Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.115,11 +175,64 (+0,28%)
Sandvik AB (publ) (0HC0.IL)
IOB - IOB Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 04:29PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 222,25 | 221,00 | 215,10 | 217,10 | 217,10 | 153.728 |
| 13 jun 2024 | 228,30 | 228,50 | 221,30 | 223,50 | 223,50 | 1.280.160 |
| 12 jun 2024 | 221,05 | 226,50 | 220,80 | 225,80 | 225,80 | 897.576 |
| 11 jun 2024 | 222,45 | 223,10 | 219,20 | 220,60 | 220,60 | 1.628.481 |
| 10 jun 2024 | 222,20 | 226,50 | 219,00 | 219,85 | 219,85 | 484.002 |
| 07 jun 2024 | 225,25 | 226,60 | 222,80 | 224,90 | 224,90 | 148.228 |
| 06 jun 2024 | 223,85 | 223,85 | 223,85 | 223,85 | 223,85 | - |
| 05 jun 2024 | 223,85 | 224,60 | 223,00 | 223,85 | 223,85 | 2.744.321 |
| 04 jun 2024 | 225,00 | 225,30 | 222,70 | 224,65 | 224,65 | 114.487 |
| 03 jun 2024 | 233,45 | 234,60 | 225,20 | 226,05 | 226,05 | 93.861 |
| 31 may 2024 | 230,75 | 232,20 | 229,30 | 230,70 | 230,70 | 141.202 |
| 30 may 2024 | 230,75 | 231,30 | 229,60 | 230,75 | 230,75 | 1.400.922 |
| 29 may 2024 | 234,70 | 235,00 | 231,60 | 232,20 | 232,20 | 203.577 |
| 28 may 2024 | 239,15 | 239,40 | 234,90 | 236,70 | 236,70 | 77.485 |
| 24 may 2024 | 236,75 | 238,10 | 235,80 | 236,75 | 236,75 | 492.604 |
| 23 may 2024 | 238,20 | 240,40 | 237,10 | 239,00 | 239,00 | 54.379 |
| 22 may 2024 | 239,05 | 239,90 | 237,00 | 239,25 | 239,25 | 1.000.173 |
| 21 may 2024 | 237,90 | 240,00 | 236,90 | 238,00 | 238,00 | 2.036.769 |
| 20 may 2024 | 229,25 | 238,70 | 227,10 | 236,35 | 236,35 | 70.725 |
| 17 may 2024 | 228,45 | 228,90 | 226,70 | 228,55 | 228,55 | 452.448 |
| 16 may 2024 | 234,95 | 233,80 | 228,80 | 230,30 | 230,30 | 208.664 |
| 15 may 2024 | 234,35 | 237,40 | 233,90 | 234,20 | 234,20 | 131.463 |
| 14 may 2024 | 232,20 | 234,00 | 230,60 | 232,20 | 232,20 | 140.426 |
| 13 may 2024 | 233,45 | 234,00 | 231,90 | 233,20 | 233,20 | 1.190.181 |
| 10 may 2024 | 234,30 | 234,50 | 232,00 | 233,75 | 233,75 | 6.172.939 |
| 09 may 2024 | 229,65 | 229,65 | 229,65 | 229,65 | 229,65 | - |
| 08 may 2024 | 228,65 | 232,90 | 228,50 | 229,65 | 229,65 | 199.492 |
| 07 may 2024 | 227,25 | 229,60 | 225,70 | 229,65 | 229,65 | 9.954.324 |
| 03 may 2024 | 220,90 | 221,20 | 217,10 | 219,90 | 219,90 | 16.046.948 |
| 02 may 2024 | 220,60 | 219,46 | 219,27 | 218,40 | 218,40 | 167.707 |
| 01 may 2024 | 227,65 | 227,65 | 227,65 | 227,65 | 227,65 | - |
| 30 abr 2024 | 221,55 | 223,40 | 220,10 | 227,65 | 227,65 | 9.199.508 |
| 30 abr 2024 | 5.5 Dividendo | |||||
| 29 abr 2024 | 227,65 | 227,90 | 225,50 | 227,65 | 222,15 | 31.201 |
| 26 abr 2024 | 224,40 | 228,30 | 221,20 | 226,70 | 221,22 | 293.375 |
| 25 abr 2024 | 226,40 | 227,52 | 221,40 | 223,00 | 217,61 | 6.190.082 |
| 24 abr 2024 | 231,65 | 232,00 | 227,10 | 229,20 | 223,66 | 618.465 |
| 23 abr 2024 | 229,10 | 230,00 | 226,30 | 228,85 | 223,32 | 470.083 |
| 22 abr 2024 | 238,20 | 239,40 | 226,10 | 227,35 | 221,86 | 24.192.869 |
| 19 abr 2024 | 236,45 | 237,70 | 234,50 | 236,45 | 230,74 | 6.321.132 |
| 18 abr 2024 | 240,55 | 241,50 | 237,80 | 240,60 | 234,79 | 288.405 |
| 17 abr 2024 | 237,05 | 241,80 | 236,00 | 239,30 | 233,52 | 10.216.721 |
| 16 abr 2024 | 238,90 | 238,90 | 235,50 | 236,15 | 230,44 | 14.646.915 |
| 15 abr 2024 | 240,10 | 244,62 | 240,10 | 243,50 | 237,62 | 117.839 |
| 12 abr 2024 | 241,00 | 243,90 | 238,95 | 241,20 | 235,37 | 219.083 |
| 11 abr 2024 | 243,15 | 244,50 | 235,80 | 237,70 | 231,96 | 325.669 |
| 10 abr 2024 | 243,40 | 245,60 | 240,90 | 241,90 | 236,06 | 1.498.117 |
| 09 abr 2024 | 243,90 | 246,20 | 241,70 | 243,90 | 238,01 | 230.804 |
| 08 abr 2024 | 242,85 | 244,80 | 241,30 | 242,85 | 236,98 | 224.722 |
| 05 abr 2024 | 238,85 | 243,10 | 237,90 | 241,30 | 235,47 | 387.248 |
| 04 abr 2024 | 238,50 | 241,70 | 237,20 | 240,30 | 234,49 | 887.759 |
| 03 abr 2024 | 237,85 | 238,00 | 235,30 | 235,95 | 230,25 | 1.274.877 |
| 02 abr 2024 | 237,65 | 242,00 | 237,60 | 237,55 | 231,81 | 1.577.879 |
| 28 mar 2024 | 241,45 | 242,10 | 237,70 | 240,75 | 234,93 | 292.004 |
| 27 mar 2024 | 240,75 | 243,40 | 240,10 | 240,75 | 234,93 | 144.075 |
| 26 mar 2024 | 240,45 | 242,50 | 239,30 | 240,45 | 234,64 | 1.566.964 |
| 25 mar 2024 | 246,05 | 247,70 | 240,85 | 243,45 | 237,57 | 1.073.241 |
| 22 mar 2024 | 244,90 | 246,80 | 243,80 | 246,90 | 240,93 | 369.313 |
| 21 mar 2024 | 244,45 | 246,30 | 242,50 | 244,45 | 238,54 | 363.201 |
| 20 mar 2024 | 240,80 | 242,20 | 240,20 | 240,80 | 234,98 | 174.613 |
| 19 mar 2024 | 239,55 | 241,11 | 238,10 | 239,05 | 233,27 | 617.844 |
| 18 mar 2024 | 242,65 | 244,40 | 239,90 | 240,20 | 234,40 | 822.224 |
| 15 mar 2024 | 238,45 | 243,90 | 238,70 | 243,30 | 237,42 | 960.155 |
| 14 mar 2024 | 238,30 | 240,50 | 238,10 | 238,30 | 232,54 | 722.611 |
| 13 mar 2024 | 238,60 | 239,00 | 235,50 | 238,00 | 232,25 | 803.841 |
| 12 mar 2024 | 236,20 | 238,40 | 233,00 | 236,20 | 230,49 | 340.333 |
| 11 mar 2024 | 235,45 | 238,40 | 233,60 | 235,45 | 229,76 | 222.796 |
| 08 mar 2024 | 235,50 | 238,40 | 235,30 | 237,80 | 232,05 | 255.678 |
| 07 mar 2024 | 233,50 | 235,90 | 232,20 | 233,50 | 227,86 | 104.239 |
| 06 mar 2024 | 232,35 | 234,80 | 231,10 | 232,45 | 226,83 | 2.806.752 |
| 05 mar 2024 | 231,60 | 232,62 | 230,00 | 231,60 | 226,00 | 690.099 |
| 04 mar 2024 | 233,55 | 234,10 | 231,30 | 233,55 | 227,91 | 147.782 |
| 01 mar 2024 | 234,10 | 234,80 | 232,60 | 234,00 | 228,35 | 158.743 |
| 29 feb 2024 | 232,75 | 234,00 | 230,60 | 232,75 | 227,13 | 770.157 |
| 28 feb 2024 | 230,00 | 232,00 | 228,80 | 230,00 | 224,44 | 965.446 |
| 27 feb 2024 | 230,30 | 231,20 | 229,70 | 229,80 | 224,25 | 937.050 |
| 26 feb 2024 | 230,80 | 231,00 | 228,30 | 228,40 | 222,88 | 3.724.920 |
| 23 feb 2024 | 227,05 | 230,90 | 227,10 | 229,40 | 223,86 | 420.255 |
| 22 feb 2024 | 229,70 | 230,50 | 226,00 | 227,10 | 221,61 | 458.988 |
| 21 feb 2024 | 223,65 | 227,41 | 223,40 | 226,10 | 220,64 | 689.345 |
| 20 feb 2024 | 222,85 | 223,90 | 221,30 | 222,85 | 217,47 | 288.695 |
| 19 feb 2024 | 223,05 | 224,20 | 222,30 | 223,05 | 217,66 | 604.997 |
| 16 feb 2024 | 220,30 | 225,00 | 220,30 | 225,05 | 219,61 | 898.362 |
| 15 feb 2024 | 218,75 | 221,90 | 218,80 | 220,90 | 215,56 | 293.340 |
| 14 feb 2024 | 214,30 | 217,70 | 213,00 | 217,05 | 211,81 | 875.345 |
| 13 feb 2024 | 215,10 | 216,70 | 214,20 | 215,10 | 209,90 | 198.598 |
| 12 feb 2024 | 213,60 | 215,31 | 213,60 | 214,10 | 208,93 | 354.584 |
| 09 feb 2024 | 216,45 | 217,30 | 213,30 | 214,05 | 208,88 | 1.128.822 |
| 08 feb 2024 | 216,90 | 217,60 | 216,00 | 216,90 | 211,66 | 163.696 |
| 07 feb 2024 | 217,70 | 220,20 | 215,60 | 217,65 | 212,39 | 835.541 |
| 06 feb 2024 | 216,95 | 218,60 | 215,40 | 216,95 | 211,71 | 336.896 |
| 05 feb 2024 | 220,40 | 220,90 | 214,86 | 216,05 | 210,83 | 726.778 |
| 02 feb 2024 | 220,45 | 221,90 | 219,20 | 221,10 | 215,76 | 530.408 |
| 01 feb 2024 | 218,30 | 220,40 | 217,50 | 218,25 | 212,98 | 461.071 |
| 31 ene 2024 | 218,40 | 222,60 | 218,72 | 221,50 | 216,15 | 479.824 |
| 30 ene 2024 | 218,20 | 219,10 | 216,20 | 216,40 | 211,17 | 2.182.579 |
| 29 ene 2024 | 217,10 | 218,20 | 214,90 | 216,20 | 210,98 | 145.406 |
| 26 ene 2024 | 220,25 | 220,20 | 217,20 | 218,75 | 213,47 | 1.063.523 |
| 25 ene 2024 | 207,20 | 220,20 | 206,90 | 218,45 | 213,17 | 932.324 |
| 24 ene 2024 | 215,70 | 216,20 | 210,90 | 212,50 | 207,37 | 739.728 |
| *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.