 622.579 |
| 18 abr 2024 | 213,60 | 213,90 | 206,90 | 209,90 | 205,91 | 922.402 |
| 17 abr 2024 | 215,60 | 216,10 | 213,00 | 213,60 | 209,54 | 544.367 |
| 16 abr 2024 | 211,90 | 216,60 | 211,10 | 216,10 | 211,99 | 906.781 |
| 15 abr 2024 | 210,10 | 217,30 | 209,30 | 214,30 | 210,23 | 766.498 |
| 12 abr 2024 | 215,40 | 218,20 | 209,60 | 209,70 | 205,71 | 546.037 |
| 11 abr 2024 | 212,50 | 214,30 | 209,90 | 213,10 | 209,05 | 998.758 |
| 10 abr 2024 | 217,40 | 219,80 | 211,60 | 212,50 | 208,46 | 767.662 |
| 09 abr 2024 | 217,00 | 219,10 | 215,90 | 216,50 | 212,38 | 578.708 |
| 08 abr 2024 | 210,80 | 218,70 | 210,80 | 218,00 | 213,85 | 930.672 |
| 05 abr 2024 | 210,40 | 210,70 | 208,40 | 210,40 | 206,40 | 315.049 |
| 04 abr 2024 | 208,60 | 212,30 | 207,60 | 212,30 | 208,26 | 546.782 |
| 03 abr 2024 | 208,40 | 209,60 | 206,90 | 209,30 | 205,32 | 499.675 |
| 02 abr 2024 | 214,60 | 216,80 | 206,80 | 208,10 | 204,14 | 916.172 |
| 28 mar 2024 | 216,90 | 217,90 | 213,40 | 215,40 | 211,30 | 326.714 |
| 27 mar 2024 | 210,50 | 218,00 | 210,50 | 216,90 | 212,78 | 656.209 |
| 26 mar 2024 | 212,40 | 212,50 | 207,40 | 210,40 | 206,40 | 711.310 |
| 25 mar 2024 | 208,20 | 215,80 | 207,30 | 212,50 | 208,46 | 1.254.339 |
| 22 mar 2024 | 205,90 | 211,30 | 204,60 | 208,20 | 204,24 | 879.037 |
| 21 mar 2024 | 208,60 | 209,80 | 203,50 | 206,70 | 202,77 | 1.005.744 |
| 20 mar 2024 | 210,00 | 210,50 | 205,20 | 206,40 | 202,48 | 630.964 |
| 19 mar 2024 | 208,00 | 210,00 | 207,30 | 210,00 | 206,01 | 668.218 |
| 18 mar 2024 | 213,80 | 214,90 | 206,20 | 208,70 | 204,73 | 1.598.824 |
| 15 mar 2024 | 213,40 | 216,90 | 212,00 | 214,10 | 210,03 | 1.127.377 |
| 14 mar 2024 | 213,10 | 215,80 | 211,70 | 214,00 | 209,93 | 843.068 |
| 13 mar 2024 | 208,60 | 213,30 | 207,40 | 213,10 | 209,05 | 1.166.267 |
| 12 mar 2024 | 207,50 | 209,90 | 205,90 | 207,90 | 203,95 | 596.136 |
| 11 mar 2024 | 207,10 | 207,90 | 205,50 | 206,40 | 202,48 | 469.845 |
| 08 mar 2024 | 206,90 | 209,90 | 205,80 | 207,30 | 203,36 | 734.572 |
| 07 mar 2024 | 202,60 | 208,40 | 200,80 | 205,80 | 201,89 | 657.912 |
| 06 mar 2024 | 204,00 | 205,00 | 201,80 | 202,80 | 198,94 | 619.840 |
| 05 mar 2024 | 203,50 | 204,40 | 201,90 | 204,00 | 200,12 | 446.668 |
| 04 mar 2024 | 206,90 | 206,90 | 199,50 | 203,50 | 199,63 | 773.539 |
| 01 mar 2024 | 205,50 | 207,30 | 204,30 | 206,90 | 202,97 | 904.021 |
| 29 feb 2024 | 205,90 | 207,00 | 204,80 | 205,20 | 201,30 | 697.937 |
| 28 feb 2024 | 208,40 | 208,90 | 203,60 | 205,10 | 201,20 | 543.547 |
| 27 feb 2024 | 209,70 | 210,20 | 208,20 | 208,40 | 204,44 | 624.187 |
| 26 feb 2024 | 209,30 | 210,40 | 208,20 | 209,30 | 205,32 | 290.656 |
| 23 feb 2024 | 208,70 | 209,60 | 207,70 | 209,30 | 205,32 | 393.829 |
| 22 feb 2024 | 210,00 | 211,60 | 208,00 | 208,90 | 204,93 | 379.903 |
| 21 feb 2024 | 208,80 | 210,00 | 206,90 | 208,60 | 204,63 | 367.503 |
| 20 feb 2024 | 205,90 | 209,00 | 205,60 | 208,80 | 204,83 | 715.257 |
| 19 feb 2024 | 204,40 | 206,90 | 203,40 | 205,90 | 201,98 | 337.008 |
| 16 feb 2024 | 202,50 | 206,90 | 202,50 | 205,30 | 201,40 | 710.363 |
| 15 feb 2024 | 198,50 | 203,10 | 198,00 | 202,50 | 198,65 | 533.672 |
| 14 feb 2024 | 195,30 | 198,65 | 195,20 | 198,35 | 194,58 | 488.955 |
| 13 feb 2024 | 198,10 | 198,15 | 193,95 | 196,00 | 192,27 | 782.421 |
| 12 feb 2024 | 195,20 | 198,25 | 194,80 | 198,25 | 194,48 | 752.822 |
| 09 feb 2024 | 195,30 | 197,05 | 194,90 | 194,90 | 191,19 | 525.443 |
| 08 feb 2024 | 196,00 | 197,30 | 194,80 | 195,25 | 191,54 | 529.293 |
| 07 feb 2024 | 198,60 | 198,65 | 195,35 | 195,90 | 192,18 | 989.757 |
| 06 feb 2024 | 194,70 | 200,90 | 193,90 | 199,20 | 195,41 | 725.424 |
| 05 feb 2024 | 197,00 | 198,40 | 193,55 | 193,55 | 189,87 | 934.901 |
| 02 feb 2024 | 198,00 | 204,10 | 197,80 | 197,80 | 194,04 | 2.623.228 |
| 01 feb 2024 | 212,40 | 212,40 | 193,05 | 197,00 | 193,25 | 4.893.812 |
| 31 ene 2024 | 222,10 | 224,00 | 221,00 | 223,70 | 219,45 | 726.948 |
| 30 ene 2024 | 224,20 | 226,00 | 221,20 | 221,90 | 217,68 | 405.820 |
| 29 ene 2024 | 224,60 | 225,00 | 220,40 | 223,00 | 218,76 | 763.272 |
| 26 ene 2024 | 223,50 | 225,80 | 222,30 | 225,80 | 221,51 | 569.957 |
| 25 ene 2024 | 221,30 | 222,80 | 218,70 | 222,80 | 218,56 | 412.074 |
| 24 ene 2024 | 222,00 | 224,10 | 221,00 | 221,30 | 217,09 | 569.304 |
| 23 ene 2024 | 221,50 | 222,10 | 218,40 | 219,60 | 215,42 | 652.197 |
| 22 ene 2024 | 218,40 | 222,50 | 218,40 | 220,20 | 216,01 | 661.462 |
| 19 ene 2024 | 220,40 | 222,00 | 216,70 | 217,60 | 213,46 | 471.066 |
| 18 ene 2024 | 220,80 | 221,30 | 218,00 | 219,20 | 215,03 | 601.833 |
| 17 ene 2024 | 219,50 | 220,40 | 218,10 | 220,30 | 216,11 | 536.425 |
| 16 ene 2024 | 221,90 | 222,60 | 218,30 | 221,60 | 217,39 | 1.037.497 |
| 15 ene 2024 | 224,10 | 224,60 | 221,40 | 222,90 | 218,66 | 624.771 |
| 12 ene 2024 | 227,20 | 229,60 | 227,20 | 227,80 | 223,47 | 281.258 |
| *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.