Mercados españoles cerrados
S&P 500
3.900,16 -11,58 (-0,30%) Nasdaq
11.509,23 -98,39 (-0,85%) NIKKEI 225
26.871,27 +379,30 (+1,43%) Dólar/Euro
1,0582 +0,0023 (+0,22%) Petróleo Brent
115,27 +2,15 (+1,90%) BTC-EUR
19.722,96 -541,93 (-2,67%)
OMX Stockholm_PI (^OMXSPI)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEK
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2022 | 751,87 | 762,91 | 751,87 | 759,63 | 759,63 | - |
| 23 jun 2022 | 741,24 | 743,97 | 731,00 | 735,09 | 735,09 | - |
| 22 jun 2022 | 741,27 | 748,00 | 729,55 | 745,83 | 745,83 | - |
| 21 jun 2022 | 754,16 | 762,11 | 748,82 | 750,39 | 750,39 | - |
| 20 jun 2022 | 747,70 | 753,83 | 743,83 | 749,63 | 749,63 | 212.840.900 |
| 17 jun 2022 | 745,52 | 757,17 | 741,58 | 744,77 | 744,77 | - |
| 16 jun 2022 | 768,39 | 769,57 | 739,91 | 743,44 | 743,44 | 299.548.200 |
| 15 jun 2022 | 769,84 | 774,12 | 761,68 | 770,28 | 770,28 | - |
| 14 jun 2022 | 783,65 | 785,43 | 760,93 | 763,34 | 763,34 | - |
| 13 jun 2022 | 784,50 | 788,62 | 775,58 | 778,44 | 778,44 | - |
| 10 jun 2022 | 813,45 | 813,45 | 794,57 | 794,99 | 794,99 | - |
| 09 jun 2022 | 833,68 | 833,68 | 818,90 | 819,00 | 819,00 | - |
| 08 jun 2022 | 841,98 | 841,98 | 832,66 | 837,00 | 837,00 | - |
| 07 jun 2022 | 838,60 | 841,56 | 829,00 | 837,53 | 837,53 | - |
| 03 jun 2022 | 846,12 | 846,76 | 834,72 | 835,36 | 835,36 | - |
| 02 jun 2022 | 829,09 | 841,07 | 828,90 | 839,76 | 839,76 | - |
| 01 jun 2022 | 838,13 | 838,13 | 825,85 | 826,50 | 826,50 | 314.588.800 |
| 31 may 2022 | 844,66 | 845,15 | 832,67 | 832,82 | 832,82 | - |
| 30 may 2022 | 844,32 | 851,91 | 842,51 | 845,69 | 845,69 | 229.486.900 |
| 27 may 2022 | 818,78 | 837,97 | 818,78 | 836,88 | 836,88 | - |
| 25 may 2022 | 818,63 | 822,53 | 804,27 | 804,29 | 804,29 | - |
| 24 may 2022 | 816,03 | 820,79 | 811,07 | 813,06 | 813,06 | 236.976.700 |
| 23 may 2022 | 823,71 | 827,63 | 814,04 | 821,64 | 821,64 | - |
| 20 may 2022 | 817,32 | 824,92 | 811,33 | 813,29 | 813,29 | - |
| 19 may 2022 | 802,30 | 812,85 | 797,02 | 811,02 | 811,02 | - |
| 18 may 2022 | 823,88 | 827,37 | 812,04 | 812,71 | 812,71 | 278.443.300 |
| 17 may 2022 | 818,57 | 828,93 | 818,12 | 822,21 | 822,21 | - |
| 16 may 2022 | 810,13 | 818,45 | 806,44 | 812,35 | 812,35 | - |
| 13 may 2022 | 798,98 | 813,00 | 798,45 | 811,67 | 811,67 | - |
| 12 may 2022 | 782,66 | 794,59 | 777,61 | 793,05 | 793,05 | - |
| 11 may 2022 | 781,63 | 796,59 | 780,15 | 796,59 | 796,59 | - |
| 10 may 2022 | 773,90 | 789,89 | 773,27 | 777,50 | 777,50 | - |
| 09 may 2022 | 786,64 | 789,82 | 767,50 | 767,50 | 767,50 | - |
| 06 may 2022 | 803,34 | 805,33 | 784,98 | 793,71 | 793,71 | - |
| 05 may 2022 | 829,91 | 834,34 | 807,43 | 808,21 | 808,21 | - |
| 04 may 2022 | 829,42 | 829,42 | 817,26 | 818,05 | 818,05 | - |
| 03 may 2022 | 835,18 | 836,18 | 825,20 | 829,75 | 829,75 | - |
| 02 may 2022 | 837,41 | 838,25 | 780,41 | 828,38 | 828,38 | - |
| 29 abr 2022 | 842,58 | 852,49 | 839,81 | 845,51 | 845,51 | 322.035.400 |
| 28 abr 2022 | 844,60 | 847,74 | 831,69 | 836,59 | 836,59 | - |
| 27 abr 2022 | 829,18 | 843,65 | 825,29 | 837,60 | 837,60 | - |
| 26 abr 2022 | 852,93 | 854,36 | 829,41 | 829,41 | 829,41 | - |
| 25 abr 2022 | 853,32 | 859,01 | 843,67 | 847,24 | 847,24 | - |
| 22 abr 2022 | 875,58 | 880,54 | 866,13 | 868,21 | 868,21 | - |
| 21 abr 2022 | 881,52 | 893,53 | 878,67 | 885,29 | 885,29 | 231.299.300 |
| 20 abr 2022 | 878,60 | 886,83 | 875,90 | 880,13 | 880,13 | - |
| 19 abr 2022 | 876,69 | 879,61 | 868,98 | 877,57 | 877,57 | - |
| 14 abr 2022 | 880,03 | 880,03 | 873,32 | 879,82 | 879,82 | - |
| 13 abr 2022 | 878,25 | 881,82 | 870,38 | 879,02 | 879,02 | - |
| 12 abr 2022 | 869,90 | 882,58 | 864,26 | 879,94 | 879,94 | - |
| 11 abr 2022 | 888,31 | 890,33 | 874,55 | 875,92 | 875,92 | - |
| 08 abr 2022 | 893,49 | 894,96 | 885,01 | 891,76 | 891,76 | 240.309.100 |
| 07 abr 2022 | 886,97 | 896,36 | 882,16 | 886,77 | 886,77 | - |
| 06 abr 2022 | 905,43 | 905,43 | 879,17 | 887,06 | 887,06 | - |
| 05 abr 2022 | 907,50 | 915,73 | 902,17 | 904,41 | 904,41 | - |
| 04 abr 2022 | 899,62 | 908,17 | 888,46 | 906,59 | 906,59 | 219.280.900 |
| 01 abr 2022 | 886,52 | 897,36 | 881,76 | 896,13 | 896,13 | - |
| 31 mar 2022 | 898,62 | 899,02 | 886,48 | 887,44 | 887,44 | - |
| 30 mar 2022 | 899,34 | 899,34 | 883,75 | 895,54 | 895,54 | - |
| 29 mar 2022 | 888,50 | 904,82 | 888,50 | 902,04 | 902,04 | 337.445.000 |
| 28 mar 2022 | 873,95 | 883,33 | 873,54 | 880,63 | 880,63 | - |
| 25 mar 2022 | 875,56 | 884,16 | 868,31 | 871,17 | 871,17 | 214.133.400 |
| 24 mar 2022 | 889,61 | 890,63 | 875,11 | 877,02 | 877,02 | - |
| 23 mar 2022 | 906,21 | 906,21 | 884,42 | 889,81 | 889,81 | - |
| 22 mar 2022 | 905,15 | 907,08 | 898,66 | 902,86 | 902,86 | 215.704.700 |
| 21 mar 2022 | 904,42 | 907,16 | 897,58 | 904,63 | 904,63 | 227.500.200 |
| 18 mar 2022 | 896,91 | 903,57 | 888,58 | 903,57 | 903,57 | 393.372.300 |
| 17 mar 2022 | 897,95 | 904,72 | 888,64 | 893,63 | 893,63 | 265.646.000 |
| 16 mar 2022 | 872,68 | 892,43 | 872,18 | 891,22 | 891,22 | 320.630.600 |
| 15 mar 2022 | 856,76 | 858,76 | 840,55 | 853,98 | 853,98 | 256.385.500 |
| 14 mar 2022 | 856,95 | 874,43 | 854,96 | 864,77 | 864,77 | 279.940.100 |
| 11 mar 2022 | 840,55 | 859,49 | 839,60 | 850,52 | 850,52 | - |
| 10 mar 2022 | 846,88 | 846,88 | 829,83 | 835,05 | 835,05 | - |
| 09 mar 2022 | 825,40 | 840,17 | 820,99 | 839,81 | 839,81 | - |
| 08 mar 2022 | 798,28 | 829,71 | 798,28 | 807,41 | 807,41 | - |
| 07 mar 2022 | 790,90 | 825,34 | 778,10 | 809,66 | 809,66 | 467.503.200 |
| 04 mar 2022 | 830,11 | 835,74 | 811,55 | 812,90 | 812,90 | - |
| 03 mar 2022 | 856,43 | 862,04 | 836,38 | 837,92 | 837,92 | - |
| 02 mar 2022 | 846,46 | 863,21 | 835,94 | 859,04 | 859,04 | - |
| 01 mar 2022 | 866,99 | 869,94 | 850,25 | 852,06 | 852,06 | - |
| 28 feb 2022 | 850,18 | 871,88 | 849,31 | 871,86 | 871,86 | - |
| 25 feb 2022 | 853,36 | 866,68 | 841,28 | 865,53 | 865,53 | - |
| 24 feb 2022 | 824,63 | 845,99 | 819,74 | 842,68 | 842,68 | - |
| 23 feb 2022 | 874,87 | 882,58 | 862,18 | 863,21 | 863,21 | 347.087.000 |
| 22 feb 2022 | 843,06 | 880,58 | 843,06 | 872,72 | 872,72 | - |
| 21 feb 2022 | 888,17 | 889,35 | 859,12 | 865,33 | 865,33 | 386.870.100 |
| 18 feb 2022 | 901,49 | 901,96 | 882,72 | 885,63 | 885,63 | - |
| 17 feb 2022 | 923,38 | 925,54 | 901,92 | 903,68 | 903,68 | - |
| 16 feb 2022 | 930,48 | 931,87 | 918,20 | 921,85 | 921,85 | 663.698.100 |
| 15 feb 2022 | 905,01 | 928,14 | 905,01 | 927,07 | 927,07 | - |
| 14 feb 2022 | 907,62 | 908,94 | 892,55 | 907,70 | 907,70 | - |
| 11 feb 2022 | 929,31 | 935,59 | 926,45 | 931,06 | 931,06 | - |
| 10 feb 2022 | 947,63 | 948,14 | 931,84 | 940,49 | 940,49 | - |
| 09 feb 2022 | 926,63 | 945,35 | 926,63 | 943,15 | 943,15 | - |
| 08 feb 2022 | 924,62 | 930,27 | 916,37 | 921,15 | 921,15 | - |
| 07 feb 2022 | 927,91 | 929,59 | 917,71 | 927,51 | 927,51 | - |
| 04 feb 2022 | 943,04 | 944,07 | 920,64 | 921,22 | 921,22 | - |
| 03 feb 2022 | 953,80 | 953,80 | 935,56 | 936,04 | 936,04 | 345.259.800 |
| 02 feb 2022 | 957,25 | 958,78 | 954,28 | 955,87 | 955,87 | - |
| 01 feb 2022 | 944,81 | 951,16 | 942,74 | 948,29 | 948,29 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
