Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.967,24 -140,17 (-0,23%)
Beijer Ref AB (publ) (0A0H.IL)
IOB - IOB Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:34PM BST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 133,70 | 133,70 | 133,70 | 133,70 | 133,70 | - |
| 20 jun 2024 | 168,95 | 169,85 | 168,05 | 133,70 | 133,70 | 34.669 |
| 19 jun 2024 | 163,90 | 166,25 | 163,55 | 133,70 | 133,70 | 19.416 |
| 18 jun 2024 | 165,25 | 165,75 | 162,85 | 133,70 | 133,70 | 6201 |
| 17 jun 2024 | 164,85 | 166,40 | 163,50 | 133,70 | 133,70 | 8995 |
| 14 jun 2024 | 169,05 | 169,20 | 164,35 | 133,70 | 133,70 | 42.618 |
| 13 jun 2024 | 172,30 | 172,30 | 169,05 | 133,70 | 133,70 | 5325 |
| 12 jun 2024 | 170,95 | 173,45 | 169,35 | 133,70 | 133,70 | 22.542 |
| 11 jun 2024 | 167,40 | 170,25 | 167,40 | 133,70 | 133,70 | 68.526 |
| 10 jun 2024 | 168,80 | 168,95 | 165,40 | 133,70 | 133,70 | 4278 |
| 07 jun 2024 | 166,80 | 170,40 | 165,05 | 133,70 | 133,70 | 115.970 |
| 06 jun 2024 | 133,70 | 133,70 | 133,70 | 133,70 | 133,70 | - |
| 05 jun 2024 | 161,70 | 163,60 | 161,60 | 133,70 | 133,70 | 12.062 |
| 04 jun 2024 | 163,45 | 164,30 | 160,30 | 133,70 | 133,70 | 29.305 |
| 03 jun 2024 | 170,00 | 170,15 | 164,25 | 133,70 | 133,70 | 9203 |
| 31 may 2024 | 168,55 | 170,15 | 161,65 | 133,70 | 133,70 | 150.399 |
| 30 may 2024 | 164,40 | 167,30 | 164,00 | 133,70 | 133,70 | 153.889 |
| 29 may 2024 | 164,95 | 166,15 | 163,95 | 133,70 | 133,70 | 10.669 |
| 28 may 2024 | 167,00 | 169,40 | 167,00 | 133,70 | 133,70 | 10.918 |
| 24 may 2024 | 166,90 | 168,95 | 166,90 | 133,70 | 133,70 | 9721 |
| 23 may 2024 | 167,70 | 171,00 | 166,50 | 133,70 | 133,70 | 15.760 |
| 22 may 2024 | 169,35 | 169,85 | 165,00 | 133,70 | 133,70 | 8017 |
| 21 may 2024 | 167,75 | 170,05 | 167,30 | 133,70 | 133,70 | 23.033 |
| 20 may 2024 | 163,50 | 165,45 | 163,25 | 133,70 | 133,70 | 31.267 |
| 17 may 2024 | 164,00 | 164,35 | 161,95 | 133,70 | 133,70 | 10.793 |
| 16 may 2024 | 169,30 | 170,45 | 165,60 | 133,70 | 133,70 | 10.104 |
| 15 may 2024 | 174,85 | 174,85 | 168,30 | 133,70 | 133,70 | 54.262 |
| 14 may 2024 | 165,60 | 173,85 | 165,60 | 133,70 | 133,70 | 17.831 |
| 13 may 2024 | 164,10 | 165,30 | 162,45 | 133,70 | 133,70 | 18.890 |
| 10 may 2024 | 165,35 | 168,75 | 165,35 | 133,70 | 133,70 | 84.041 |
| 09 may 2024 | 133,70 | 133,70 | 133,70 | 133,70 | 133,70 | - |
| 08 may 2024 | 163,65 | 164,00 | 161,39 | 133,70 | 133,70 | 64.958 |
| 07 may 2024 | 160,40 | 163,50 | 160,10 | 133,70 | 133,70 | 401.661 |
| 03 may 2024 | 152,70 | 155,60 | 152,30 | 133,70 | 133,70 | 468.884 |
| 02 may 2024 | 160,35 | 160,80 | 152,30 | 133,70 | 133,70 | 17.063 |
| 01 may 2024 | 133,70 | 133,70 | 133,70 | 133,70 | 133,70 | - |
| 30 abr 2024 | 158,10 | 159,55 | 155,60 | 133,70 | 133,70 | 33.182 |
| 29 abr 2024 | 159,15 | 159,90 | 157,80 | 133,70 | 133,70 | 11.702 |
| 26 abr 2024 | 160,00 | 161,80 | 157,99 | 133,70 | 133,70 | 194.325 |
| 25 abr 2024 | 160,90 | 163,25 | 159,35 | 133,70 | 133,70 | 367.402 |
| 24 abr 2024 | 159,75 | 162,01 | 157,50 | 133,70 | 133,70 | 164.189 |
| 24 abr 2024 | 0.65 Dividendo | |||||
| 23 abr 2024 | 147,90 | 162,70 | 147,30 | 133,70 | 133,05 | 111.585 |
| 22 abr 2024 | 142,25 | 147,74 | 142,01 | 133,70 | 133,05 | 678.453 |
| 19 abr 2024 | 140,60 | 141,80 | 139,65 | 133,70 | 133,05 | 49.510 |
| 18 abr 2024 | 140,60 | 142,52 | 139,90 | 133,70 | 133,05 | 77.880 |
| 17 abr 2024 | 141,90 | 143,90 | 141,05 | 133,70 | 133,05 | 42.925 |
| 16 abr 2024 | 148,00 | 148,00 | 141,90 | 133,70 | 133,05 | 47.778 |
| 15 abr 2024 | 151,45 | 153,70 | 149,78 | 133,70 | 133,05 | 64.277 |
| 12 abr 2024 | 155,50 | 155,95 | 150,60 | 133,70 | 133,05 | 34.199 |
| 11 abr 2024 | 150,05 | 153,30 | 149,55 | 133,70 | 133,05 | 126.140 |
| 10 abr 2024 | 155,90 | 161,40 | 150,05 | 133,70 | 133,05 | 425.239 |
| 09 abr 2024 | 150,95 | 153,00 | 149,55 | 133,70 | 133,05 | 50.927 |
| 08 abr 2024 | 148,25 | 151,95 | 148,25 | 133,70 | 133,05 | 23.988 |
| 05 abr 2024 | 151,70 | 152,90 | 149,48 | 133,70 | 133,05 | 341.612 |
| 04 abr 2024 | 154,45 | 156,10 | 152,55 | 133,70 | 133,05 | 138.245 |
| 03 abr 2024 | 157,70 | 157,70 | 152,45 | 133,70 | 133,05 | 12.939 |
| 02 abr 2024 | 159,58 | 161,95 | 156,10 | 133,70 | 133,05 | 117.079 |
| 28 mar 2024 | 163,40 | 163,40 | 157,90 | 133,70 | 133,05 | 18.125 |
| 27 mar 2024 | 151,50 | 162,30 | 150,30 | 133,70 | 133,05 | 277.457 |
| 26 mar 2024 | 142,90 | 149,30 | 142,90 | 133,70 | 133,05 | 63.523 |
| 25 mar 2024 | 140,90 | 144,00 | 140,90 | 133,70 | 133,05 | 72.779 |
| 22 mar 2024 | 140,40 | 144,20 | 140,30 | 133,70 | 133,05 | 49.032 |
| 21 mar 2024 | 141,00 | 142,30 | 138,90 | 133,70 | 133,05 | 99.690 |
| 20 mar 2024 | 133,80 | 137,80 | 133,80 | 133,70 | 133,05 | 3.996.693 |
| 19 mar 2024 | 132,60 | 134,30 | 132,30 | 133,70 | 133,05 | 264.797 |
| 18 mar 2024 | 134,90 | 135,90 | 133,80 | 133,70 | 133,05 | 98.338 |
| 15 mar 2024 | 134,10 | 134,60 | 132,70 | 133,70 | 133,05 | 91.579 |
| 14 mar 2024 | 133,80 | 134,30 | 132,70 | 133,70 | 133,05 | 80.089 |
| 13 mar 2024 | 134,20 | 136,60 | 133,90 | 133,70 | 133,05 | 338.457 |
| 12 mar 2024 | 132,80 | 134,50 | 132,20 | 133,70 | 133,05 | 258.326 |
| 11 mar 2024 | 135,90 | 138,10 | 132,30 | 133,70 | 133,05 | 275.370 |
| 08 mar 2024 | 137,90 | 139,00 | 136,80 | 133,70 | 133,05 | 425.643 |
| 07 mar 2024 | 136,20 | 138,90 | 135,20 | 133,70 | 133,05 | 91.375 |
| 06 mar 2024 | 140,40 | 143,20 | 138,39 | 133,70 | 133,05 | 359.587 |
| 05 mar 2024 | 141,10 | 143,20 | 139,80 | 133,70 | 133,05 | 53.601 |
| 04 mar 2024 | 146,40 | 146,40 | 143,39 | 133,70 | 133,05 | 37.176 |
| 01 mar 2024 | 146,90 | 147,90 | 145,30 | 133,70 | 133,05 | 284.681 |
| 29 feb 2024 | 146,10 | 146,40 | 144,50 | 133,70 | 133,05 | 79.923 |
| 28 feb 2024 | 146,60 | 146,60 | 144,60 | 133,70 | 133,05 | 57.742 |
| 27 feb 2024 | 146,60 | 148,00 | 145,10 | 133,70 | 133,05 | 33.589 |
| 26 feb 2024 | 147,00 | 148,70 | 144,10 | 133,70 | 133,05 | 76.683 |
| 23 feb 2024 | 144,10 | 146,40 | 143,20 | 133,70 | 133,05 | 353.571 |
| 22 feb 2024 | 145,40 | 145,70 | 143,50 | 133,70 | 133,05 | 11.498 |
| 21 feb 2024 | 146,90 | 147,00 | 143,60 | 133,70 | 133,05 | 24.537 |
| 20 feb 2024 | 144,70 | 146,40 | 143,70 | 133,70 | 133,05 | 130.995 |
| 19 feb 2024 | 144,00 | 145,60 | 143,90 | 133,70 | 133,05 | 113.846 |
| 16 feb 2024 | 146,90 | 149,00 | 143,60 | 133,70 | 133,05 | 68.328 |
| 15 feb 2024 | 147,20 | 148,50 | 144,90 | 133,70 | 133,05 | 183.235 |
| 14 feb 2024 | 146,70 | 148,10 | 144,51 | 133,70 | 133,05 | 56.972 |
| 13 feb 2024 | 146,60 | 148,30 | 144,60 | 133,70 | 133,05 | 405.636 |
| 12 feb 2024 | 145,60 | 148,30 | 144,90 | 133,70 | 133,05 | 87.363 |
| 09 feb 2024 | 148,50 | 148,77 | 146,68 | 133,70 | 133,05 | 79.669 |
| 08 feb 2024 | 144,90 | 148,60 | 144,30 | 133,70 | 133,05 | 149.163 |
| 07 feb 2024 | 142,80 | 144,71 | 141,00 | 133,70 | 133,05 | 305.465 |
| 06 feb 2024 | 138,00 | 140,80 | 136,80 | 133,70 | 133,05 | 36.804 |
| 05 feb 2024 | 138,10 | 141,50 | 138,10 | 133,70 | 133,05 | 57.261 |
| 02 feb 2024 | 137,80 | 138,90 | 135,10 | 133,70 | 133,05 | 384.970 |
| 01 feb 2024 | 142,30 | 142,80 | 136,91 | 133,70 | 133,05 | 68.504 |
| 31 ene 2024 | 134,30 | 142,90 | 129,00 | 133,70 | 133,05 | 932.381 |
| *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.