Mercados españoles cerrados

Trelleborg AB (publ) (0NL3.L)

LSE - LSE Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
235,80+2,37 (+1,01%)
Al cierre: 06:00PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024413,60411,80400,40404,11404,1123.145
13 jun 2024427,60428,20412,00414,43414,4326.259
12 jun 2024419,40428,20418,60421,48421,48271.552
11 jun 2024420,60424,40415,60418,92418,9245.722
10 jun 2024415,40420,60415,80418,36418,3618.564
07 jun 2024417,80420,20415,00415,67415,6729.179
06 jun 2024------
05 jun 2024411,10414,60410,60412,54412,541.039.537
04 jun 2024411,40410,80406,40410,26410,2630.068
03 jun 2024415,10415,60411,20413,47413,4785.121
31 may 2024411,30412,20406,60410,10410,10442.098
30 may 2024410,90415,20406,80412,23412,2325.198
29 may 2024415,70418,40410,20411,95411,9514.787
28 may 2024420,00421,20414,80417,60417,6023.719
24 may 2024418,90425,00418,40420,80420,8018.571
23 may 2024419,60428,20420,20424,39424,3943.707
22 may 2024422,70425,40418,80419,20419,2033.570
21 may 2024418,30423,40419,60421,81421,8128.585
20 may 2024415,90421,80417,80420,80420,8012.766
17 may 2024412,40415,60410,40412,99412,9936.685
16 may 2024411,30414,20409,60411,70411,7035.005
15 may 2024414,30414,20409,40410,60410,6010.729
14 may 2024410,90413,60408,20410,77410,7710.338
13 may 2024410,50410,60407,60409,53409,5334.199
10 may 2024407,20412,20406,40410,43410,4310.505
09 may 2024------
08 may 2024402,70407,80402,60405,20405,2066.571
07 may 2024403,40403,00399,60402,80402,801.962.017
03 may 2024391,50396,60390,40396,10396,102.136.398
02 may 2024391,90395,00390,80391,00391,0030.654
01 may 2024------
30 abr 2024394,80399,40391,80393,20393,2084.213
29 abr 2024390,30398,40392,20395,73395,7342.160
26 abr 2024381,70391,40382,53389,01389,01141.901
25 abr 2024382,50390,40377,20379,61379,61186.522
25 abr 20246.75 Dividendo
24 abr 2024382,20388,23360,60370,97364,22242.770
23 abr 2024368,50378,81367,00373,44366,64127.014
22 abr 2024377,80377,60366,80369,37362,652.111.677
19 abr 2024377,50378,40374,60376,73369,8781.966
18 abr 2024382,90386,00378,40381,02374,0993.991
17 abr 2024375,40386,00374,60383,96376,9831.380
16 abr 2024376,40377,20372,20374,16367,35106.294
15 abr 2024378,60384,80379,00381,58374,6434.661
12 abr 2024381,20382,40377,80377,98371,11102.112
11 abr 2024380,60381,40375,20377,48370,6190.058
10 abr 2024379,40383,00376,20379,84372,931.740.295
09 abr 2024386,40386,80377,60377,76370,8991.831
08 abr 2024384,20389,40384,00385,55378,54396.530
05 abr 2024373,90384,00374,00383,35376,38115.162
04 abr 2024377,80379,60376,19378,58371,69109.284
03 abr 2024380,60380,00376,00377,84370,9798.204
02 abr 2024383,10384,60378,00382,60375,64254.079
28 mar 2024384,75388,90382,90383,07376,1025.074
27 mar 2024395,05398,30383,10384,49377,5083.886
26 mar 2024393,70395,96391,70395,96388,75301.535
25 mar 2024399,75402,30389,80395,83388,63321.302
22 mar 2024402,35404,60399,70401,79394,48510.635
21 mar 2024401,45405,20396,40398,87391,6160.342
20 mar 2024398,65403,80396,20397,25390,0237.532
19 mar 2024395,65399,80395,00399,16391,90146.757
18 mar 2024398,25399,60395,00397,14389,91680.232
15 mar 2024395,25398,37393,00395,55388,3542.663
14 mar 2024390,50396,60388,00395,54388,3493.431
13 mar 2024390,90391,40386,50389,96382,87411.237
12 mar 2024383,75390,90382,50387,18380,1485.136
11 mar 2024379,30383,50373,50382,34375,3861.242
08 mar 2024380,80385,90380,40382,51375,5556.926
07 mar 2024380,35383,50376,90379,29372,3961.506
06 mar 2024378,70383,20376,00379,27372,37250.550
05 mar 2024379,15381,50375,60378,27371,39171.222
04 mar 2024382,70382,80379,40380,82373,8989.977
01 mar 2024377,75383,50377,50381,24374,30390.228
29 feb 2024379,65380,70373,20376,08369,2387.737
28 feb 2024376,45380,20375,90378,74371,85318.187
27 feb 2024376,00377,90373,30376,99370,13341.368
26 feb 2024373,55376,40373,50374,36367,55828.902
23 feb 2024371,75374,30370,64373,66366,86193.495
22 feb 2024373,00375,30370,10370,86364,11113.945
21 feb 2024367,65370,02366,00369,44362,7219.244
20 feb 2024366,50368,30364,20366,71360,04325.095
19 feb 2024364,15367,80363,20367,11360,43120.839
16 feb 2024367,95368,50364,90367,96361,27437.702
15 feb 2024360,15366,30359,60364,24357,6194.725
14 feb 2024350,10359,80350,70357,59351,0857.357
13 feb 2024342,35346,50341,90345,70339,4136.233
12 feb 2024340,70342,70340,10342,37336,1432.330
09 feb 2024340,30341,50338,40340,27334,07270.308
08 feb 2024338,20341,30334,80339,69333,5195.771
07 feb 2024342,35344,50334,80336,92330,7924.867
06 feb 2024333,75342,40332,60337,20331,0653.202
05 feb 2024323,30336,80323,90330,35324,34332.814
02 feb 2024328,65332,70318,20326,96321,0222.334
01 feb 2024317,35321,50316,60317,20311,4334.460
31 ene 2024315,60319,80315,80318,48312,6883.342
30 ene 2024317,20319,00314,00315,88310,13726.229
29 ene 2024319,00317,50314,00315,70309,9665.647
26 ene 2024317,55320,00317,50317,65311,8781.168
25 ene 2024313,75318,71315,90316,90311,1437.913
24 ene 2024314,50314,90311,80314,10308,38123.187
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...