Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.566,70 +880,79 (+1,43%)
Skanska AB (publ) (0HBT.L)
LSE - LSE Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 08:35AM BST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 207,38 | 210,30 | 206,40 | 208,80 | 208,80 | 8934 |
| 25 jul 2024 | 207,20 | 207,60 | 204,90 | 206,05 | 206,05 | 45.988 |
| 24 jul 2024 | 211,10 | 211,40 | 208,70 | 210,11 | 210,11 | 1.180.739 |
| 23 jul 2024 | 212,40 | 212,80 | 211,10 | 211,70 | 211,70 | 15.225 |
| 22 jul 2024 | 212,55 | 215,70 | 210,90 | 213,23 | 213,23 | 61.552 |
| 19 jul 2024 | 212,20 | 221,40 | 209,50 | 215,30 | 215,30 | 777.007 |
| 18 jul 2024 | 206,20 | 210,00 | 205,90 | 207,84 | 207,84 | 41.165 |
| 17 jul 2024 | 206,75 | 206,90 | 203,80 | 205,40 | 205,40 | 1.851.072 |
| 16 jul 2024 | 201,55 | 207,10 | 201,60 | 203,12 | 203,12 | 168.958 |
| 15 jul 2024 | 202,27 | 202,80 | 200,90 | 201,73 | 201,73 | 30.589 |
| 12 jul 2024 | 199,27 | 203,00 | 199,40 | 200,74 | 200,74 | 18.771 |
| 11 jul 2024 | 196,80 | 199,15 | 195,60 | 199,15 | 199,15 | 436.769 |
| 10 jul 2024 | 192,50 | 196,40 | 192,50 | 195,60 | 195,60 | 313.065 |
| 09 jul 2024 | 194,52 | 195,95 | 191,70 | 192,65 | 192,65 | 185.674 |
| 08 jul 2024 | 193,02 | 194,90 | 192,35 | 194,75 | 194,75 | 24.378 |
| 05 jul 2024 | 193,00 | 196,60 | 192,90 | 193,25 | 193,25 | 22.196 |
| 04 jul 2024 | 188,73 | 192,10 | 189,00 | 192,10 | 192,10 | 46.936 |
| 03 jul 2024 | 186,85 | 188,30 | 185,20 | 188,00 | 188,00 | 12.989 |
| 02 jul 2024 | 188,52 | 189,35 | 185,85 | 186,20 | 186,20 | 27.440 |
| 01 jul 2024 | 191,82 | 191,65 | 189,35 | 189,40 | 189,40 | 22.296 |
| 28 jun 2024 | 190,20 | 191,80 | 190,05 | 190,80 | 190,80 | 21.622 |
| 27 jun 2024 | 191,20 | 191,45 | 189,55 | 189,95 | 189,95 | 25.061 |
| 26 jun 2024 | 194,77 | 194,80 | 190,90 | 194,80 | 194,80 | 1.201.837 |
| 25 jun 2024 | 194,77 | 196,35 | 193,15 | 193,15 | 193,15 | 36.229 |
| 24 jun 2024 | 195,25 | 195,65 | 192,80 | 195,55 | 195,55 | 261.418 |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 192,65 | 196,75 | 193,00 | 194,76 | 194,76 | 127.486 |
| 19 jun 2024 | 193,70 | 194,80 | 192,15 | 193,47 | 193,47 | 59.909 |
| 18 jun 2024 | 191,32 | 193,45 | 191,00 | 192,24 | 192,24 | 34.668 |
| 17 jun 2024 | 190,00 | 192,75 | 188,95 | 189,63 | 189,63 | 1.086.230 |
| 14 jun 2024 | 189,13 | 191,00 | 186,90 | 187,96 | 187,96 | 40.779 |
| 13 jun 2024 | 189,05 | 192,85 | 188,25 | 189,51 | 189,51 | 37.489 |
| 12 jun 2024 | 186,25 | 190,75 | 185,90 | 187,66 | 187,66 | 25.585 |
| 11 jun 2024 | 183,40 | 187,30 | 181,78 | 185,89 | 185,89 | 417.757 |
| 10 jun 2024 | 181,57 | 184,80 | 180,55 | 181,78 | 181,78 | 316.394 |
| 07 jun 2024 | 186,02 | 187,20 | 183,20 | 185,31 | 185,31 | 92.524 |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 184,75 | 187,00 | 184,65 | 186,43 | 186,43 | 1.462.765 |
| 04 jun 2024 | 186,43 | 186,60 | 184,00 | 185,10 | 185,10 | 84.795 |
| 03 jun 2024 | 187,60 | 188,80 | 186,50 | 187,37 | 187,37 | 623.435 |
| 31 may 2024 | 187,77 | 187,15 | 184,80 | 185,99 | 185,99 | 73.587 |
| 30 may 2024 | 185,82 | 189,05 | 184,60 | 186,54 | 186,54 | 40.745 |
| 29 may 2024 | 188,93 | 190,70 | 186,60 | 187,52 | 187,52 | 34.579 |
| 28 may 2024 | 192,38 | 193,50 | 189,55 | 189,55 | 189,55 | 13.297 |
| 24 may 2024 | 188,90 | 191,15 | 188,55 | 190,85 | 190,85 | 22.668 |
| 23 may 2024 | 190,82 | 192,80 | 189,35 | 190,39 | 190,39 | 26.053 |
| 22 may 2024 | 192,60 | 192,50 | 188,40 | 190,95 | 190,95 | 144.898 |
| 21 may 2024 | 194,75 | 195,05 | 192,80 | 193,95 | 193,95 | 638.843 |
| 20 may 2024 | 196,38 | 198,20 | 194,45 | 195,58 | 195,58 | 134.742 |
| 17 may 2024 | 195,95 | 196,60 | 194,00 | 194,92 | 194,92 | 530.619 |
| 16 may 2024 | 193,75 | 197,40 | 194,20 | 195,94 | 195,94 | 38.028 |
| 15 may 2024 | 190,95 | 195,50 | 190,40 | 193,75 | 193,75 | 272.437 |
| 14 may 2024 | 188,20 | 190,05 | 187,35 | 189,30 | 189,30 | 42.809 |
| 13 may 2024 | 191,90 | 191,10 | 187,55 | 188,71 | 188,71 | 91.396 |
| 10 may 2024 | 195,70 | 198,45 | 192,35 | 194,78 | 194,78 | 131.884 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 191,07 | 196,80 | 189,20 | 195,47 | 195,47 | 107.712 |
| 07 may 2024 | 198,82 | 201,80 | 198,45 | 201,20 | 201,20 | 484.291 |
| 03 may 2024 | 194,80 | 197,70 | 193,20 | 196,77 | 196,77 | 127.152 |
| 02 may 2024 | 191,38 | 194,25 | 190,40 | 193,85 | 193,85 | 13.957 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 192,13 | 192,55 | 190,05 | 191,85 | 191,85 | 51.300 |
| 29 abr 2024 | 191,77 | 192,90 | 191,00 | 191,75 | 191,75 | 29.615 |
| 26 abr 2024 | 187,60 | 191,65 | 187,25 | 191,20 | 191,20 | 275.346 |
| 25 abr 2024 | 191,30 | 191,25 | 185,05 | 185,55 | 185,55 | 159.238 |
| 24 abr 2024 | 194,38 | 194,40 | 191,40 | 191,45 | 191,45 | 339.875 |
| 23 abr 2024 | 191,68 | 194,65 | 191,15 | 191,55 | 191,55 | 57.699 |
| 22 abr 2024 | 189,80 | 191,86 | 189,45 | 191,85 | 191,85 | 1.006.204 |
| 19 abr 2024 | 187,93 | 189,35 | 181,05 | 189,25 | 189,25 | 71.450 |
| 18 abr 2024 | 189,23 | 189,70 | 187,75 | 188,46 | 188,46 | 102.497 |
| 17 abr 2024 | 188,82 | 191,55 | 188,50 | 190,16 | 190,16 | 1.216.807 |
| 16 abr 2024 | 190,85 | 191,20 | 188,15 | 189,20 | 189,20 | 67.642 |
| 15 abr 2024 | 192,48 | 194,69 | 190,95 | 192,96 | 192,96 | 244.962 |
| 12 abr 2024 | 192,77 | 194,95 | 191,90 | 193,27 | 193,27 | 1.002.297 |
| 11 abr 2024 | 192,43 | 194,30 | 189,45 | 191,12 | 191,12 | 1.207.095 |
| 10 abr 2024 | 194,50 | 196,45 | 190,75 | 192,51 | 192,51 | 327.373 |
| 09 abr 2024 | 195,43 | 196,05 | 193,89 | 195,06 | 195,06 | 934.783 |
| 08 abr 2024 | 192,50 | 195,90 | 192,20 | 194,95 | 194,95 | 2.067.166 |
| 05 abr 2024 | 191,52 | 193,50 | 191,30 | 191,76 | 191,76 | 92.738 |
| 04 abr 2024 | 193,98 | 196,30 | 193,45 | 194,74 | 194,74 | 68.774 |
| 03 abr 2024 | 189,65 | 193,87 | 189,35 | 192,93 | 192,93 | 419.280 |
| 02 abr 2024 | 189,98 | 191,45 | 187,29 | 187,32 | 187,32 | 560.369 |
| 28 mar 2024 | 192,55 | 193,00 | 190,60 | 192,10 | 192,10 | 28.672 |
| 28 mar 2024 | 5.5 Dividendo | |||||
| 27 mar 2024 | 195,55 | 198,75 | 194,00 | 196,96 | 191,46 | 281.473 |
| 26 mar 2024 | 194,15 | 197,35 | 194,55 | 195,90 | 190,43 | 1.136.213 |
| 25 mar 2024 | 193,82 | 195,05 | 192,95 | 194,70 | 189,26 | 2.030.012 |
| 22 mar 2024 | 193,70 | 194,65 | 193,20 | 193,85 | 188,44 | 2.344.616 |
| 21 mar 2024 | 193,23 | 194,85 | 191,35 | 193,27 | 187,87 | 154.368 |
| 20 mar 2024 | 188,35 | 190,10 | 186,35 | 189,83 | 184,53 | 126.324 |
| 19 mar 2024 | 193,38 | 195,35 | 193,25 | 194,75 | 189,31 | 400.075 |
| 18 mar 2024 | 195,02 | 196,25 | 193,49 | 193,53 | 188,12 | 85.320 |
| 15 mar 2024 | 195,77 | 196,40 | 194,00 | 195,40 | 189,94 | 23.485 |
| 14 mar 2024 | 197,20 | 198,50 | 195,85 | 196,77 | 191,28 | 74.105 |
| 13 mar 2024 | 196,25 | 198,00 | 195,90 | 197,54 | 192,02 | 105.606 |
| 12 mar 2024 | 195,00 | 197,55 | 194,75 | 194,95 | 189,51 | 215.802 |
| 11 mar 2024 | 194,45 | 198,85 | 194,20 | 197,41 | 191,90 | 276.050 |
| 08 mar 2024 | 191,10 | 195,00 | 191,00 | 191,00 | 185,67 | 128.784 |
| 07 mar 2024 | 188,38 | 191,45 | 187,20 | 191,00 | 185,67 | 115.972 |
| 06 mar 2024 | 188,80 | 189,90 | 188,35 | 189,82 | 184,52 | 377.355 |
| *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.