Mercados españoles cerrados

Embracer Group AB (0GFE.IL)

IOB - IOB Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
78,34-1,66 (-2,08%)
Al cierre: 12:57PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202424,0024,0022,8123,4023,4092.052
13 jun 202424,3824,7723,8024,4924,4923.759
12 jun 202423,2324,8723,2324,1724,1760.018
11 jun 202423,6524,1123,3124,1024,1091.850
10 jun 202424,5824,6823,6924,5924,5935.987
07 jun 202424,1425,0424,0724,5224,5248.673
06 jun 202424,9424,9424,9424,9424,94-
05 jun 202425,3125,4824,5024,9424,9468.323
04 jun 202426,3726,5926,0226,2926,2939.173
03 jun 202426,3926,4226,0526,1726,1737.040
31 may 202426,5326,6326,0026,6326,6379.473
30 may 202426,1226,7226,1226,5326,5342.404
29 may 202426,3426,6725,9526,3626,3675.837
28 may 202426,9627,0026,5126,8226,8272.071
24 may 202426,8027,9626,0426,7026,70229.693
23 may 202427,4528,9426,8527,3627,36177.532
22 may 202429,2330,0429,2329,8929,89122.851
21 may 202429,2729,6528,6829,2229,2267.648
20 may 202430,0330,0329,4729,7529,7532.604
17 may 202429,8730,1429,4329,7429,7439.435
16 may 202430,6530,6930,2030,5630,5639.101
15 may 202431,6931,6930,3130,9930,9966.597
14 may 202430,1731,5129,7730,2230,22116.593
13 may 202429,5530,2729,5529,9629,9660.355
10 may 202429,3030,5429,1330,0330,03152.944
09 may 202428,1428,1428,1428,1428,14-
08 may 202427,6628,6327,6328,1428,14428.531
07 may 202425,7628,8525,7628,2828,28103.666
03 may 202426,1027,5926,1027,1027,1029.983
02 may 202428,2727,8527,6727,6727,6780.074
01 may 202427,8927,8927,8927,8927,89-
30 abr 202427,4228,2125,5527,8927,8974.087
29 abr 202426,1027,1526,1027,1527,15111.139
26 abr 202497,2697,2697,2697,2697,26-
25 abr 202497,2697,2697,2697,2697,26-
24 abr 202497,2697,2697,2697,2697,26-
23 abr 202497,2697,2697,2697,2697,26-
22 abr 202497,2697,2697,2697,2697,26-
19 abr 202497,2697,2697,2697,2697,26-
18 abr 202497,2697,2697,2697,2697,26-
17 abr 202497,2697,2697,2697,2697,26-
16 abr 202497,2697,2697,2697,2697,26-
15 abr 202497,2697,2697,2697,2697,26-
12 abr 202497,2697,2697,2697,2697,26-
11 abr 202497,2697,2697,2697,2697,26-
10 abr 202497,2697,2697,2697,2697,26-
09 abr 202497,2697,2697,2697,2697,26-
08 abr 202497,2697,2697,2697,2697,26-
05 abr 202497,2697,2697,2697,2697,26-
04 abr 202497,2697,2697,2697,2697,26-
03 abr 202497,2697,2697,2697,2697,26-
02 abr 202497,2697,2697,2697,2697,26-
28 mar 202497,2697,2697,2697,2697,26-
27 mar 202497,2697,2697,2697,2697,26-
26 mar 202497,2697,2697,2697,2697,26-
25 mar 202497,2697,2697,2697,2697,26-
22 mar 202497,2697,2697,2697,2697,26-
21 mar 202497,2697,2697,2697,2697,26-
20 mar 202497,2697,2697,2697,2697,26-
19 mar 202497,2697,2697,2697,2697,26-
18 mar 202497,2697,2697,2697,2697,26-
15 mar 202497,2697,2697,2697,2697,26-
14 mar 202497,2697,2697,2697,2697,26-
13 mar 202497,2697,2697,2697,2697,26-
12 mar 202497,2697,2697,2697,2697,26-
11 mar 202497,2697,2697,2697,2697,26-
08 mar 202497,2697,2697,2697,2697,26-
07 mar 202497,2697,2697,2697,2697,26-
06 mar 202497,2697,2697,2697,2697,26-
05 mar 202497,2697,2697,2697,2697,26-
04 mar 202497,2697,2697,2697,2697,26-
01 mar 202497,2697,2697,2697,2697,26-
29 feb 202497,2697,2697,2697,2697,26-
28 feb 202497,2697,2697,2697,2697,26-
27 feb 202497,2697,2697,2697,2697,26-
26 feb 202497,2697,2697,2697,2697,26-
23 feb 202497,2697,2697,2697,2697,26-
22 feb 202497,2697,2697,2697,2697,26-
21 feb 202497,2697,2697,2697,2697,26-
20 feb 202497,2697,2697,2697,2697,26-
19 feb 202497,2697,2697,2697,2697,26-
16 feb 202497,2697,2697,2697,2697,26-
15 feb 202497,2697,2697,2697,2697,26-
14 feb 202497,2697,2697,2697,2697,26-
13 feb 202497,2697,2697,2697,2697,26-
12 feb 202497,2697,2697,2697,2697,26-
09 feb 202497,2697,2697,2697,2697,26-
08 feb 202497,2697,2697,2697,2697,26-
07 feb 202497,2697,2697,2697,2697,26-
06 feb 202497,2697,2697,2697,2697,26-
05 feb 202497,2697,2697,2697,2697,26-
02 feb 202497,2697,2697,2697,2697,26-
01 feb 202497,2697,2697,2697,2697,26-
31 ene 202497,2697,2697,2697,2697,26-
30 ene 202497,2697,2697,2697,2697,26-
29 ene 202497,2697,2697,2697,2697,26-
26 ene 202497,2697,2697,2697,2697,26-
25 ene 202497,2697,2697,2697,2697,26-
24 ene 202497,2697,2697,2697,2697,26-
23 ene 202497,2697,2697,2697,2697,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...