Mercados españoles abiertos en 35 mins
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0777 +0,0005 (+0,04%) Petróleo Brent
82,67 -0,12 (-0,14%) Bitcoin EUR
56.783,86 +182,12 (+0,32%)
Telia Company AB (publ) (0H6X.IL)
IOB - IOB Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:34PM BST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 25,66 | 26,03 | 25,77 | 25,89 | 25,89 | 231.818 |
| 09 may 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 08 may 2024 | 25,23 | 25,47 | 25,14 | 25,31 | 25,31 | 510.944 |
| 07 may 2024 | 25,29 | 25,41 | 25,24 | 25,31 | 25,31 | 5.149.628 |
| 03 may 2024 | 25,14 | 25,39 | 25,06 | 25,42 | 25,42 | 1.352.959 |
| 02 may 2024 | 25,23 | 25,30 | 25,14 | 25,15 | 25,15 | 13.336.129 |
| 01 may 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 30 abr 2024 | 25,70 | 25,67 | 25,11 | 25,94 | 25,94 | 31.532.432 |
| 29 abr 2024 | 25,72 | 26,00 | 25,42 | 25,94 | 25,94 | 1.261.904 |
| 26 abr 2024 | 25,89 | 25,95 | 25,53 | 25,80 | 25,80 | 1.555.044 |
| 25 abr 2024 | 25,92 | 26,00 | 24,60 | 25,92 | 25,92 | 30.650.484 |
| 24 abr 2024 | 27,57 | 27,57 | 27,06 | 27,29 | 27,29 | 918.566 |
| 23 abr 2024 | 27,20 | 27,62 | 27,19 | 27,52 | 27,52 | 5.354.762 |
| 22 abr 2024 | 26,66 | 27,22 | 26,61 | 26,99 | 26,99 | 38.324.661 |
| 19 abr 2024 | 26,16 | 26,58 | 26,05 | 26,33 | 26,33 | 15.974.507 |
| 18 abr 2024 | 25,80 | 26,23 | 25,78 | 26,04 | 26,04 | 1.548.674 |
| 17 abr 2024 | 25,58 | 25,91 | 25,49 | 25,83 | 25,83 | 26.792.067 |
| 16 abr 2024 | 25,93 | 25,97 | 25,48 | 25,66 | 25,66 | 2.672.019 |
| 15 abr 2024 | 25,99 | 26,21 | 25,96 | 25,99 | 25,99 | 17.438.152 |
| 12 abr 2024 | 25,90 | 26,14 | 25,85 | 25,96 | 25,96 | 1.664.074 |
| 11 abr 2024 | 25,86 | 25,95 | 25,71 | 25,86 | 25,86 | 1.682.762 |
| 11 abr 2024 | 0.5 Dividendo | |||||
| 10 abr 2024 | 26,82 | 26,79 | 26,23 | 26,32 | 25,82 | 603.542 |
| 09 abr 2024 | 26,91 | 26,84 | 26,50 | 26,63 | 26,12 | 508.211 |
| 08 abr 2024 | 27,17 | 27,32 | 26,88 | 26,89 | 26,37 | 11.426.463 |
| 05 abr 2024 | 27,39 | 27,50 | 27,08 | 27,10 | 26,59 | 19.394.856 |
| 04 abr 2024 | 27,50 | 27,67 | 27,43 | 27,50 | 26,98 | 3.842.171 |
| 03 abr 2024 | 27,08 | 27,57 | 27,07 | 27,40 | 26,87 | 37.285.486 |
| 02 abr 2024 | 27,44 | 27,55 | 26,92 | 27,17 | 26,65 | 20.725.361 |
| 28 mar 2024 | 27,35 | 27,57 | 27,34 | 27,51 | 26,99 | 1.136.748 |
| 27 mar 2024 | 27,22 | 27,54 | 27,17 | 27,51 | 26,99 | 12.417.719 |
| 26 mar 2024 | 26,99 | 27,24 | 26,85 | 27,25 | 26,73 | 1.021.264 |
| 25 mar 2024 | 26,77 | 27,06 | 26,73 | 26,80 | 26,29 | 41.040.531 |
| 22 mar 2024 | 26,08 | 26,86 | 25,92 | 26,62 | 26,11 | 1.683.392 |
| 21 mar 2024 | 25,76 | 26,30 | 25,70 | 26,28 | 25,78 | 4.555.019 |
| 20 mar 2024 | 25,60 | 25,70 | 25,41 | 25,60 | 25,12 | 22.345.256 |
| 19 mar 2024 | 25,88 | 26,02 | 25,47 | 25,53 | 25,05 | 1.242.387 |
| 18 mar 2024 | 25,74 | 26,09 | 25,56 | 26,00 | 25,51 | 15.008.817 |
| 15 mar 2024 | 25,47 | 25,79 | 25,40 | 25,47 | 24,99 | 2.562.322 |
| 14 mar 2024 | 24,94 | 25,57 | 24,92 | 25,44 | 24,96 | 2.921.633 |
| 13 mar 2024 | 24,55 | 24,87 | 24,43 | 24,82 | 24,34 | 1.714.158 |
| 12 mar 2024 | 24,38 | 24,48 | 24,22 | 24,38 | 23,92 | 871.896 |
| 11 mar 2024 | 24,31 | 24,46 | 24,19 | 24,31 | 23,85 | 1.447.525 |
| 08 mar 2024 | 24,33 | 24,36 | 24,13 | 24,33 | 23,87 | 1.014.718 |
| 07 mar 2024 | 24,41 | 24,62 | 24,32 | 24,57 | 24,10 | 1.127.930 |
| 06 mar 2024 | 24,32 | 24,65 | 24,24 | 24,45 | 23,99 | 390.939 |
| 05 mar 2024 | 24,38 | 24,36 | 24,00 | 24,35 | 23,89 | 364.686 |
| 04 mar 2024 | 24,57 | 24,58 | 24,27 | 24,33 | 23,87 | 5.740.019 |
| 01 mar 2024 | 24,72 | 24,84 | 24,54 | 24,72 | 24,25 | 8.858.016 |
| 29 feb 2024 | 24,50 | 24,79 | 24,48 | 24,75 | 24,28 | 874.183 |
| 28 feb 2024 | 24,50 | 24,78 | 24,38 | 24,50 | 24,04 | 364.341 |
| 27 feb 2024 | 24,29 | 24,46 | 24,20 | 24,29 | 23,83 | 519.454 |
| 26 feb 2024 | 24,75 | 24,75 | 24,25 | 24,32 | 23,86 | 519.506 |
| 23 feb 2024 | 24,69 | 24,75 | 24,18 | 24,43 | 23,97 | 913.816 |
| 22 feb 2024 | 24,70 | 24,80 | 24,61 | 24,76 | 24,29 | 803.363 |
| 21 feb 2024 | 24,95 | 24,99 | 24,58 | 24,69 | 24,22 | 784.895 |
| 20 feb 2024 | 24,63 | 25,04 | 24,54 | 24,87 | 24,40 | 1.116.436 |
| 19 feb 2024 | 24,53 | 24,72 | 24,49 | 24,54 | 24,07 | 791.152 |
| 16 feb 2024 | 24,70 | 24,69 | 24,41 | 24,56 | 24,09 | 23.184.146 |
| 15 feb 2024 | 24,40 | 24,71 | 24,36 | 24,63 | 24,16 | 514.671 |
| 14 feb 2024 | 24,40 | 24,55 | 24,26 | 24,55 | 24,08 | 22.195.036 |
| 13 feb 2024 | 24,57 | 24,87 | 24,27 | 24,34 | 23,88 | 3.093.239 |
| 12 feb 2024 | 24,19 | 24,56 | 24,16 | 24,33 | 23,86 | 961.417 |
| 09 feb 2024 | 24,57 | 24,66 | 24,17 | 24,36 | 23,90 | 68.576.919 |
| 08 feb 2024 | 24,93 | 25,03 | 24,52 | 24,73 | 24,26 | 20.893.477 |
| 07 feb 2024 | 25,43 | 25,56 | 24,96 | 25,10 | 24,62 | 10.665.094 |
| 06 feb 2024 | 25,48 | 25,49 | 25,30 | 25,48 | 25,00 | 1.055.163 |
| 05 feb 2024 | 25,90 | 26,12 | 25,50 | 25,50 | 25,01 | 19.183.856 |
| 02 feb 2024 | 26,30 | 26,38 | 25,86 | 26,01 | 25,52 | 1.123.200 |
| 02 feb 2024 | 0.5 Dividendo | |||||
| 01 feb 2024 | 26,94 | 27,00 | 26,72 | 26,92 | 25,92 | 37.241.621 |
| 31 ene 2024 | 26,54 | 27,16 | 26,50 | 27,08 | 26,07 | 796.231 |
| 30 ene 2024 | 26,63 | 26,72 | 26,30 | 26,34 | 25,36 | 2.805.782 |
| 29 ene 2024 | 27,03 | 27,23 | 26,63 | 26,76 | 25,77 | 2.397.349 |
| 26 ene 2024 | 25,27 | 27,05 | 25,00 | 26,83 | 25,83 | 6.855.367 |
| 25 ene 2024 | 26,86 | 27,05 | 26,73 | 26,86 | 25,87 | 421.203 |
| 24 ene 2024 | 27,22 | 27,24 | 26,40 | 26,85 | 25,85 | 86.347.264 |
| 23 ene 2024 | 27,03 | 27,36 | 26,58 | 27,30 | 26,28 | 677.313 |
| 22 ene 2024 | 27,10 | 27,14 | 26,57 | 26,82 | 25,82 | 5.200.816 |
| 19 ene 2024 | 27,09 | 27,18 | 26,89 | 27,09 | 26,09 | 1.043.128 |
| 18 ene 2024 | 27,20 | 27,25 | 26,96 | 27,20 | 26,19 | 422.001 |
| 17 ene 2024 | 27,27 | 27,39 | 27,08 | 27,32 | 26,30 | 1.588.383 |
| 16 ene 2024 | 27,59 | 27,62 | 27,19 | 27,31 | 26,29 | 2.035.517 |
| 15 ene 2024 | 27,51 | 27,61 | 27,42 | 27,42 | 26,40 | 645.215 |
| 12 ene 2024 | 27,21 | 27,43 | 27,06 | 27,20 | 26,19 | 6.797.558 |
| 11 ene 2024 | 27,27 | 27,31 | 26,97 | 27,09 | 26,09 | 754.558 |
| 10 ene 2024 | 27,37 | 27,40 | 26,94 | 27,16 | 26,14 | 1.772.372 |
| 09 ene 2024 | 27,47 | 27,72 | 27,31 | 27,51 | 26,49 | 2.144.643 |
| 08 ene 2024 | 27,15 | 27,19 | 26,83 | 27,14 | 26,13 | 3.807.770 |
| 05 ene 2024 | 26,88 | 27,15 | 26,84 | 26,63 | 25,64 | 2.690.036 |
| 04 ene 2024 | 26,52 | 26,91 | 26,51 | 26,63 | 25,64 | 2.966.389 |
| 03 ene 2024 | 26,57 | 26,74 | 26,38 | 26,58 | 25,59 | 14.895.678 |
| 02 ene 2024 | 25,77 | 26,49 | 25,80 | 26,39 | 25,41 | 722.499 |
| 29 dic 2023 | 25,60 | 25,73 | 25,58 | 25,66 | 24,70 | 620.797 |
| 28 dic 2023 | 25,72 | 25,81 | 25,56 | 25,77 | 24,81 | 313.634 |
| 27 dic 2023 | 25,48 | 25,71 | 25,48 | 25,51 | 24,57 | 1.099.036 |
| 22 dic 2023 | 25,35 | 25,68 | 25,34 | 25,51 | 24,57 | 2.284.576 |
| 21 dic 2023 | 25,54 | 25,57 | 25,26 | 25,27 | 24,33 | 1.588.128 |
| 20 dic 2023 | 25,30 | 25,64 | 25,30 | 25,56 | 24,61 | 2.767.811 |
| 19 dic 2023 | 25,56 | 25,62 | 25,19 | 25,29 | 24,35 | 1.842.882 |
| *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.