Mercados españoles abiertos en 7 hrs 34 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0752 0,0000 (-0,00%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.667,38 -1.366,74 (-2,36%)
Skanska AB (publ) (0HBT.IL)
IOB - IOB Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:44PM BST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 189,20 | 196,80 | 189,20 | 200,80 | 200,80 | 109.144 |
| 07 may 2024 | 198,82 | 201,80 | 198,45 | 200,80 | 200,80 | 484.291 |
| 03 may 2024 | 194,80 | 197,70 | 193,20 | 196,77 | 196,77 | 127.152 |
| 02 may 2024 | 191,38 | 194,20 | 193,63 | 193,27 | 193,27 | 14.115 |
| 01 may 2024 | 191,77 | 191,77 | 191,77 | 191,77 | 191,77 | - |
| 30 abr 2024 | 192,13 | 192,55 | 190,05 | 191,77 | 191,77 | 51.391 |
| 29 abr 2024 | 191,77 | 192,90 | 191,00 | 191,77 | 191,77 | 29.615 |
| 26 abr 2024 | 187,60 | 191,65 | 187,25 | 189,77 | 189,77 | 275.345 |
| 25 abr 2024 | 191,30 | 191,25 | 185,05 | 185,30 | 185,30 | 159.237 |
| 24 abr 2024 | 194,38 | 194,40 | 191,40 | 192,38 | 192,38 | 339.874 |
| 23 abr 2024 | 191,68 | 194,65 | 191,15 | 193,80 | 193,80 | 57.699 |
| 22 abr 2024 | 189,80 | 191,86 | 189,45 | 189,80 | 189,80 | 1.006.204 |
| 19 abr 2024 | 187,93 | 189,35 | 181,05 | 187,93 | 187,93 | 71.450 |
| 18 abr 2024 | 189,23 | 189,70 | 187,75 | 189,23 | 189,23 | 102.497 |
| 17 abr 2024 | 188,82 | 191,55 | 188,50 | 188,82 | 188,82 | 1.216.806 |
| 16 abr 2024 | 190,85 | 191,20 | 188,15 | 190,00 | 190,00 | 67.641 |
| 15 abr 2024 | 192,48 | 194,69 | 190,95 | 194,50 | 194,50 | 244.961 |
| 12 abr 2024 | 192,77 | 194,95 | 191,90 | 192,93 | 192,93 | 1.002.297 |
| 11 abr 2024 | 192,43 | 194,30 | 189,45 | 190,25 | 190,25 | 1.207.094 |
| 10 abr 2024 | 194,50 | 196,45 | 190,75 | 192,50 | 192,50 | 327.372 |
| 09 abr 2024 | 195,43 | 196,05 | 193,89 | 195,43 | 195,43 | 934.783 |
| 08 abr 2024 | 192,50 | 195,90 | 192,20 | 194,70 | 194,70 | 2.067.166 |
| 05 abr 2024 | 191,52 | 193,50 | 191,30 | 193,68 | 193,68 | 92.737 |
| 04 abr 2024 | 193,98 | 196,30 | 193,45 | 193,85 | 193,85 | 68.774 |
| 04 abr 2024 | 5.5 Dividendo | |||||
| 03 abr 2024 | 189,65 | 193,87 | 189,35 | 191,93 | 186,43 | 419.280 |
| 02 abr 2024 | 189,98 | 191,45 | 187,29 | 188,13 | 182,73 | 560.369 |
| 28 mar 2024 | 192,55 | 193,00 | 190,60 | 197,57 | 191,91 | 28.672 |
| 28 mar 2024 | 5.5 Dividendo | |||||
| 27 mar 2024 | 195,55 | 198,75 | 194,00 | 197,57 | 186,57 | 281.472 |
| 26 mar 2024 | 194,15 | 197,35 | 194,55 | 196,13 | 185,20 | 1.136.213 |
| 25 mar 2024 | 193,82 | 195,05 | 192,95 | 193,82 | 183,03 | 2.030.011 |
| 22 mar 2024 | 193,70 | 194,65 | 193,20 | 193,38 | 182,60 | 2.344.615 |
| 21 mar 2024 | 193,23 | 194,85 | 191,35 | 195,00 | 184,14 | 154.367 |
| 20 mar 2024 | 188,35 | 190,10 | 186,35 | 188,55 | 178,05 | 126.324 |
| 19 mar 2024 | 193,38 | 195,35 | 193,25 | 195,38 | 184,49 | 400.074 |
| 18 mar 2024 | 195,02 | 196,25 | 193,49 | 195,02 | 184,16 | 85.319 |
| 15 mar 2024 | 195,77 | 196,40 | 194,00 | 195,65 | 184,75 | 31.632 |
| 14 mar 2024 | 197,20 | 198,50 | 195,85 | 197,20 | 186,22 | 74.104 |
| 13 mar 2024 | 196,25 | 198,00 | 195,90 | 196,25 | 185,32 | 105.606 |
| 12 mar 2024 | 195,00 | 197,55 | 194,75 | 196,38 | 185,44 | 221.060 |
| 11 mar 2024 | 194,45 | 198,85 | 194,20 | 194,48 | 183,64 | 276.049 |
| 08 mar 2024 | 191,10 | 195,00 | 191,00 | 195,07 | 184,21 | 154.602 |
| 07 mar 2024 | 188,38 | 191,45 | 187,20 | 190,38 | 179,77 | 115.972 |
| 06 mar 2024 | 188,80 | 189,90 | 188,35 | 188,90 | 178,38 | 377.355 |
| 05 mar 2024 | 189,82 | 190,55 | 188,55 | 189,82 | 179,25 | 48.523 |
| 04 mar 2024 | 192,43 | 192,45 | 189,00 | 190,50 | 179,89 | 29.799 |
| 01 mar 2024 | 191,38 | 192,80 | 191,00 | 191,57 | 180,90 | 294.656 |
| 29 feb 2024 | 189,35 | 191,90 | 189,30 | 191,38 | 180,72 | 65.045 |
| 28 feb 2024 | 188,25 | 189,80 | 187,40 | 188,25 | 177,77 | 123.363 |
| 27 feb 2024 | 185,48 | 188,80 | 185,55 | 187,23 | 176,80 | 375.664 |
| 26 feb 2024 | 184,82 | 186,05 | 183,00 | 184,80 | 174,51 | 57.202 |
| 23 feb 2024 | 184,80 | 185,65 | 184,35 | 184,80 | 174,51 | 43.422 |
| 22 feb 2024 | 185,80 | 186,00 | 183,45 | 183,77 | 173,54 | 225.726 |
| 21 feb 2024 | 183,88 | 184,40 | 183,55 | 183,88 | 173,63 | 37.427 |
| 20 feb 2024 | 184,57 | 184,95 | 183,15 | 184,68 | 174,39 | 116.332 |
| 19 feb 2024 | 186,20 | 187,10 | 184,95 | 186,23 | 175,85 | 69.509 |
| 16 feb 2024 | 189,70 | 189,70 | 185,90 | 187,63 | 177,17 | 661.110 |
| 15 feb 2024 | 187,30 | 189,50 | 186,30 | 189,32 | 178,78 | 87.034 |
| 14 feb 2024 | 184,23 | 187,45 | 183,30 | 186,25 | 175,88 | 72.807 |
| 13 feb 2024 | 186,80 | 188,30 | 183,40 | 184,65 | 174,37 | 386.541 |
| 12 feb 2024 | 189,23 | 189,55 | 185,95 | 187,50 | 177,06 | 350.819 |
| 09 feb 2024 | 190,35 | 194,25 | 186,86 | 189,27 | 178,73 | 358.060 |
| 08 feb 2024 | 177,70 | 180,01 | 177,15 | 179,52 | 169,53 | 124.145 |
| 07 feb 2024 | 176,90 | 180,35 | 175,00 | 178,63 | 168,68 | 165.393 |
| 06 feb 2024 | 177,48 | 178,90 | 175,15 | 176,02 | 166,22 | 125.808 |
| 05 feb 2024 | 178,30 | 179,40 | 176,20 | 176,38 | 166,55 | 195.745 |
| 02 feb 2024 | 182,30 | 182,60 | 176,90 | 178,45 | 168,51 | 555.333 |
| 01 feb 2024 | 179,55 | 183,65 | 178,55 | 182,80 | 172,62 | 57.523 |
| 31 ene 2024 | 180,10 | 182,59 | 178,95 | 182,02 | 171,89 | 82.068 |
| 30 ene 2024 | 184,32 | 184,50 | 178,80 | 179,35 | 169,36 | 434.897 |
| 29 ene 2024 | 172,60 | 174,35 | 170,60 | 173,40 | 163,74 | 89.964 |
| 26 ene 2024 | 172,57 | 172,85 | 170,70 | 172,43 | 162,82 | 106.457 |
| 25 ene 2024 | 172,35 | 173,65 | 169,90 | 172,13 | 162,54 | 283.286 |
| 24 ene 2024 | 171,75 | 173,01 | 171,05 | 171,75 | 162,18 | 75.702 |
| 23 ene 2024 | 169,95 | 171,75 | 168,75 | 170,35 | 160,86 | 110.787 |
| 22 ene 2024 | 168,90 | 170,75 | 168,25 | 168,73 | 159,33 | 162.501 |
| 19 ene 2024 | 170,77 | 171,00 | 166,85 | 167,45 | 158,12 | 64.539 |
| 18 ene 2024 | 168,98 | 171,05 | 167,50 | 170,93 | 161,41 | 342.480 |
| 17 ene 2024 | 168,05 | 168,60 | 166,70 | 168,05 | 158,69 | 86.810 |
| 16 ene 2024 | 172,63 | 173,40 | 170,35 | 170,57 | 161,07 | 617.128 |
| 15 ene 2024 | 174,05 | 175,60 | 172,95 | 173,55 | 163,88 | 30.006 |
| 12 ene 2024 | 175,15 | 178,30 | 175,25 | 175,27 | 165,51 | 95.971 |
| 11 ene 2024 | 175,82 | 178,20 | 173,65 | 174,68 | 164,95 | 303.064 |
| 10 ene 2024 | 169,65 | 175,30 | 169,45 | 175,07 | 165,32 | 323.636 |
| 09 ene 2024 | 179,43 | 179,30 | 176,20 | 176,65 | 166,81 | 238.091 |
| 08 ene 2024 | 176,25 | 179,60 | 176,50 | 178,18 | 168,25 | 54.940 |
| 05 ene 2024 | 177,30 | 177,90 | 175,25 | 177,73 | 167,83 | 25.729 |
| 04 ene 2024 | 177,48 | 179,40 | 176,80 | 177,73 | 167,83 | 41.664 |
| 03 ene 2024 | 183,30 | 183,50 | 177,00 | 177,45 | 167,57 | 498.394 |
| 02 ene 2024 | 182,20 | 183,60 | 181,70 | 182,20 | 172,05 | 48.740 |
| 29 dic 2023 | 183,30 | 184,20 | 182,33 | 183,30 | 173,09 | 24.153 |
| 28 dic 2023 | 183,85 | 184,15 | 182,65 | 183,85 | 173,61 | 70.762 |
| 27 dic 2023 | 182,05 | 184,05 | 182,05 | 183,88 | 173,63 | 70.733 |
| 22 dic 2023 | 179,85 | 182,45 | 180,03 | 179,85 | 169,83 | 27.209 |
| 21 dic 2023 | 179,10 | 180,30 | 178,35 | 179,10 | 169,12 | 74.489 |
| 20 dic 2023 | 180,10 | 180,63 | 178,20 | 180,18 | 170,14 | 93.164 |
| 19 dic 2023 | 179,70 | 181,85 | 179,75 | 179,85 | 169,83 | 21.844 |
| 18 dic 2023 | 179,50 | 180,70 | 177,75 | 179,88 | 169,86 | 73.895 |
| 15 dic 2023 | 181,20 | 184,25 | 180,20 | 180,70 | 170,64 | 87.803 |
| *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.