Mercados españoles cerrados

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

IOB - IOB Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
168,35-6,10 (-3,50%)
Al cierre: 06:03PM GMT
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 mar 2024176,95178,10164,40171,86171,862547
29 feb 2024174,60176,49173,88173,88173,881791
28 feb 2024173,15174,98171,40172,42172,423454
27 feb 2024173,80174,00172,50173,22173,224562
26 feb 2024172,90173,98171,00172,80172,808044
23 feb 2024170,75173,62170,30171,29171,297925
22 feb 2024170,65171,70169,60171,39171,395971
21 feb 2024167,40169,99167,80168,25168,253933
20 feb 2024169,30170,00167,60168,68168,684835
19 feb 2024169,25170,20168,60169,04169,044430
16 feb 2024164,35169,87165,40169,34169,343856
15 feb 2024163,00167,30163,70166,16166,163256
14 feb 2024149,25164,50149,60156,34156,347503
13 feb 2024150,10151,10148,00149,57149,573852
12 feb 2024150,00151,48149,20150,62150,624132
09 feb 2024152,55152,70150,60152,70152,701535
08 feb 2024153,45154,00152,20152,58152,583500
07 feb 2024153,90155,60152,20154,19154,196758
06 feb 2024142,60147,00142,60145,87145,876037
05 feb 2024144,65145,40142,69144,02144,022859
02 feb 2024148,60147,60144,80147,60147,6019.338
01 feb 2024147,45149,20147,40147,80147,801584
31 ene 2024147,80149,20148,39148,39148,392421
30 ene 2024146,45149,19146,70149,19149,192838
29 ene 2024146,65147,80144,80146,78146,788162
26 ene 2024145,75148,60146,50147,61147,616896
25 ene 2024145,60146,51144,60146,51146,515903
24 ene 2024144,50145,80144,00144,62144,624502
23 ene 2024146,35146,60144,00144,86144,8611.653
22 ene 2024147,55149,10146,30147,98147,981368
19 ene 2024150,40151,30148,70149,85149,857991
18 ene 2024148,55149,78147,60149,78149,7810.789
17 ene 2024151,50153,00145,70148,29148,296499
16 ene 2024156,75157,30153,99155,18155,186747
15 ene 2024158,90159,30157,00157,99157,995813
12 ene 2024158,25159,60157,00159,32159,326073
11 ene 2024161,50162,60158,10159,57159,5716.309
10 ene 2024159,40161,10159,20159,24159,243831
09 ene 2024161,30161,90158,90159,99159,9928.978
08 ene 2024162,10167,50160,20162,72162,7217.421
05 ene 2024156,50157,50155,40155,61155,615358
04 ene 2024154,40157,30154,60156,59156,5918.256
03 ene 2024155,00155,50153,90154,62154,6217.221
02 ene 2024157,95158,30155,00155,06155,0610.983
29 dic 2023158,35159,10157,60158,30158,303811
28 dic 2023157,80158,80158,00158,35158,357100
27 dic 2023158,75159,50157,37158,13158,139722
22 dic 2023160,25160,50158,10158,93158,93343.199
21 dic 2023158,25160,69157,50158,56158,5616.312
20 dic 2023157,55159,99157,40157,80157,8015.430
19 dic 2023157,20158,10157,10157,71157,7112.446
18 dic 2023156,50157,20156,00156,82156,827955
15 dic 2023156,00158,50155,50156,92156,9211.026
14 dic 2023154,40156,88154,10155,19155,1914.129
13 dic 2023155,45156,50152,30153,96153,965036
12 dic 2023153,25157,20152,30156,70156,7041.786
11 dic 2023150,55154,00150,30152,90152,909103
08 dic 2023145,70150,18145,50147,85147,8540.549
07 dic 2023148,60148,50144,00148,50148,507908
06 dic 2023138,65156,80140,70150,14150,1455.667
05 dic 2023130,80132,00129,40130,30130,304778
04 dic 2023129,25130,29129,20129,49129,495930
01 dic 2023127,70130,50127,90128,62128,627644
30 nov 2023130,30129,30126,90127,15127,1547.564
29 nov 2023125,85129,80126,00127,76127,7629.469
28 nov 2023126,10128,10126,10126,50126,506068
27 nov 2023128,60128,90125,80126,69126,691659
24 nov 2023129,45130,90128,79130,63130,638241
23 nov 2023127,55130,00127,60129,69129,697991
22 nov 2023124,70127,80124,30127,57127,5729.493
21 nov 2023125,75126,60124,09124,70124,701765
20 nov 2023124,55126,30123,90124,31124,317679
17 nov 2023123,20125,90123,41123,41123,415872
16 nov 2023122,90125,20122,60124,30124,3014.273
15 nov 2023119,25122,79119,10119,51119,515171
14 nov 2023115,90119,09115,90116,78116,786812
13 nov 2023115,30116,50115,10116,20116,2010.247
10 nov 2023116,55116,70115,30116,15116,152859
09 nov 2023115,30118,50115,00115,00115,004258
08 nov 2023115,25115,40114,35114,80114,805453
07 nov 2023114,20117,40113,60114,50114,5020.785
06 nov 2023116,45115,70113,70114,02114,0219.616
03 nov 2023117,15118,20116,80117,49117,495118
02 nov 2023117,75119,20117,49117,59117,5914.890
01 nov 2023117,50118,30116,00117,65117,655920
31 oct 2023114,95118,70115,30116,99116,994533
30 oct 2023114,90115,60113,70115,30115,3012.919
27 oct 2023118,25117,40115,00115,59115,596673
26 oct 2023117,40119,60117,60118,97118,975992
25 oct 2023118,80119,70116,50116,89116,8912.109
24 oct 2023115,90120,30116,40117,81117,8121.425
23 oct 2023117,90118,20115,10116,72116,7210.696
20 oct 2023119,30120,00117,00118,54118,5414.761
19 oct 2023121,40121,60120,20121,08121,0819.092
18 oct 2023121,40122,90121,40122,09122,099646
17 oct 2023123,75123,72121,70121,85121,855540
16 oct 2023122,35124,10122,00123,34123,344076
13 oct 2023122,45124,00121,90122,79122,7924.452
12 oct 2023120,10123,00119,60121,95121,9528.888
11 oct 2023123,75123,90119,00121,18121,1827.513
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...