Mercados españoles abiertos en 6 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.173,15 +368,50 (+0,95%) Dólar/Euro
1,0738 +0,0001 (+0,01%) Petróleo Brent
85,97 -0,04 (-0,05%) Bitcoin EUR
56.910,96 -1.084,04 (-1,87%)
BioGaia AB (publ) (0GTN.IL)
IOB - IOB Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 04:20PM BST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 0,00 | 0,00 | 0,00 | 127,10 | 127,10 | 1296 |
| 21 jun 2024 | 124,90 | 124,90 | 124,90 | 124,90 | 124,90 | - |
| 20 jun 2024 | 125,20 | 128,80 | 124,30 | 124,90 | 124,90 | 5522 |
| 19 jun 2024 | 121,80 | 121,80 | 118,50 | 120,60 | 120,60 | 1540 |
| 18 jun 2024 | 120,80 | 123,70 | 117,80 | 123,70 | 123,70 | 13.729 |
| 17 jun 2024 | 123,50 | 123,70 | 120,20 | 123,70 | 123,70 | 353.895 |
| 14 jun 2024 | 122,70 | 124,90 | 122,50 | 123,30 | 123,30 | 1113 |
| 13 jun 2024 | 126,10 | 127,00 | 124,40 | 124,40 | 124,40 | 2040 |
| 12 jun 2024 | 125,50 | 126,60 | 125,50 | 125,60 | 125,60 | 1078 |
| 11 jun 2024 | 125,30 | 126,50 | 124,80 | 125,40 | 125,40 | 1898 |
| 10 jun 2024 | 125,40 | 125,70 | 123,30 | 123,40 | 123,40 | 2193 |
| 07 jun 2024 | 123,60 | 126,40 | 123,60 | 125,90 | 125,90 | 968 |
| 06 jun 2024 | 126,10 | 126,10 | 126,10 | 126,10 | 126,10 | - |
| 05 jun 2024 | 125,40 | 126,20 | 124,90 | 126,10 | 126,10 | 1088 |
| 04 jun 2024 | 126,00 | 127,70 | 125,60 | 125,60 | 125,60 | 1315 |
| 03 jun 2024 | 126,40 | 128,40 | 123,60 | 127,10 | 127,10 | 2932 |
| 31 may 2024 | 123,00 | 130,40 | 123,00 | 124,20 | 124,20 | 404.794 |
| 30 may 2024 | 124,50 | 124,50 | 123,80 | 124,02 | 124,02 | 5529 |
| 29 may 2024 | 126,30 | 126,90 | 124,50 | 125,52 | 125,52 | 24.002 |
| 28 may 2024 | 127,50 | 128,30 | 126,20 | 126,90 | 126,90 | 5273 |
| 24 may 2024 | 126,10 | 127,60 | 126,10 | 127,40 | 127,40 | 164 |
| 23 may 2024 | 127,20 | 127,70 | 127,00 | 127,50 | 127,50 | 136 |
| 22 may 2024 | 130,90 | 130,90 | 126,90 | 126,90 | 126,90 | 190 |
| 21 may 2024 | 133,80 | 136,50 | 133,80 | 135,20 | 135,20 | 3880 |
| 20 may 2024 | 131,40 | 132,90 | 130,90 | 132,90 | 132,90 | 2068 |
| 17 may 2024 | 130,20 | 130,90 | 128,70 | 130,90 | 130,90 | 695 |
| 16 may 2024 | 134,20 | 134,20 | 132,20 | 132,30 | 132,30 | 971 |
| 15 may 2024 | 134,60 | 135,70 | 132,90 | 134,50 | 134,50 | 4052 |
| 14 may 2024 | 129,60 | 133,40 | 129,60 | 133,10 | 133,10 | 1855 |
| 13 may 2024 | 127,70 | 129,00 | 127,70 | 128,90 | 128,90 | 3748 |
| 10 may 2024 | 124,90 | 125,10 | 124,50 | 125,10 | 125,10 | 830 |
| 09 may 2024 | 124,90 | 124,90 | 124,90 | 124,90 | 124,90 | - |
| 08 may 2024 | 123,20 | 125,90 | 123,20 | 124,90 | 124,90 | 4192 |
| 08 may 2024 | 5 Dividendo | |||||
| 07 may 2024 | 118,40 | 126,20 | 118,40 | 126,20 | 121,20 | 166 |
| 03 may 2024 | 114,60 | 114,60 | 113,90 | 114,00 | 109,48 | 277 |
| 02 may 2024 | 117,20 | 117,20 | 113,30 | 113,30 | 108,81 | 1770 |
| 01 may 2024 | 117,90 | 117,90 | 117,90 | 117,90 | 113,23 | - |
| 30 abr 2024 | 115,40 | 117,90 | 115,40 | 117,90 | 113,23 | 1561 |
| 29 abr 2024 | 114,00 | 115,90 | 114,00 | 115,50 | 110,92 | 1325 |
| 26 abr 2024 | 114,30 | 115,20 | 113,10 | 115,19 | 110,62 | 12.464 |
| 25 abr 2024 | 115,60 | 115,60 | 113,70 | 115,01 | 110,45 | 10.972 |
| 24 abr 2024 | 115,00 | 117,00 | 114,49 | 114,50 | 109,96 | 3085 |
| 23 abr 2024 | 118,10 | 120,00 | 116,80 | 117,21 | 112,57 | 7326 |
| 22 abr 2024 | 119,30 | 119,30 | 116,59 | 117,93 | 113,25 | 18.298 |
| 19 abr 2024 | 118,40 | 119,90 | 118,40 | 119,50 | 114,77 | 14.988 |
| 18 abr 2024 | 119,30 | 119,30 | 118,49 | 118,50 | 113,81 | 12.308 |
| 17 abr 2024 | 118,80 | 120,00 | 118,50 | 120,00 | 115,25 | 16.371 |
| 16 abr 2024 | 117,50 | 119,31 | 117,50 | 119,30 | 114,57 | 9175 |
| 15 abr 2024 | 116,80 | 118,70 | 116,00 | 116,00 | 111,40 | 11.127 |
| 12 abr 2024 | 115,50 | 116,30 | 114,80 | 115,90 | 111,31 | 3221 |
| 11 abr 2024 | 115,00 | 115,80 | 114,82 | 115,17 | 110,61 | 11.103 |
| 10 abr 2024 | 115,50 | 115,80 | 115,30 | 115,50 | 110,93 | 2445 |
| 09 abr 2024 | 116,10 | 117,20 | 115,89 | 115,90 | 111,31 | 117.625 |
| 08 abr 2024 | 115,50 | 116,60 | 114,90 | 116,30 | 111,69 | 4547 |
| 05 abr 2024 | 115,40 | 117,20 | 115,10 | 115,30 | 110,73 | 4826 |
| 04 abr 2024 | 115,90 | 116,10 | 114,70 | 116,09 | 111,49 | 16.843 |
| 03 abr 2024 | 121,30 | 121,30 | 116,00 | 117,60 | 112,94 | 16.337 |
| 02 abr 2024 | 122,70 | 125,60 | 122,40 | 124,64 | 119,70 | 17.642 |
| 28 mar 2024 | 130,00 | 130,00 | 124,10 | 124,90 | 119,95 | 5732 |
| 27 mar 2024 | 135,80 | 135,80 | 133,70 | 133,80 | 128,50 | 11.533 |
| 26 mar 2024 | 131,60 | 133,70 | 131,60 | 131,60 | 126,39 | 19.449 |
| 25 mar 2024 | 132,50 | 133,00 | 132,13 | 132,70 | 127,44 | 8009 |
| 22 mar 2024 | 128,70 | 130,06 | 128,30 | 129,60 | 124,46 | 6189 |
| 21 mar 2024 | 130,90 | 130,90 | 128,49 | 130,00 | 124,85 | 3959 |
| 20 mar 2024 | 126,70 | 127,70 | 125,95 | 126,02 | 121,03 | 3430 |
| 19 mar 2024 | 126,00 | 126,04 | 125,30 | 126,04 | 121,05 | 2251 |
| 18 mar 2024 | 127,00 | 127,00 | 125,70 | 126,05 | 121,06 | 6487 |
| 15 mar 2024 | 127,30 | 128,80 | 126,30 | 127,62 | 122,57 | 3630 |
| 14 mar 2024 | 126,70 | 127,10 | 126,10 | 127,09 | 122,05 | 10.806 |
| 13 mar 2024 | 126,00 | 127,49 | 125,80 | 126,09 | 121,09 | 2504 |
| 12 mar 2024 | 125,40 | 126,80 | 125,40 | 125,79 | 120,81 | 2839 |
| 11 mar 2024 | 128,10 | 128,10 | 123,80 | 124,20 | 119,28 | 12.830 |
| 08 mar 2024 | 128,00 | 129,20 | 127,40 | 129,09 | 123,97 | 2290 |
| 07 mar 2024 | 128,80 | 128,95 | 127,60 | 127,74 | 122,68 | 5176 |
| 06 mar 2024 | 130,50 | 131,04 | 129,81 | 130,41 | 125,25 | 14.364 |
| 05 mar 2024 | 133,30 | 133,35 | 132,11 | 132,54 | 127,28 | 11.336 |
| 04 mar 2024 | 130,50 | 132,10 | 129,80 | 131,29 | 126,09 | 7590 |
| 01 mar 2024 | 127,20 | 130,21 | 126,50 | 129,71 | 124,57 | 9355 |
| 29 feb 2024 | 126,69 | 126,73 | 126,56 | 126,70 | 121,68 | 3547 |
| 28 feb 2024 | 125,20 | 125,90 | 124,81 | 125,90 | 120,91 | 1253 |
| 27 feb 2024 | 124,30 | 125,30 | 124,30 | 124,35 | 119,42 | 3185 |
| 26 feb 2024 | 126,69 | 126,70 | 126,27 | 126,27 | 121,26 | 1184 |
| 23 feb 2024 | 125,80 | 126,60 | 125,30 | 126,41 | 121,41 | 3347 |
| 22 feb 2024 | 124,70 | 125,90 | 124,70 | 125,28 | 120,32 | 11.044 |
| 21 feb 2024 | 122,40 | 125,01 | 122,40 | 125,00 | 120,05 | 4646 |
| 20 feb 2024 | 124,09 | 124,69 | 124,09 | 124,51 | 119,58 | 4459 |
| 19 feb 2024 | 124,81 | 127,49 | 124,74 | 124,79 | 119,84 | 17.976 |
| 16 feb 2024 | 125,60 | 128,70 | 125,60 | 127,74 | 122,67 | 8534 |
| 15 feb 2024 | 121,90 | 124,80 | 119,40 | 124,59 | 119,65 | 13.522 |
| 14 feb 2024 | 120,90 | 122,89 | 120,90 | 121,53 | 116,72 | 1999 |
| 13 feb 2024 | 118,30 | 119,50 | 117,90 | 118,63 | 113,93 | 19.425 |
| 12 feb 2024 | 117,40 | 118,89 | 115,40 | 117,39 | 112,74 | 9217 |
| 09 feb 2024 | 122,70 | 122,70 | 118,30 | 119,95 | 115,20 | 10.981 |
| 08 feb 2024 | 124,80 | 126,70 | 121,99 | 121,99 | 117,15 | 11.818 |
| 07 feb 2024 | 123,00 | 123,07 | 115,00 | 123,07 | 118,20 | 28.155 |
| 06 feb 2024 | 111,80 | 113,40 | 111,60 | 112,93 | 108,46 | 16.796 |
| 05 feb 2024 | 112,70 | 112,97 | 111,54 | 111,95 | 107,51 | 16.205 |
| 02 feb 2024 | 112,90 | 113,09 | 112,79 | 112,94 | 108,47 | 11.645 |
| 01 feb 2024 | 111,70 | 112,90 | 111,70 | 112,77 | 108,30 | 14.247 |
| *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.