Mercados españoles cerrados

AB SKF (publ) (0NWX.L)

LSE - LSE Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
165,41-1,61 (-0,96%)
Al cierre: 06:45PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024230,05232,40228,40229,60229,60138.947
01 may 2024------
30 abr 2024230,10231,90228,20230,00230,0096.362
29 abr 2024226,85230,20226,90229,70229,7026.598
26 abr 2024230,50230,60223,40228,00228,00948.511
25 abr 2024223,05224,90218,60219,68219,681.060.530
24 abr 2024225,70226,00223,00224,23224,231.933.014
23 abr 2024223,55225,30221,30224,57224,57184.423
22 abr 2024220,80224,50215,90222,62222,621.191.495
19 abr 2024216,50219,53214,70216,55216,55217.494
18 abr 2024220,65221,50218,70219,64219,64186.801
17 abr 2024216,80221,10216,80219,95219,95335.232
16 abr 2024219,15218,90216,20217,30217,30128.341
15 abr 2024220,25224,40218,30222,22222,22833.578
12 abr 2024221,10222,42216,90219,08219,0898.695
11 abr 2024224,40225,60216,60223,72223,72278.859
10 abr 2024225,25226,60222,00226,14226,1440.961
09 abr 2024226,35227,80223,00225,01225,01984.161
08 abr 2024228,05228,50225,90226,81226,81927.795
05 abr 2024225,40228,60192,45228,38228,382.365.597
04 abr 2024224,00228,10223,30227,22227,22243.314
03 abr 2024222,15222,84219,30220,44220,442.948.001
02 abr 2024219,55223,80219,40221,88221,881.166.484
28 mar 2024221,45222,90218,50220,47220,47396.118
27 mar 2024221,55223,00220,70221,38221,386.119.909
27 mar 20247.5 Dividendo
26 mar 2024226,85230,20224,40229,63222,131.008.613
25 mar 2024232,25231,70226,32229,06221,58513.895
22 mar 2024231,35232,90228,10231,78224,21212.272
21 mar 2024231,55232,40228,70230,75223,22220.623
20 mar 2024228,00229,70226,10229,50222,001.973.311
19 mar 2024225,35228,50224,20227,58220,148.041.752
18 mar 2024236,55239,10230,80237,29229,541.152.315
15 mar 2024232,85238,20232,80236,52228,79738.451
14 mar 2024233,00233,40231,40232,50224,91595.759
13 mar 2024234,75235,70232,40234,53226,879.575.585
12 mar 2024228,20234,80227,60234,02226,388.239.041
11 mar 2024225,50227,50224,60226,06218,681.038.678
08 mar 2024224,75226,60224,80224,80217,46162.858
07 mar 2024223,30224,50222,40223,78216,47125.629
06 mar 2024223,30224,80223,30224,07216,751.150.627
05 mar 2024222,45224,40222,60223,78216,47358.157
04 mar 2024226,50226,30224,10225,19217,84198.239
01 mar 2024227,00228,20225,20226,34218,9565.061
29 feb 2024227,25228,00224,80225,80218,4386.382
28 feb 2024223,90226,40223,80225,48218,11121.100
27 feb 2024222,20223,90221,40223,22215,93176.790
26 feb 2024221,30223,10219,62220,78213,57547.808
23 feb 2024217,90222,10216,30218,91211,76356.369
22 feb 2024219,35221,20215,20216,33209,27117.331
21 feb 2024216,55218,00216,20217,22210,13642.261
20 feb 2024217,20217,60214,70216,24209,18369.670
19 feb 2024217,40218,90217,40217,69210,58269.163
16 feb 2024217,70220,10217,60219,68212,50367.725
15 feb 2024213,55217,80213,60217,29210,20291.162
14 feb 2024210,75213,00210,40212,62205,681.235.123
13 feb 2024209,15211,50209,09209,94203,09145.829
12 feb 2024209,20210,00208,00209,24202,401.742.272
09 feb 2024210,05210,60207,80208,72201,909.515.074
08 feb 2024209,65211,20207,90209,68202,83358.593
07 feb 2024213,40213,30208,50210,00203,1592.054
06 feb 2024210,00213,90210,00212,30205,36561.955
05 feb 2024210,00209,40204,40206,30199,56212.973
02 feb 2024207,75211,40208,00208,00201,21365.934
01 feb 2024203,43207,90203,50206,10199,3783.600
31 ene 2024208,75212,40204,50205,90199,181.789.070
30 ene 2024199,18199,20196,85197,65191,20210.914
29 ene 2024200,98201,00196,20199,16192,66282.592
26 ene 2024201,20202,10199,00201,12194,55747.205
25 ene 2024195,90201,60195,85200,90194,34362.772
24 ene 2024197,80198,60195,40195,70189,31226.853
23 ene 2024197,13197,30195,13196,26189,85183.272
22 ene 2024194,30196,20194,00195,67189,28480.319
19 ene 2024193,93194,95192,55193,99187,66651.143
18 ene 2024189,55194,80188,35193,73187,40317.737
17 ene 2024189,55190,65186,85189,01182,84181.597
16 ene 2024193,18194,00190,75191,43185,171.301.676
15 ene 2024196,77196,75194,65195,81189,42127.950
12 ene 2024195,43197,45195,10195,95189,55287.342
11 ene 2024199,18199,20194,62196,24189,83349.860
10 ene 2024199,93200,10196,30197,73191,27398.923
09 ene 2024201,30201,10197,15198,14191,67524.313
08 ene 2024198,23202,20197,35202,20195,60156.907
05 ene 2024199,68200,40196,61197,12190,68118.533
04 ene 2024199,63199,90197,40199,40192,89120.813
03 ene 2024201,05202,00196,95199,97193,441.796.162
02 ene 2024202,18204,40200,10202,70196,08292.286
29 dic 2023202,93203,70201,27201,36194,78309.650
28 dic 2023205,00204,80202,40202,84196,21130.537
27 dic 2023204,85206,10204,10204,64197,9670.770
22 dic 2023204,25205,60204,10204,42197,7594.986
21 dic 2023206,60206,60203,70204,42197,74193.616
20 dic 2023206,65207,60205,50207,57200,79126.621
19 dic 2023205,52207,60204,50206,02199,291.084.870
18 dic 2023205,70206,30204,65205,17198,46910.112
15 dic 2023205,20207,20204,70205,28198,57141.181
14 dic 2023204,85207,40202,80204,86198,17136.015
13 dic 2023204,40204,50202,40204,05197,3931.544
12 dic 2023205,10205,70203,50204,50197,82172.070
11 dic 2023202,07204,50200,30201,94195,35334.292
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...