Mercados españoles abiertos en 8 hrs 4 min

Clas Ohlson AB (publ) (0GQE.IL)

IOB - IOB Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
138,15-1,70 (-1,22%)
Al cierre: 06:19PM BST
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024138,10138,80136,80138,15138,155767
15 abr 2024137,70140,20137,10139,85139,857670
12 abr 2024139,90140,00138,90139,00139,004000
11 abr 2024139,25139,10138,10138,45138,453779
10 abr 2024137,05140,41137,90140,00140,005228
09 abr 2024139,40139,80137,39137,65137,6555.104
08 abr 2024139,85141,00138,40140,70140,706187
05 abr 2024145,65145,40142,50144,40144,40716
04 abr 2024145,70145,80144,70145,05145,052530
03 abr 2024143,35145,21142,80143,20143,203733
02 abr 2024145,15145,40140,80143,00143,005293
28 mar 2024142,70145,00142,00142,80142,8010.849
27 mar 2024141,95145,50141,10142,80142,802802
26 mar 2024139,55142,20139,00141,10141,105590
25 mar 2024139,50140,00139,40139,40139,401370
22 mar 2024139,55140,20138,90139,25139,253376
21 mar 2024138,70140,50138,60139,65139,655684
20 mar 2024136,00138,30135,70137,70137,705203
19 mar 2024137,05136,80133,10136,65136,651784
18 mar 2024138,00138,90137,40137,45137,454636
15 mar 2024137,45139,80137,60139,80139,807669
14 mar 2024138,20139,80136,50136,15136,151785
13 mar 2024134,60137,40134,70137,05137,054960
12 mar 2024133,55134,99132,00134,20134,203025
11 mar 2024135,75136,00133,50133,80133,809041
08 mar 2024138,30138,90136,19138,10138,1025.648
07 mar 2024141,95141,80137,00139,10139,1014.134
06 mar 2024154,00150,90139,60140,90140,908884
05 mar 2024170,15170,20162,30164,45164,454070
04 mar 2024167,70170,60169,10168,70168,702257
01 mar 2024176,95178,10164,40168,35168,352547
29 feb 2024174,60176,49173,88174,45174,451791
28 feb 2024173,15174,98171,40173,10173,103454
27 feb 2024173,80174,00172,50173,35173,354562
26 feb 2024172,90173,98171,00172,75172,758044
23 feb 2024170,75173,62170,30171,85171,857925
22 feb 2024170,65171,70169,60170,65170,655971
21 feb 2024167,40169,99167,80168,25168,253933
20 feb 2024169,30170,00167,60169,00169,004835
19 feb 2024169,25170,20168,60168,80168,804430
16 feb 2024164,35169,87165,40168,65168,653856
15 feb 2024163,00167,30163,70165,80165,803256
14 feb 2024149,25164,50149,60163,65163,657503
13 feb 2024150,10151,10148,00148,55148,553852
12 feb 2024150,00151,48149,20149,70149,704132
09 feb 2024152,55152,70150,60149,70149,701535
08 feb 2024153,45154,00152,20152,95152,953500
07 feb 2024153,90155,60152,20153,80153,8027.116
06 feb 2024142,60147,00142,60146,70146,706037
05 feb 2024144,65145,40142,69142,70142,702859
02 feb 2024148,60147,60144,80146,10146,1019.984
01 feb 2024147,45149,20147,40149,65149,653404
31 ene 2024147,80149,20148,39148,95148,952421
30 ene 2024146,45149,19146,70147,30147,302838
29 ene 2024146,65147,80144,80147,10147,108162
26 ene 2024145,75148,60146,50148,70148,706896
25 ene 2024145,60146,51144,60145,15145,155903
24 ene 2024144,50145,80144,00144,75144,754502
23 ene 2024146,35146,60144,00144,90144,9011.653
22 ene 2024147,55149,10146,30146,85146,851368
19 ene 2024150,40151,30148,70150,35150,357991
18 ene 2024148,55149,78147,60147,70147,7010.789
17 ene 2024151,50153,00145,70146,00146,006499
16 ene 2024156,75157,30153,99155,50155,506747
15 ene 2024158,40159,30157,00158,70158,705813
12 ene 2024158,25159,60157,00158,35158,356073
11 ene 2024161,50162,60158,10159,05159,0516.309
10 ene 2024159,40161,10159,20159,90159,903831
09 ene 2024161,30161,90158,90159,40159,4028.978
08 ene 2024162,10167,50160,20162,30162,3017.421
05 ene 2024156,50157,50155,40154,95154,955358
04 ene 2024154,40157,30154,60154,95154,9518.256
03 ene 2024155,00155,50153,90154,95154,9517.221
02 ene 2024157,95158,30155,00155,75155,7510.983
29 dic 2023158,35159,10157,60158,10158,103811
28 dic 2023157,80158,80158,00158,45158,457100
27 dic 2023158,75159,50157,37157,95157,9512.474
22 dic 2023160,25160,50158,10159,90159,90343.199
21 dic 2023158,25160,69157,50160,30160,3016.312
20 dic 2023157,55159,99157,40157,45157,4515.430
19 dic 2023157,20158,10157,10158,40158,4012.446
18 dic 2023156,50157,20156,00156,15156,157955
15 dic 2023156,00158,50155,50157,45157,4511.026
14 dic 2023154,40156,88154,10154,50154,5014.129
13 dic 2023155,45156,50152,30153,20153,2013.791
12 dic 2023153,25157,20152,30156,20156,2041.786
11 dic 2023150,55154,00150,30153,85153,859103
08 dic 2023145,70150,18145,50148,85148,8540.549
07 dic 2023148,60148,50144,00145,55145,557908
06 dic 2023138,65156,80140,70151,50151,5055.667
05 dic 2023130,80132,00129,40129,90129,904778
04 dic 2023129,25130,29129,20129,20129,205930
01 dic 2023127,70130,50127,90128,55128,557644
30 nov 2023130,30129,30126,90127,75127,7547.564
29 nov 2023125,85129,80126,00128,40128,4029.469
28 nov 2023126,10128,10126,10127,85127,856068
27 nov 2023128,60128,90125,80126,75126,751659
24 nov 2023129,45130,90128,79128,90128,908241
23 nov 2023127,55130,00127,60129,80129,808678
22 nov 2023124,70127,80124,30127,15127,1529.493
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...