Mercados españoles cerrados
S&P 500
3.844,15+2,68(+0,07%)Nasdaq
13.589,77+46,71(+0,34%)NIKKEI 225
28.822,29+190,84(+0,67%)
OMX Stockholm_PI (^OMXSPI)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
795,65-7,55 (-0,94%)
Al cierre: 5:36PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEK
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 ene. 2021 | 806,02 | 806,95 | 794,12 | 795,65 | 795,65 | - |
| 22 ene. 2021 | 802,68 | 803,20 | 798,61 | 803,20 | 803,20 | - |
| 21 ene. 2021 | 806,56 | 808,07 | 802,23 | 804,55 | 804,55 | - |
| 20 ene. 2021 | 798,01 | 803,46 | 797,25 | 801,36 | 801,36 | - |
| 19 ene. 2021 | 797,73 | 798,80 | 792,94 | 794,15 | 794,15 | 322.100.800 |
| 18 ene. 2021 | - | - | - | - | - | - |
| 15 ene. 2021 | 797,27 | 798,08 | 787,65 | 790,13 | 790,13 | - |
| 14 ene. 2021 | 795,13 | 798,78 | 795,13 | 798,78 | 798,78 | - |
| 13 ene. 2021 | 791,72 | 794,86 | 789,29 | 794,21 | 794,21 | - |
| 12 ene. 2021 | 788,24 | 792,11 | 786,63 | 790,80 | 790,80 | - |
| 11 ene. 2021 | 792,97 | 794,33 | 785,60 | 786,09 | 786,09 | - |
| 08 ene. 2021 | 791,67 | 794,89 | 790,43 | 792,45 | 792,45 | - |
| 07 ene. 2021 | 786,05 | 788,25 | 782,07 | 786,92 | 786,92 | - |
| 05 ene. 2021 | 772,88 | 778,22 | 772,88 | 773,97 | 773,97 | - |
| 04 ene. 2021 | 774,26 | 780,96 | 773,13 | 775,29 | 775,29 | - |
| 30 dic. 2020 | - | - | - | - | - | - |
| 29 dic. 2020 | 770,96 | 777,08 | 770,96 | 774,15 | 774,15 | - |
| 28 dic. 2020 | 763,66 | 768,86 | 761,90 | 768,63 | 768,63 | - |
| 23 dic. 2020 | 756,82 | 760,34 | 755,97 | 760,34 | 760,34 | - |
| 22 dic. 2020 | 749,84 | 756,17 | 749,84 | 755,95 | 755,95 | - |
| 21 dic. 2020 | 752,87 | 753,79 | 743,47 | 748,53 | 748,53 | - |
| 18 dic. 2020 | 761,57 | 766,48 | 761,30 | 762,58 | 762,58 | - |
| 17 dic. 2020 | 764,91 | 765,73 | 760,73 | 761,97 | 761,97 | - |
| 16 dic. 2020 | 761,75 | 765,23 | 756,96 | 761,58 | 761,58 | - |
| 15 dic. 2020 | 757,46 | 762,77 | 755,06 | 759,76 | 759,76 | 339.438.800 |
| 14 dic. 2020 | 761,44 | 762,58 | 758,40 | 759,73 | 759,73 | 343.457.900 |
| 11 dic. 2020 | 755,15 | 757,66 | 748,08 | 756,67 | 756,67 | - |
| 10 dic. 2020 | 764,56 | 765,96 | 754,44 | 759,37 | 759,37 | - |
| 09 dic. 2020 | 765,99 | 767,08 | 763,26 | 764,35 | 764,35 | - |
| 08 dic. 2020 | 756,55 | 764,42 | 754,54 | 764,42 | 764,42 | - |
| 07 dic. 2020 | 759,25 | 759,68 | 755,06 | 756,75 | 756,75 | - |
| 04 dic. 2020 | 758,71 | 759,80 | 756,31 | 758,28 | 758,28 | - |
| 03 dic. 2020 | 760,77 | 760,78 | 755,66 | 758,40 | 758,40 | - |
| 02 dic. 2020 | 758,45 | 762,92 | 758,08 | 759,94 | 759,94 | - |
| 01 dic. 2020 | 761,26 | 761,81 | 758,17 | 760,81 | 760,81 | - |
| 30 nov. 2020 | 760,04 | 763,25 | 755,88 | 759,74 | 759,74 | - |
| 27 nov. 2020 | 756,54 | 762,42 | 756,45 | 762,42 | 762,42 | - |
| 26 nov. 2020 | 758,91 | 760,42 | 756,72 | 757,97 | 757,97 | 523.266.900 |
| 25 nov. 2020 | 759,66 | 763,45 | 754,77 | 756,24 | 756,24 | - |
| 24 nov. 2020 | 759,62 | 760,30 | 755,55 | 758,28 | 758,28 | - |
| 23 nov. 2020 | 759,97 | 762,01 | 755,75 | 755,75 | 755,75 | - |
| 20 nov. 2020 | 752,95 | 760,29 | 752,41 | 758,04 | 758,04 | - |
| 19 nov. 2020 | 751,43 | 756,35 | 751,29 | 754,09 | 754,09 | - |
| 18 nov. 2020 | 753,21 | 758,80 | 752,72 | 756,47 | 756,47 | - |
| 17 nov. 2020 | 753,49 | 756,48 | 752,17 | 755,15 | 755,15 | - |
| 16 nov. 2020 | 751,81 | 757,84 | 750,22 | 755,39 | 755,39 | - |
| 13 nov. 2020 | 742,65 | 749,01 | 742,14 | 747,71 | 747,71 | - |
| 12 nov. 2020 | 745,02 | 751,03 | 744,12 | 745,41 | 745,41 | - |
| 11 nov. 2020 | 742,54 | 751,52 | 741,77 | 749,82 | 749,82 | - |
| 10 nov. 2020 | 748,04 | 749,86 | 740,47 | 742,08 | 742,08 | - |
| 09 nov. 2020 | 739,26 | 757,12 | 738,62 | 747,23 | 747,23 | - |
| 06 nov. 2020 | 727,93 | 731,14 | 720,69 | 728,53 | 728,53 | - |
| 05 nov. 2020 | 724,20 | 729,96 | 724,20 | 729,37 | 729,37 | - |
| 04 nov. 2020 | 697,01 | 719,29 | 694,58 | 719,10 | 719,10 | - |
| 03 nov. 2020 | 698,33 | 704,26 | 697,70 | 703,99 | 703,99 | - |
| 02 nov. 2020 | 685,17 | 694,38 | 679,73 | 692,93 | 692,93 | - |
| 30 oct. 2020 | 675,54 | 683,51 | 674,86 | 683,51 | 683,51 | - |
| 29 oct. 2020 | 678,66 | 684,53 | 675,37 | 679,56 | 679,56 | - |
| 28 oct. 2020 | 691,09 | 692,23 | 677,88 | 681,08 | 681,08 | - |
| 27 oct. 2020 | 705,72 | 705,74 | 694,83 | 700,39 | 700,39 | - |
| 26 oct. 2020 | 716,62 | 718,90 | 703,73 | 703,73 | 703,73 | - |
| 23 oct. 2020 | 724,36 | 729,57 | 724,05 | 724,77 | 724,77 | - |
| 22 oct. 2020 | 720,65 | 724,74 | 712,66 | 724,14 | 724,14 | - |
| 21 oct. 2020 | 736,57 | 736,57 | 722,48 | 724,40 | 724,40 | - |
| 20 oct. 2020 | 736,84 | 739,42 | 734,41 | 734,78 | 734,78 | - |
| 19 oct. 2020 | 737,57 | 740,17 | 734,93 | 736,83 | 736,83 | - |
| 16 oct. 2020 | 735,83 | 737,41 | 729,47 | 735,09 | 735,09 | - |
| 15 oct. 2020 | 733,97 | 733,97 | 725,21 | 728,57 | 728,57 | - |
| 14 oct. 2020 | 739,47 | 743,21 | 738,24 | 739,91 | 739,91 | - |
| 13 oct. 2020 | 743,39 | 743,91 | 736,76 | 737,39 | 737,39 | - |
| 12 oct. 2020 | 740,21 | 744,81 | 739,24 | 743,82 | 743,82 | - |
| 09 oct. 2020 | 739,54 | 741,95 | 737,39 | 738,49 | 738,49 | - |
| 08 oct. 2020 | 739,75 | 740,61 | 735,50 | 737,85 | 737,85 | - |
| 07 oct. 2020 | 734,12 | 739,90 | 734,12 | 736,07 | 736,07 | - |
| 06 oct. 2020 | 737,56 | 739,93 | 732,27 | 735,44 | 735,44 | - |
| 05 oct. 2020 | 731,14 | 736,11 | 731,14 | 735,21 | 735,21 | - |
| 02 oct. 2020 | 724,66 | 725,75 | 717,19 | 725,75 | 725,75 | - |
| 01 oct. 2020 | 731,00 | 733,07 | 728,59 | 730,33 | 730,33 | - |
| 30 sept. 2020 | 727,49 | 731,92 | 725,02 | 728,70 | 728,70 | - |
| 29 sept. 2020 | 728,47 | 731,74 | 726,96 | 730,14 | 730,14 | - |
| 28 sept. 2020 | 720,76 | 729,13 | 719,51 | 728,65 | 728,65 | - |
| 25 sept. 2020 | 709,77 | 713,26 | 702,32 | 711,05 | 711,05 | - |
| 24 sept. 2020 | 704,12 | 710,93 | 702,22 | 707,75 | 707,75 | - |
| 23 sept. 2020 | 712,50 | 718,70 | 711,07 | 712,36 | 712,36 | - |
| 22 sept. 2020 | 709,37 | 715,09 | 705,62 | 708,58 | 708,58 | - |
| 21 sept. 2020 | 723,55 | 723,55 | 704,10 | 705,23 | 705,23 | - |
| 18 sept. 2020 | 727,24 | 732,11 | 727,02 | 729,00 | 729,00 | - |
| 17 sept. 2020 | 720,90 | 727,69 | 720,40 | 727,08 | 727,08 | - |
| 16 sept. 2020 | 720,99 | 727,66 | 720,99 | 727,53 | 727,53 | - |
| 15 sept. 2020 | 713,82 | 721,43 | 713,82 | 720,10 | 720,10 | - |
| 14 sept. 2020 | 716,28 | 718,20 | 710,79 | 712,95 | 712,95 | - |
| 11 sept. 2020 | 709,63 | 715,18 | 708,46 | 712,07 | 712,07 | - |
| 10 sept. 2020 | 713,63 | 714,14 | 707,50 | 710,87 | 710,87 | - |
| 09 sept. 2020 | 701,70 | 713,42 | 701,70 | 713,42 | 713,42 | - |
| 08 sept. 2020 | 708,58 | 708,58 | 696,17 | 702,26 | 702,26 | - |
| 07 sept. 2020 | 697,59 | 708,07 | 697,59 | 707,81 | 707,81 | 172.451.400 |
| 04 sept. 2020 | 692,34 | 705,61 | 688,67 | 692,49 | 692,49 | - |
| 03 sept. 2020 | 711,47 | 714,93 | 694,78 | 695,92 | 695,92 | - |
| 02 sept. 2020 | 703,59 | 712,62 | 703,54 | 705,44 | 705,44 | - |
| 01 sept. 2020 | 702,69 | 705,10 | 695,66 | 700,01 | 700,01 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
