Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.687,74 -59,27 (-0,10%)
Swedbank AB (publ) (0H6T.IL)
IOB - IOB Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:37PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 216,05 | 217,40 | 211,20 | 213,55 | 213,55 | 1.415.881 |
| 13 jun 2024 | 218,75 | 218,50 | 215,60 | 216,40 | 216,40 | 153.113 |
| 12 jun 2024 | 216,70 | 220,20 | 214,70 | 219,10 | 219,10 | 976.154 |
| 11 jun 2024 | 216,05 | 216,60 | 213,90 | 216,05 | 216,05 | 136.727 |
| 10 jun 2024 | 218,10 | 219,40 | 213,80 | 215,35 | 215,35 | 82.715 |
| 07 jun 2024 | 215,30 | 220,80 | 215,30 | 218,80 | 218,80 | 150.114 |
| 06 jun 2024 | 215,30 | 215,30 | 215,30 | 215,30 | 215,30 | - |
| 05 jun 2024 | 215,15 | 215,90 | 213,80 | 215,30 | 215,30 | 14.680 |
| 04 jun 2024 | 219,75 | 220,00 | 214,40 | 215,20 | 215,20 | 670.517 |
| 03 jun 2024 | 219,30 | 221,60 | 219,30 | 221,50 | 221,50 | 207.829 |
| 31 may 2024 | 215,95 | 218,20 | 215,50 | 215,95 | 215,95 | 93.907 |
| 30 may 2024 | 214,20 | 216,30 | 213,90 | 216,10 | 216,10 | 23.653 |
| 29 may 2024 | 216,55 | 216,90 | 213,80 | 214,05 | 214,05 | 369.063 |
| 28 may 2024 | 216,00 | 217,60 | 214,30 | 216,00 | 216,00 | 48.382 |
| 24 may 2024 | 214,85 | 215,50 | 213,00 | 214,75 | 214,75 | 71.898 |
| 23 may 2024 | 215,85 | 218,50 | 214,70 | 218,10 | 218,10 | 847.494 |
| 22 may 2024 | 216,55 | 218,40 | 212,30 | 216,60 | 216,60 | 58.337 |
| 21 may 2024 | 218,30 | 218,00 | 214,10 | 215,95 | 215,95 | 101.371 |
| 20 may 2024 | 218,60 | 219,60 | 218,00 | 219,00 | 219,00 | 46.623 |
| 17 may 2024 | 216,45 | 218,60 | 216,20 | 218,80 | 218,80 | 1.310.471 |
| 16 may 2024 | 217,15 | 217,50 | 215,30 | 217,15 | 217,15 | 127.955 |
| 15 may 2024 | 219,15 | 219,20 | 215,80 | 217,20 | 217,20 | 142.761 |
| 14 may 2024 | 221,70 | 222,80 | 217,60 | 219,35 | 219,35 | 1.574.342 |
| 13 may 2024 | 218,85 | 221,60 | 218,20 | 221,10 | 221,10 | 98.171 |
| 10 may 2024 | 212,25 | 219,50 | 211,80 | 218,75 | 218,75 | 82.073 |
| 09 may 2024 | 217,75 | 217,75 | 217,75 | 217,75 | 217,75 | - |
| 08 may 2024 | 218,50 | 218,80 | 212,70 | 217,75 | 217,75 | 131.494 |
| 07 may 2024 | 217,75 | 218,40 | 215,50 | 217,75 | 217,75 | 47.491 |
| 03 may 2024 | 210,25 | 212,20 | 207,90 | 210,25 | 210,25 | 39.642 |
| 02 may 2024 | 212,30 | 211,70 | 211,70 | 209,70 | 209,70 | 43.559 |
| 01 may 2024 | 212,40 | 212,40 | 212,40 | 210,20 | 210,20 | 1602 |
| 30 abr 2024 | 212,20 | 212,50 | 208,00 | 210,20 | 210,20 | 810.173 |
| 29 abr 2024 | 210,20 | 211,70 | 209,30 | 210,20 | 210,20 | 74.700 |
| 26 abr 2024 | 210,55 | 210,90 | 208,80 | 210,55 | 210,55 | 259.874 |
| 25 abr 2024 | 210,65 | 219,40 | 206,90 | 208,20 | 208,20 | 1.292.576 |
| 24 abr 2024 | 212,30 | 211,40 | 206,60 | 207,25 | 207,25 | 1.717.793 |
| 23 abr 2024 | 216,50 | 220,50 | 216,70 | 220,55 | 220,55 | 567.329 |
| 22 abr 2024 | 215,10 | 216,60 | 213,80 | 215,10 | 215,10 | 163.631 |
| 19 abr 2024 | 211,60 | 214,90 | 211,10 | 213,70 | 213,70 | 171.725 |
| 18 abr 2024 | 212,80 | 213,20 | 210,20 | 212,65 | 212,65 | 310.640 |
| 17 abr 2024 | 210,25 | 213,20 | 208,00 | 212,45 | 212,45 | 202.940 |
| 16 abr 2024 | 212,15 | 211,80 | 209,00 | 208,95 | 208,95 | 253.715 |
| 15 abr 2024 | 217,25 | 217,90 | 214,20 | 214,95 | 214,95 | 263.342 |
| 12 abr 2024 | 217,80 | 219,60 | 215,46 | 217,80 | 217,80 | 265.295 |
| 11 abr 2024 | 221,05 | 222,70 | 215,10 | 216,40 | 216,40 | 246.832 |
| 10 abr 2024 | 219,30 | 223,30 | 217,90 | 221,65 | 221,65 | 332.536 |
| 09 abr 2024 | 222,40 | 223,70 | 218,39 | 220,05 | 220,05 | 1.492.364 |
| 08 abr 2024 | 217,90 | 222,34 | 217,50 | 220,15 | 220,15 | 1.165.567 |
| 05 abr 2024 | 212,65 | 218,50 | 211,50 | 217,15 | 217,15 | 873.839 |
| 04 abr 2024 | 214,95 | 215,40 | 212,20 | 212,65 | 212,65 | 394.511 |
| 03 abr 2024 | 213,60 | 216,70 | 213,40 | 214,35 | 214,35 | 4.257.411 |
| 02 abr 2024 | 213,40 | 214,60 | 212,30 | 213,40 | 213,40 | 5.017.807 |
| 28 mar 2024 | 211,70 | 212,66 | 209,00 | 210,40 | 210,40 | 1.065.123 |
| 27 mar 2024 | 216,90 | 218,70 | 209,90 | 210,40 | 210,40 | 10.183.893 |
| 27 mar 2024 | 15.15 Dividendo | |||||
| 26 mar 2024 | 226,80 | 232,70 | 226,50 | 231,45 | 216,30 | 1.052.904 |
| 25 mar 2024 | 224,75 | 227,35 | 224,40 | 227,10 | 212,23 | 278.126 |
| 22 mar 2024 | 230,40 | 231,05 | 223,80 | 224,30 | 209,62 | 1.033.253 |
| 21 mar 2024 | 227,50 | 230,30 | 225,65 | 228,95 | 213,96 | 1.715.303 |
| 20 mar 2024 | 226,70 | 227,00 | 224,70 | 226,70 | 211,86 | 2.719.861 |
| 19 mar 2024 | 225,50 | 227,30 | 224,10 | 225,35 | 210,60 | 14.909.649 |
| 18 mar 2024 | 228,65 | 229,20 | 224,40 | 226,25 | 211,44 | 11.067.513 |
| 15 mar 2024 | 231,30 | 232,80 | 226,60 | 226,80 | 211,95 | 310.354 |
| 14 mar 2024 | 232,75 | 233,50 | 231,70 | 232,75 | 217,51 | 17.542.159 |
| 13 mar 2024 | 232,65 | 234,10 | 231,20 | 232,65 | 217,42 | 15.516.869 |
| 12 mar 2024 | 229,50 | 232,50 | 229,20 | 231,30 | 216,16 | 2.179.985 |
| 11 mar 2024 | 230,70 | 230,50 | 228,20 | 228,25 | 213,31 | 305.387 |
| 08 mar 2024 | 230,90 | 233,60 | 229,70 | 233,20 | 217,94 | 214.132 |
| 07 mar 2024 | 228,80 | 231,30 | 228,10 | 230,90 | 215,79 | 529.734 |
| 06 mar 2024 | 230,45 | 232,40 | 229,60 | 230,45 | 215,37 | 8.277.419 |
| 05 mar 2024 | 228,85 | 230,80 | 227,50 | 228,70 | 213,73 | 263.907 |
| 04 mar 2024 | 229,10 | 229,60 | 227,80 | 229,10 | 214,10 | 231.583 |
| 01 mar 2024 | 229,10 | 231,30 | 228,90 | 231,10 | 215,97 | 246.478 |
| 29 feb 2024 | 224,45 | 228,60 | 221,20 | 226,65 | 211,81 | 1.020.682 |
| 28 feb 2024 | 222,55 | 226,50 | 222,30 | 224,95 | 210,23 | 790.735 |
| 27 feb 2024 | 221,75 | 222,60 | 220,60 | 221,75 | 207,23 | 2.013.503 |
| 26 feb 2024 | 221,60 | 222,30 | 221,00 | 221,40 | 206,91 | 3.415.078 |
| 23 feb 2024 | 222,45 | 222,40 | 218,50 | 221,80 | 207,28 | 219.262 |
| 22 feb 2024 | 219,40 | 223,70 | 218,90 | 221,65 | 207,14 | 606.553 |
| 21 feb 2024 | 218,20 | 219,40 | 217,10 | 217,65 | 203,40 | 253.879 |
| 20 feb 2024 | 217,80 | 218,69 | 217,30 | 218,00 | 203,73 | 463.785 |
| 19 feb 2024 | 218,55 | 220,30 | 216,50 | 219,15 | 204,81 | 604.198 |
| 16 feb 2024 | 217,10 | 218,70 | 216,90 | 217,10 | 202,89 | 1.111.877 |
| 15 feb 2024 | 213,20 | 216,50 | 204,40 | 215,70 | 201,58 | 616.440 |
| 14 feb 2024 | 213,45 | 214,70 | 212,10 | 213,10 | 199,15 | 153.098 |
| 13 feb 2024 | 214,00 | 215,20 | 212,78 | 213,65 | 199,67 | 2.920.143 |
| 12 feb 2024 | 209,70 | 214,40 | 209,50 | 214,15 | 200,13 | 437.229 |
| 09 feb 2024 | 210,40 | 211,00 | 208,30 | 210,35 | 196,58 | 10.642.350 |
| 08 feb 2024 | 213,30 | 214,89 | 210,30 | 211,05 | 197,24 | 2.741.948 |
| 07 feb 2024 | 211,70 | 216,20 | 210,00 | 214,10 | 200,09 | 1.385.608 |
| 06 feb 2024 | 213,40 | 213,70 | 211,20 | 213,20 | 199,24 | 178.709 |
| 05 feb 2024 | 214,45 | 216,80 | 211,90 | 212,30 | 198,40 | 4.318.668 |
| 02 feb 2024 | 213,60 | 215,80 | 212,30 | 213,65 | 199,67 | 345.527 |
| 01 feb 2024 | 212,80 | 214,30 | 210,40 | 212,75 | 198,82 | 899.331 |
| 31 ene 2024 | 215,70 | 215,90 | 212,60 | 213,35 | 199,38 | 1.273.105 |
| 30 ene 2024 | 213,80 | 215,70 | 213,20 | 214,15 | 200,13 | 413.581 |
| 29 ene 2024 | 212,55 | 214,70 | 212,10 | 212,70 | 198,78 | 545.123 |
| 26 ene 2024 | 213,55 | 214,80 | 210,90 | 213,55 | 199,57 | 7.219.539 |
| 25 ene 2024 | 202,13 | 213,50 | 202,10 | 212,55 | 198,64 | 832.916 |
| 24 ene 2024 | 196,50 | 202,40 | 188,40 | 201,10 | 187,94 | 4.931.328 |
| *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.