Mercados españoles abiertos en 6 hrs 8 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.749,94 +513,87 (+1,34%) Dólar/Euro
1,0776 +0,0002 (+0,02%) Petróleo Brent
83,81 +0,48 (+0,58%) Bitcoin EUR
59.008,65 -593,10 (-1,00%)
Skandinaviska Enskilda Banken AB (publ) (0HBY.L)
LSE - LSE Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:56PM BST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 145,52 | 147,30 | 145,65 | 147,20 | 147,20 | 44.765 |
| 02 may 2024 | 145,68 | 146,10 | 144,55 | 144,80 | 144,80 | 134.799 |
| 01 may 2024 | 145,30 | 145,30 | 145,30 | 145,30 | 145,30 | 1887 |
| 30 abr 2024 | 145,55 | 145,40 | 143,50 | 145,15 | 145,15 | 157.735 |
| 29 abr 2024 | 145,00 | 146,05 | 144,70 | 145,36 | 145,36 | 112.689 |
| 26 abr 2024 | 143,82 | 145,10 | 143,30 | 144,43 | 144,43 | 406.927 |
| 25 abr 2024 | 145,75 | 146,00 | 142,59 | 145,08 | 145,08 | 404.188 |
| 24 abr 2024 | 146,52 | 148,15 | 142,90 | 146,89 | 146,89 | 4.251.803 |
| 23 abr 2024 | 146,95 | 150,35 | 146,55 | 150,05 | 150,05 | 886.856 |
| 22 abr 2024 | 146,18 | 147,20 | 145,82 | 146,75 | 146,75 | 288.657 |
| 19 abr 2024 | 144,15 | 145,26 | 143,50 | 145,25 | 145,25 | 124.584 |
| 18 abr 2024 | 144,40 | 145,38 | 143,05 | 145,35 | 145,35 | 891.974 |
| 17 abr 2024 | 142,25 | 145,05 | 142,30 | 143,77 | 143,77 | 372.862 |
| 16 abr 2024 | 145,35 | 145,10 | 142,30 | 143,65 | 143,65 | 723.991 |
| 15 abr 2024 | 147,38 | 148,65 | 146,94 | 147,64 | 147,64 | 1.085.358 |
| 12 abr 2024 | 146,38 | 148,35 | 145,90 | 147,21 | 147,21 | 497.717 |
| 11 abr 2024 | 146,98 | 147,10 | 144,05 | 144,25 | 144,25 | 424.999 |
| 10 abr 2024 | 147,85 | 149,05 | 146,15 | 146,79 | 146,79 | 300.576 |
| 09 abr 2024 | 149,23 | 150,10 | 147,15 | 148,20 | 148,20 | 147.667 |
| 08 abr 2024 | 146,75 | 149,21 | 146,70 | 147,90 | 147,90 | 250.683 |
| 05 abr 2024 | 145,68 | 146,45 | 144,25 | 146,09 | 146,09 | 772.966 |
| 04 abr 2024 | 146,38 | 147,20 | 145,15 | 146,63 | 146,63 | 345.153 |
| 03 abr 2024 | 146,25 | 146,90 | 145,80 | 146,27 | 146,27 | 333.035 |
| 02 abr 2024 | 145,02 | 147,38 | 144,25 | 145,44 | 145,44 | 14.132.840 |
| 28 mar 2024 | 145,88 | 146,75 | 144,50 | 144,95 | 144,95 | 273.483 |
| 27 mar 2024 | 149,60 | 149,55 | 145,45 | 147,16 | 147,16 | 682.681 |
| 26 mar 2024 | 147,90 | 150,00 | 147,27 | 149,52 | 149,52 | 11.439.590 |
| 25 mar 2024 | 147,90 | 148,25 | 147,10 | 147,75 | 147,75 | 19.019.470 |
| 22 mar 2024 | 148,40 | 149,95 | 147,92 | 147,95 | 147,95 | 3.559.540 |
| 21 mar 2024 | 145,82 | 148,45 | 145,75 | 146,28 | 146,28 | 5.994.062 |
| 20 mar 2024 | 143,32 | 145,25 | 142,52 | 144,85 | 144,85 | 585.212 |
| 20 mar 2024 | 11.5 Dividendo | |||||
| 19 mar 2024 | 153,85 | 156,45 | 153,65 | 155,97 | 144,47 | 3.216.020 |
| 18 mar 2024 | 155,25 | 155,35 | 152,70 | 154,70 | 143,29 | 16.221.790 |
| 15 mar 2024 | 155,38 | 156,60 | 153,90 | 154,84 | 143,42 | 168.181 |
| 14 mar 2024 | 156,48 | 157,50 | 155,30 | 155,75 | 144,27 | 203.657 |
| 13 mar 2024 | 155,75 | 156,75 | 154,00 | 156,37 | 144,84 | 411.577 |
| 12 mar 2024 | 153,43 | 156,10 | 153,00 | 153,55 | 142,23 | 24.379.570 |
| 11 mar 2024 | 154,02 | 154,40 | 152,80 | 152,80 | 141,53 | 8.654.239 |
| 08 mar 2024 | 154,50 | 156,10 | 154,45 | 155,31 | 143,86 | 4.619.755 |
| 07 mar 2024 | 152,82 | 154,60 | 152,20 | 154,45 | 143,06 | 571.169 |
| 06 mar 2024 | 153,38 | 154,40 | 152,85 | 153,25 | 141,95 | 6.620.755 |
| 05 mar 2024 | 152,52 | 153,70 | 152,20 | 152,57 | 141,32 | 11.672.460 |
| 04 mar 2024 | 153,25 | 153,65 | 152,30 | 153,22 | 141,92 | 249.267 |
| 01 mar 2024 | 154,48 | 155,08 | 153,22 | 155,08 | 143,65 | 191.400 |
| 29 feb 2024 | 152,85 | 154,37 | 151,65 | 153,80 | 142,46 | 268.798 |
| 28 feb 2024 | 151,63 | 153,55 | 151,65 | 152,38 | 141,14 | 256.596 |
| 27 feb 2024 | 150,55 | 151,68 | 150,15 | 151,68 | 140,50 | 614.455 |
| 26 feb 2024 | 150,35 | 151,20 | 150,10 | 150,77 | 139,65 | 7.105.884 |
| 23 feb 2024 | 150,00 | 150,69 | 147,55 | 148,89 | 137,91 | 580.114 |
| 22 feb 2024 | 152,57 | 153,20 | 151,37 | 151,52 | 140,35 | 570.745 |
| 21 feb 2024 | 152,57 | 153,00 | 151,60 | 152,06 | 140,85 | 771.420 |
| 20 feb 2024 | 151,93 | 153,05 | 150,75 | 152,32 | 141,08 | 1.436.976 |
| 19 feb 2024 | 153,65 | 154,35 | 152,07 | 152,10 | 140,89 | 2.940.679 |
| 16 feb 2024 | 151,77 | 154,10 | 151,80 | 153,80 | 142,46 | 8.814.729 |
| 15 feb 2024 | 149,10 | 151,26 | 148,80 | 151,04 | 139,91 | 559.665 |
| 14 feb 2024 | 148,65 | 149,00 | 148,20 | 148,80 | 137,83 | 518.881 |
| 13 feb 2024 | 148,75 | 149,71 | 148,40 | 149,71 | 138,68 | 2.233.715 |
| 12 feb 2024 | 147,52 | 149,05 | 147,25 | 148,95 | 137,97 | 2.061.551 |
| 09 feb 2024 | 147,35 | 147,60 | 146,10 | 147,07 | 136,23 | 407.519 |
| 08 feb 2024 | 148,30 | 149,75 | 147,30 | 147,47 | 136,59 | 523.226 |
| 07 feb 2024 | 147,73 | 149,90 | 147,70 | 149,07 | 138,08 | 243.320 |
| 06 feb 2024 | 148,30 | 148,20 | 146,95 | 147,11 | 136,27 | 257.806 |
| 05 feb 2024 | 150,68 | 151,20 | 147,15 | 150,75 | 139,64 | 1.214.918 |
| 02 feb 2024 | 149,77 | 150,95 | 148,65 | 149,80 | 138,76 | 337.120 |
| 01 feb 2024 | 147,60 | 149,95 | 146,80 | 147,60 | 136,72 | 371.321 |
| 31 ene 2024 | 150,07 | 150,05 | 148,05 | 148,15 | 137,23 | 1.335.461 |
| 30 ene 2024 | 149,82 | 150,90 | 149,10 | 150,70 | 139,59 | 786.758 |
| 29 ene 2024 | 150,05 | 151,30 | 149,49 | 149,68 | 138,65 | 1.505.347 |
| 26 ene 2024 | 152,43 | 152,65 | 149,92 | 150,70 | 139,59 | 2.238.309 |
| 25 ene 2024 | 139,80 | 151,87 | 139,85 | 151,85 | 140,65 | 3.117.448 |
| 24 ene 2024 | 141,68 | 142,94 | 139,90 | 142,08 | 131,61 | 6.272.655 |
| 23 ene 2024 | 140,82 | 140,85 | 139,70 | 140,34 | 129,99 | 970.145 |
| 22 ene 2024 | 138,10 | 140,16 | 138,00 | 139,98 | 129,66 | 940.710 |
| 19 ene 2024 | 138,93 | 139,55 | 137,69 | 137,70 | 127,55 | 870.853 |
| 18 ene 2024 | 138,75 | 139,65 | 137,60 | 138,00 | 127,83 | 319.411 |
| 17 ene 2024 | 136,57 | 138,35 | 135,85 | 137,15 | 127,04 | 1.229.670 |
| 16 ene 2024 | 141,93 | 143,10 | 137,75 | 140,97 | 130,58 | 2.355.325 |
| 15 ene 2024 | 144,57 | 144,60 | 142,55 | 142,93 | 132,39 | 445.270 |
| 12 ene 2024 | 142,18 | 144,70 | 142,25 | 144,04 | 133,42 | 466.967 |
| 11 ene 2024 | 142,52 | 143,45 | 142,00 | 142,46 | 131,96 | 562.529 |
| 10 ene 2024 | 141,82 | 142,20 | 141,60 | 141,85 | 131,39 | 222.132 |
| 09 ene 2024 | 142,00 | 142,45 | 141,40 | 142,16 | 131,68 | 1.071.392 |
| 08 ene 2024 | 142,02 | 142,25 | 141,05 | 141,85 | 131,39 | 2.409.913 |
| 05 ene 2024 | 141,43 | 142,25 | 140,85 | 141,80 | 131,35 | 854.747 |
| 04 ene 2024 | 139,50 | 142,40 | 139,45 | 141,06 | 130,66 | 706.191 |
| 03 ene 2024 | 140,40 | 141,00 | 138,95 | 139,22 | 128,95 | 356.981 |
| 02 ene 2024 | 138,85 | 140,70 | 137,95 | 140,15 | 129,81 | 800.157 |
| 29 dic 2023 | 138,00 | 139,40 | 138,30 | 138,78 | 128,55 | 307.820 |
| 28 dic 2023 | 138,30 | 138,75 | 137,85 | 138,10 | 127,92 | 112.509 |
| 27 dic 2023 | 136,90 | 138,50 | 136,85 | 138,13 | 127,95 | 71.682 |
| 22 dic 2023 | 135,73 | 137,05 | 135,75 | 135,95 | 125,93 | 2.119.686 |
| 21 dic 2023 | 137,02 | 137,00 | 135,70 | 135,95 | 125,93 | 1.700.109 |
| 20 dic 2023 | 136,65 | 137,75 | 135,40 | 136,95 | 126,86 | 249.652 |
| 19 dic 2023 | 136,43 | 136,95 | 135,95 | 136,25 | 126,20 | 694.401 |
| 18 dic 2023 | 136,00 | 137,15 | 134,85 | 136,52 | 126,45 | 565.112 |
| 15 dic 2023 | 135,73 | 137,65 | 135,65 | 136,03 | 126,00 | 145.638 |
| 14 dic 2023 | 134,25 | 136,20 | 134,36 | 135,41 | 125,42 | 259.040 |
| 13 dic 2023 | 134,57 | 134,85 | 133,25 | 134,64 | 124,71 | 343.234 |
| 12 dic 2023 | 134,52 | 136,10 | 134,70 | 135,23 | 125,26 | 694.966 |
| *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.