Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0655 +0,0009 (+0,09%) Petróleo Brent
87,70 +0,59 (+0,68%) Oro
2.414,80 +16,80 (+0,70%) Bitcoin EUR
60.375,79 +988,78 (+1,66%)
Skanska AB (publ) (0HBT.L)
LSE - LSE Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 06:17PM BST
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05 mar 2024 | 189,82 | 190,55 | 188,55 | 189,23 | 183,95 | 48.524 |
| 04 mar 2024 | 192,43 | 192,45 | 189,00 | 191,96 | 186,60 | 29.799 |
| 01 mar 2024 | 191,38 | 192,80 | 191,00 | 192,16 | 186,79 | 294.657 |
| 29 feb 2024 | 189,35 | 191,90 | 189,30 | 191,02 | 185,69 | 65.045 |
| 28 feb 2024 | 188,25 | 189,80 | 187,40 | 188,82 | 183,54 | 123.364 |
| 27 feb 2024 | 185,48 | 188,80 | 185,55 | 188,48 | 183,21 | 375.664 |
| 26 feb 2024 | 184,82 | 186,05 | 183,00 | 185,38 | 180,20 | 57.202 |
| 23 feb 2024 | 184,80 | 185,65 | 184,35 | 184,52 | 179,37 | 43.422 |
| 22 feb 2024 | 185,80 | 186,00 | 183,45 | 185,02 | 179,85 | 225.726 |
| 21 feb 2024 | 183,88 | 184,40 | 183,55 | 183,96 | 178,82 | 37.427 |
| 20 feb 2024 | 184,57 | 184,95 | 183,15 | 183,81 | 178,68 | 116.333 |
| 19 feb 2024 | 186,20 | 187,10 | 184,95 | 186,10 | 180,91 | 69.509 |
| 16 feb 2024 | 189,70 | 189,70 | 185,90 | 186,73 | 181,52 | 661.110 |
| 15 feb 2024 | 187,30 | 189,50 | 186,30 | 186,77 | 181,55 | 87.034 |
| 14 feb 2024 | 184,23 | 187,45 | 183,30 | 186,82 | 181,60 | 72.808 |
| 13 feb 2024 | 186,80 | 188,30 | 183,40 | 185,86 | 180,67 | 386.541 |
| 12 feb 2024 | 189,23 | 189,55 | 185,95 | 186,57 | 181,36 | 350.820 |
| 09 feb 2024 | 190,35 | 194,25 | 186,86 | 191,90 | 186,54 | 358.060 |
| 08 feb 2024 | 177,70 | 180,01 | 177,15 | 179,71 | 174,69 | 124.145 |
| 07 feb 2024 | 176,90 | 180,35 | 175,00 | 177,75 | 172,79 | 32.376 |
| 06 feb 2024 | 177,48 | 178,90 | 175,15 | 177,28 | 172,33 | 125.808 |
| 05 feb 2024 | 178,30 | 179,40 | 176,20 | 178,11 | 173,14 | 195.746 |
| 02 feb 2024 | 182,30 | 182,60 | 176,90 | 182,60 | 177,50 | 30.385 |
| 01 feb 2024 | 179,55 | 183,65 | 178,55 | 182,23 | 177,14 | 22.559 |
| 31 ene 2024 | 180,10 | 182,59 | 178,95 | 181,12 | 176,07 | 82.068 |
| 30 ene 2024 | 184,32 | 184,50 | 178,80 | 182,51 | 177,41 | 434.897 |
| 29 ene 2024 | 172,60 | 174,35 | 170,60 | 172,01 | 167,21 | 89.965 |
| 26 ene 2024 | 172,57 | 172,85 | 170,70 | 172,25 | 167,44 | 106.458 |
| 25 ene 2024 | 172,35 | 173,65 | 169,90 | 173,45 | 168,61 | 283.287 |
| 24 ene 2024 | 171,75 | 173,01 | 171,05 | 172,05 | 167,25 | 75.702 |
| 23 ene 2024 | 169,95 | 171,75 | 168,75 | 170,54 | 165,78 | 110.787 |
| 22 ene 2024 | 168,90 | 170,75 | 168,25 | 169,27 | 164,54 | 162.501 |
| 19 ene 2024 | 170,77 | 171,00 | 166,85 | 169,64 | 164,91 | 64.540 |
| 18 ene 2024 | 168,98 | 171,05 | 167,50 | 170,30 | 165,54 | 342.481 |
| 17 ene 2024 | 168,05 | 168,60 | 166,70 | 167,95 | 163,26 | 86.811 |
| 16 ene 2024 | 172,63 | 173,40 | 170,35 | 172,57 | 167,75 | 617.129 |
| 15 ene 2024 | 175,43 | 175,60 | 172,95 | 173,88 | 169,02 | 30.006 |
| 12 ene 2024 | 175,15 | 178,30 | 175,25 | 177,74 | 172,77 | 95.971 |
| 11 ene 2024 | 175,82 | 178,20 | 172,70 | 176,65 | 171,72 | 303.064 |
| 10 ene 2024 | 169,65 | 175,30 | 169,45 | 172,70 | 167,87 | 323.637 |
| 09 ene 2024 | 179,43 | 179,30 | 176,20 | 176,62 | 171,69 | 238.092 |
| 08 ene 2024 | 176,25 | 179,60 | 176,50 | 177,45 | 172,50 | 54.940 |
| 05 ene 2024 | 177,30 | 177,90 | 175,25 | 176,50 | 171,57 | 25.729 |
| 04 ene 2024 | 177,48 | 179,40 | 176,80 | 178,57 | 173,58 | 41.664 |
| 03 ene 2024 | 183,30 | 183,50 | 177,00 | 180,70 | 175,66 | 498.395 |
| 02 ene 2024 | 182,20 | 183,60 | 181,70 | 182,98 | 177,87 | 48.741 |
| 29 dic 2023 | 183,30 | 184,20 | 182,33 | 182,33 | 177,24 | 24.154 |
| 28 dic 2023 | 183,85 | 184,15 | 182,65 | 183,22 | 178,10 | 70.763 |
| 27 dic 2023 | 182,05 | 184,05 | 182,05 | 182,64 | 177,54 | 19.330 |
| 22 dic 2023 | 179,85 | 182,45 | 180,03 | 181,95 | 176,87 | 27.210 |
| 21 dic 2023 | 179,10 | 180,30 | 178,35 | 179,62 | 174,61 | 74.490 |
| 20 dic 2023 | 180,10 | 180,63 | 178,20 | 180,15 | 175,12 | 93.165 |
| 19 dic 2023 | 179,70 | 181,85 | 179,75 | 180,58 | 175,54 | 21.844 |
| 18 dic 2023 | 179,50 | 180,70 | 177,75 | 180,03 | 175,00 | 73.896 |
| 15 dic 2023 | 181,20 | 184,25 | 180,20 | 182,20 | 177,11 | 87.804 |
| 14 dic 2023 | 176,80 | 183,00 | 176,75 | 181,28 | 176,22 | 120.334 |
| 13 dic 2023 | 172,55 | 173,50 | 171,65 | 172,36 | 167,55 | 10.745 |
| 12 dic 2023 | 174,55 | 176,70 | 172,64 | 173,86 | 169,00 | 278.344 |
| 11 dic 2023 | 172,88 | 176,15 | 172,60 | 175,25 | 170,36 | 159.934 |
| 08 dic 2023 | 174,52 | 175,70 | 172,90 | 174,03 | 169,17 | 61.943 |
| 07 dic 2023 | 172,55 | 174,85 | 171,10 | 173,97 | 169,11 | 121.033 |
| 06 dic 2023 | 171,35 | 174,70 | 171,15 | 172,72 | 167,89 | 45.279 |
| 05 dic 2023 | 169,13 | 171,85 | 168,50 | 170,98 | 166,20 | 106.623 |
| 04 dic 2023 | 170,25 | 172,20 | 169,30 | 169,72 | 164,98 | 67.140 |
| 01 dic 2023 | 168,77 | 170,60 | 168,50 | 170,60 | 165,84 | 94.436 |
| 30 nov 2023 | 168,18 | 169,90 | 167,75 | 168,48 | 163,78 | 551.841 |
| 29 nov 2023 | 164,73 | 168,95 | 164,70 | 167,79 | 163,11 | 281.385 |
| 28 nov 2023 | 166,52 | 166,50 | 163,75 | 164,96 | 160,35 | 83.838 |
| 27 nov 2023 | 166,52 | 167,95 | 166,20 | 167,27 | 162,60 | 788.599 |
| *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.