Mercados españoles abiertos en 3 hrs 21 min

Skanska AB (publ) (0HBT.L)

LSE - LSE Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
158,99+0,87 (+0,55%)
Al cierre: 06:17PM BST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2024196,38198,20194,45195,77195,77127.554
17 may 2024195,95196,60194,00194,92194,92530.619
16 may 2024193,75197,40194,20195,94195,9438.028
15 may 2024190,95195,50190,40193,75193,75272.437
14 may 2024188,20190,05187,35189,30189,3042.809
13 may 2024191,90191,10187,55188,71188,7191.396
10 may 2024195,70198,45192,35194,78194,78131.884
09 may 2024------
08 may 2024191,07196,80189,20195,47195,47107.712
07 may 2024198,82201,80198,45201,20201,20484.291
03 may 2024194,80197,70193,20196,77196,77127.152
02 may 2024191,38194,25190,40193,85193,8513.957
01 may 2024------
30 abr 2024192,13192,55190,05191,85191,8551.300
29 abr 2024191,77192,90191,00191,75191,7529.615
26 abr 2024187,60191,65187,25191,20191,20275.346
25 abr 2024191,30191,25185,05185,55185,55159.238
24 abr 2024194,38194,40191,40191,45191,45339.875
23 abr 2024191,68194,65191,15191,55191,5557.699
22 abr 2024189,80191,86189,45191,85191,851.006.204
19 abr 2024187,93189,35181,05189,25189,2571.450
18 abr 2024189,23189,70187,75188,46188,46102.497
17 abr 2024188,82191,55188,50190,16190,161.216.807
16 abr 2024190,85191,20188,15189,20189,2067.642
15 abr 2024192,48194,69190,95192,96192,96244.962
12 abr 2024192,77194,95191,90193,27193,271.002.297
11 abr 2024192,43194,30189,45191,12191,121.207.095
10 abr 2024194,50196,45190,75192,51192,51327.373
09 abr 2024195,43196,05193,89195,06195,06934.783
08 abr 2024192,50195,90192,20194,95194,952.067.166
05 abr 2024191,52193,50191,30191,76191,7692.738
04 abr 2024193,98196,30193,45194,74194,7468.774
03 abr 2024189,65193,87189,35192,93192,93419.280
02 abr 2024189,98191,45187,29187,32187,32560.369
28 mar 2024192,55193,00190,60192,10192,1028.672
28 mar 20245.5 Dividendo
27 mar 2024195,55198,75194,00196,96191,46281.473
26 mar 2024194,15197,35194,55195,90190,431.136.213
25 mar 2024193,82195,05192,95194,70189,262.030.012
22 mar 2024193,70194,65193,20193,85188,442.344.616
21 mar 2024193,23194,85191,35193,27187,87154.368
20 mar 2024188,35190,10186,35189,83184,53126.324
19 mar 2024193,38195,35193,25194,75189,31400.075
18 mar 2024195,02196,25193,49193,53188,1285.320
15 mar 2024195,77196,40194,00195,40189,9423.485
14 mar 2024197,20198,50195,85196,77191,2874.105
13 mar 2024196,25198,00195,90197,54192,02105.606
12 mar 2024195,00197,55194,75194,95189,51215.802
11 mar 2024194,45198,85194,20197,41191,90276.050
08 mar 2024191,10195,00191,00191,00185,67128.784
07 mar 2024188,38191,45187,20191,00185,67115.972
06 mar 2024188,80189,90188,35189,82184,52377.355
05 mar 2024189,82190,55188,55189,23183,9548.524
04 mar 2024192,43192,45189,00191,96186,6029.799
01 mar 2024191,38192,80191,00192,16186,79294.657
29 feb 2024189,35191,90189,30191,02185,6965.045
28 feb 2024188,25189,80187,40188,82183,54123.364
27 feb 2024185,48188,80185,55188,48183,21375.664
26 feb 2024184,82186,05183,00185,38180,2057.202
23 feb 2024184,80185,65184,35184,52179,3743.422
22 feb 2024185,80186,00183,45185,02179,85225.726
21 feb 2024183,88184,40183,55183,96178,8237.427
20 feb 2024184,57184,95183,15183,81178,68116.333
19 feb 2024186,20187,10184,95186,10180,9169.509
16 feb 2024189,70189,70185,90186,73181,52661.110
15 feb 2024187,30189,50186,30186,77181,5587.034
14 feb 2024184,23187,45183,30186,82181,6072.808
13 feb 2024186,80188,30183,40185,86180,67386.541
12 feb 2024189,23189,55185,95186,57181,36350.820
09 feb 2024190,35194,25186,86191,90186,54358.060
08 feb 2024177,70180,01177,15179,71174,69124.145
07 feb 2024176,90180,35175,00177,75172,7932.376
06 feb 2024177,48178,90175,15177,28172,33125.808
05 feb 2024178,30179,40176,20178,11173,14195.746
02 feb 2024182,30182,60176,90182,60177,5030.385
01 feb 2024179,55183,65178,55182,23177,1422.559
31 ene 2024180,10182,59178,95181,12176,0782.068
30 ene 2024184,32184,50178,80182,51177,41434.897
29 ene 2024172,60174,35170,60172,01167,2189.965
26 ene 2024172,57172,85170,70172,25167,44106.458
25 ene 2024172,35173,65169,90173,45168,61283.287
24 ene 2024171,75173,01171,05172,05167,2575.702
23 ene 2024169,95171,75168,75170,54165,78110.787
22 ene 2024168,90170,75168,25169,27164,54162.501
19 ene 2024170,77171,00166,85169,64164,9164.540
18 ene 2024168,98171,05167,50170,30165,54342.481
17 ene 2024168,05168,60166,70167,95163,2686.811
16 ene 2024172,63173,40170,35172,57167,75617.129
15 ene 2024175,43175,60172,95173,88169,0230.006
12 ene 2024175,15178,30175,25177,74172,7795.971
11 ene 2024175,82178,20172,70176,65171,72303.064
10 ene 2024169,65175,30169,45172,70167,87323.637
09 ene 2024179,43179,30176,20176,62171,69238.092
08 ene 2024176,25179,60176,50177,45172,5054.940
05 ene 2024177,30177,90175,25176,50171,5725.729
04 ene 2024177,48179,40176,80178,57173,5841.664
03 ene 2024183,30183,50177,00180,70175,66498.395
02 ene 2024182,20183,60181,70182,98177,8748.741
29 dic 2023183,30184,20182,33182,33177,2424.154
28 dic 2023183,85184,15182,65183,22178,1070.763
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...