Mercados españoles cerrados

Saab AB (publ) (0GWL.IL)

IOB - IOB Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
254,84+4,69 (+1,87%)
Al cierre: 05:38PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024256,20263,75251,40253,90253,90129.834
27 jun 2024247,85252,20245,40250,15250,1518.099
26 jun 2024244,75248,05244,65247,10247,1030.901
25 jun 2024243,55244,90238,25240,95240,9527.643
24 jun 2024237,45245,70235,25244,80244,8028.481
21 jun 2024238,40238,40238,40238,40238,40-
20 jun 2024244,15244,10239,20238,40238,40144.891
19 jun 2024238,65243,40237,00241,30241,3012.109
18 jun 2024243,70246,00238,30238,65238,6544.123
17 jun 2024241,55244,80237,30241,35241,3522.161
14 jun 2024249,80247,70236,90239,50239,5023.709
13 jun 2024255,25254,80249,00249,20249,2055.557
12 jun 2024260,90259,10252,30254,80254,80116.249
11 jun 2024265,45267,40258,00259,50259,5070.313
10 jun 2024267,70269,00259,70262,10262,10433.151
07 jun 2024250,70272,60251,70271,65271,6598.004
06 jun 2024250,20250,20250,20250,20250,20-
05 jun 2024252,00253,80248,60250,20250,20387.974
04 jun 2024255,15253,60250,10252,25252,2521.051
03 jun 2024254,00258,20253,20255,95255,9530.945
31 may 2024240,35254,10240,40252,45252,4539.438
30 may 2024234,20241,00234,30239,50239,5044.211
29 may 2024242,20241,80233,00234,40234,4058.627
28 may 2024251,10253,80246,50247,95247,9517.465
24 may 2024249,05250,60248,30249,05249,0515.127
23 may 2024247,15249,90247,00249,85249,8516.000
22 may 2024245,40249,80245,70248,10248,1012.633
21 may 2024242,10246,70242,60244,55244,5543.612
20 may 2024240,25243,20239,90243,15243,1512.581
17 may 2024236,50241,00236,30239,00239,0028.512
16 may 2024235,15239,70235,00237,60237,60136.322
15 may 2024231,20235,00231,40233,50233,5029.187
14 may 2024224,00230,30222,65230,00230,009032
13 may 2024226,00224,50220,90224,00224,0019.339
10 may 2024233,00232,65224,85226,00226,0010.876
09 may 2024224,00224,00224,00224,00224,00-
08 may 2024223,98231,55228,40224,00224,006015
07 may 2024227,65228,00220,20875,20875,202207
07 may 20244:1 Split de acciones
03 may 2024218,73220,50215,90218,80218,8030.308
02 may 2024219,00218,12213,85217,98217,9845.932
01 may 2024230,50230,50230,50230,50230,50-
30 abr 2024230,82231,55219,65230,50230,5031.856
29 abr 2024230,65232,10227,30230,50230,5030.308
26 abr 2024236,88238,40220,00229,07229,07238.844
25 abr 2024232,63235,55223,15230,05230,05814.556
24 abr 2024233,45235,90232,05236,02236,02304.264
23 abr 2024224,15232,10222,20231,38231,38160.948
22 abr 2024224,88226,30220,75224,68224,68155.620
19 abr 2024224,98227,20221,05224,68224,68689.180
18 abr 2024229,60229,90219,80224,18224,18152.088
17 abr 2024230,48231,20224,25227,77227,7765.260
16 abr 2024231,52231,80221,85231,30231,30222.948
15 abr 2024232,15239,00231,35235,10235,101.147.412
12 abr 2024227,25233,05223,25229,48229,48126.476
12 abr 20240.8 Dividendo
11 abr 2024224,48226,10221,60224,20223,40178.348
10 abr 2024223,30227,30218,05223,05222,25134.060
09 abr 2024245,52247,10217,25221,35220,56335.992
08 abr 2024240,32247,05239,65245,30244,4287.864
05 abr 2024239,45241,70234,95239,27238,42112.628
04 abr 2024241,68241,95236,15239,07238,2288.472
03 abr 2024238,90241,51236,30241,55240,69130.704
02 abr 2024238,48242,50235,25236,15235,31247.408
28 mar 2024241,38242,60237,05241,38240,5179.296
27 mar 2024241,73244,05239,05241,38240,51405.504
26 mar 2024237,48240,90236,70239,85238,99142.948
25 mar 2024235,45238,95234,85235,52234,68902.748
22 mar 2024229,00234,15228,60233,80232,97176.764
21 mar 2024229,15231,35225,85229,15228,33135.884
20 mar 2024225,30228,10222,55227,60226,7984.848
19 mar 2024222,75225,25219,15222,60221,81131.988
18 mar 2024218,07221,43216,15220,25219,46216.736
15 mar 2024216,15219,50214,30218,65217,87627.896
14 mar 2024213,27218,05211,25215,60214,83116.752
13 mar 2024213,30216,20209,35213,23212,46461.476
12 mar 2024211,85215,75208,15211,32210,57521.016
11 mar 2024206,38212,85204,30212,73211,97236.636
08 mar 2024209,23211,20202,85204,65203,92196.336
07 mar 2024204,07208,65203,75208,30207,5664.348
06 mar 2024205,07205,10198,00202,52201,80165.136
05 mar 2024212,52214,80202,00203,35202,62442.968
04 mar 2024206,68214,15204,75213,27212,51204.504
01 mar 2024205,07207,15205,00205,07204,34108.476
29 feb 2024204,80206,25202,40202,98202,25183.676
28 feb 2024200,30204,30200,15202,48201,751.026.224
27 feb 2024206,50207,85199,90201,82201,10212.808
26 feb 2024198,18205,90198,00204,38203,65234.104
23 feb 2024193,32199,60193,15197,25196,55258.148
22 feb 2024196,27200,00190,80194,10193,41124.472
21 feb 2024200,85200,85195,35198,65197,94262.812
20 feb 2024199,93202,10198,00199,65198,94423.024
19 feb 2024198,23199,50196,05198,07197,37618.600
16 feb 2024196,50198,45193,35198,23197,52916.516
15 feb 2024194,57197,35192,60194,68193,98210.784
14 feb 2024189,32194,45187,10193,60192,91159.212
13 feb 2024191,52192,50188,15189,45188,77348.516
12 feb 2024184,35192,10184,30192,15191,46298.680
09 feb 2024175,82185,90172,75180,07179,43764.532
08 feb 2024173,10174,95172,70174,90174,28269.588
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...