Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.195,33 +139,92 (+0,23%)
Embracer Group AB (0GFE.IL)
IOB - IOB Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 12:57PM 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 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 20 jun 2024 | 22,82 | 23,30 | 22,55 | 22,55 | 22,55 | 62.610 |
| 19 jun 2024 | 22,27 | 22,55 | 22,20 | 22,51 | 22,51 | 51.868 |
| 18 jun 2024 | 23,51 | 23,51 | 22,43 | 22,90 | 22,90 | 38.768 |
| 17 jun 2024 | 23,02 | 23,21 | 22,85 | 23,09 | 23,09 | 81.100 |
| 14 jun 2024 | 24,00 | 24,00 | 22,81 | 23,40 | 23,40 | 92.052 |
| 13 jun 2024 | 24,38 | 24,77 | 23,80 | 24,49 | 24,49 | 23.759 |
| 12 jun 2024 | 23,23 | 24,87 | 23,23 | 24,17 | 24,17 | 60.018 |
| 11 jun 2024 | 23,65 | 24,11 | 23,31 | 24,10 | 24,10 | 91.850 |
| 10 jun 2024 | 24,58 | 24,68 | 23,69 | 24,59 | 24,59 | 35.987 |
| 07 jun 2024 | 24,14 | 25,04 | 24,07 | 24,52 | 24,52 | 48.673 |
| 06 jun 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 05 jun 2024 | 25,31 | 25,48 | 24,50 | 24,94 | 24,94 | 68.323 |
| 04 jun 2024 | 26,37 | 26,59 | 26,02 | 26,29 | 26,29 | 39.173 |
| 03 jun 2024 | 26,39 | 26,42 | 26,05 | 26,17 | 26,17 | 37.040 |
| 31 may 2024 | 26,53 | 26,63 | 26,00 | 26,63 | 26,63 | 79.473 |
| 30 may 2024 | 26,12 | 26,72 | 26,12 | 26,53 | 26,53 | 42.404 |
| 29 may 2024 | 26,34 | 26,67 | 25,95 | 26,36 | 26,36 | 75.837 |
| 28 may 2024 | 26,96 | 27,00 | 26,51 | 26,82 | 26,82 | 72.071 |
| 24 may 2024 | 26,80 | 27,96 | 26,04 | 26,70 | 26,70 | 229.693 |
| 23 may 2024 | 27,45 | 28,94 | 26,85 | 27,36 | 27,36 | 177.532 |
| 22 may 2024 | 29,23 | 30,04 | 29,23 | 29,89 | 29,89 | 122.851 |
| 21 may 2024 | 29,27 | 29,65 | 28,68 | 29,22 | 29,22 | 67.648 |
| 20 may 2024 | 30,03 | 30,03 | 29,47 | 29,75 | 29,75 | 32.604 |
| 17 may 2024 | 29,87 | 30,14 | 29,43 | 29,74 | 29,74 | 39.435 |
| 16 may 2024 | 30,65 | 30,69 | 30,20 | 30,56 | 30,56 | 39.101 |
| 15 may 2024 | 31,69 | 31,69 | 30,31 | 30,99 | 30,99 | 66.597 |
| 14 may 2024 | 30,17 | 31,51 | 29,77 | 30,22 | 30,22 | 116.593 |
| 13 may 2024 | 29,55 | 30,27 | 29,55 | 29,96 | 29,96 | 60.355 |
| 10 may 2024 | 29,30 | 30,54 | 29,13 | 30,03 | 30,03 | 152.944 |
| 09 may 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 08 may 2024 | 27,66 | 28,63 | 27,63 | 28,14 | 28,14 | 428.531 |
| 07 may 2024 | 25,76 | 28,85 | 25,76 | 28,28 | 28,28 | 103.666 |
| 03 may 2024 | 26,10 | 27,59 | 26,10 | 27,10 | 27,10 | 29.983 |
| 02 may 2024 | 28,27 | 27,85 | 27,67 | 27,67 | 27,67 | 80.074 |
| 01 may 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 30 abr 2024 | 27,42 | 28,21 | 25,55 | 27,89 | 27,89 | 74.087 |
| 29 abr 2024 | 26,10 | 27,15 | 26,10 | 27,15 | 27,15 | 111.139 |
| 26 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 25 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 24 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 23 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 22 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 19 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 18 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 17 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 16 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 15 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 12 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 11 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 10 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 09 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 08 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 05 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 04 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 03 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 02 abr 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 28 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 27 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 26 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 25 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 22 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 21 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 20 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 19 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 18 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 15 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 14 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 13 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 12 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 11 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 08 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 07 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 06 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 05 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 04 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 01 mar 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 29 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 28 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 27 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 26 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 23 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 22 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 21 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 20 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 19 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 16 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 15 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 14 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 13 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 12 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 09 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 08 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 07 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 06 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 05 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 02 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 01 feb 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 31 ene 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| 30 ene 2024 | 97,26 | 97,26 | 97,26 | 97,26 | 97,26 | - |
| *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.