Mercados españoles cerrados en 1 hr 16 mins

Elekta AB (publ) (0O5H.L)

LSE - LSE Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
74,38+1,94 (+2,68%)
A partir del 05:54PM BST. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202482,1383,9082,6583,0083,0014.776
17 may 202482,8082,8081,8882,1282,12535.090
16 may 202481,9582,9582,0082,3782,3794.166
15 may 202482,1882,5080,8581,7081,7025.900
14 may 202481,8582,4081,6582,4082,4010.062
13 may 202480,5581,8580,3581,1281,1211.728
10 may 202479,8080,7579,6579,8879,8816.081
09 may 2024------
08 may 202479,7879,6579,0579,2079,20129.521
07 may 202479,3579,8078,5579,1579,151.044.989
03 may 202477,6378,5576,7077,6377,63474.569
02 may 202479,1079,0578,3578,3578,3511.381
01 may 2024------
30 abr 202478,2579,3578,8579,2079,2022.330
29 abr 202476,3579,1576,1578,7078,7059.518
26 abr 202474,3075,7574,0074,3574,35193.602
25 abr 202475,3276,3073,9075,1375,13127.539
24 abr 202477,2077,0575,7475,7475,74485.876
23 abr 202476,4777,1076,3576,9576,95149.153
22 abr 202475,1076,1074,9075,3275,32365.240
19 abr 202474,5074,8074,1074,2374,2361.465
18 abr 202476,2276,0574,5074,8174,8175.908
17 abr 202476,9077,0575,2075,6675,6686.085
16 abr 202477,2277,8076,7077,4377,4374.409
15 abr 202477,0778,5577,1977,9877,9898.834
12 abr 202479,4379,9076,9577,3777,37152.872
11 abr 202478,1379,6076,7077,9077,90453.318
10 abr 202480,8082,5080,4081,0081,00509.617
09 abr 202482,8883,7080,7581,5081,50424.990
08 abr 202481,8083,8582,0082,4082,40789.735
05 abr 202483,1583,3081,6581,9181,9154.555
04 abr 202483,8084,5083,1083,7683,7674.530
03 abr 202482,5083,8081,4583,3283,32143.975
02 abr 202480,6882,8580,7082,1282,12237.496
28 mar 202481,1881,6080,4780,4780,4741.223
27 mar 202480,1081,1380,0080,8280,82147.073
26 mar 202480,7380,6878,9480,6280,62208.648
25 mar 202479,7180,6979,4680,6880,68162.957
22 mar 202479,0581,3079,2880,1080,10423.561
21 mar 202478,9979,7278,5079,4779,4790.564
20 mar 202479,2779,7878,1078,2978,2981.684
19 mar 202478,8480,0478,7079,3879,381.112.064
18 mar 202479,7580,3078,5079,1979,19174.560
15 mar 202478,3780,5078,4479,9379,93501.465
14 mar 202477,7478,5877,5477,9377,93362.632
13 mar 202478,0178,1677,4877,6177,61178.633
12 mar 202476,6677,9076,9477,3677,3662.628
11 mar 202476,3776,9676,1476,3176,31158.086
08 mar 202478,1978,5076,4078,2078,2099.057
07 mar 202474,8178,1474,2875,5875,58189.445
06 mar 202474,9676,6074,7076,1576,15196.911
05 mar 202476,2876,5274,7674,8674,86954.097
04 mar 202477,7178,1675,9276,7576,75257.417
01 mar 202475,5078,3875,5077,1977,19373.131
29 feb 202470,2177,3071,3074,9374,931.840.359
28 feb 202472,6173,7872,4273,2173,213.907.056
27 feb 202473,0873,1471,9072,8172,81125.681
26 feb 202474,1074,4873,0873,1373,1343.149
26 feb 20241.2 Dividendo
23 feb 202475,1475,0873,8674,4173,21237.321
22 feb 202475,3975,6074,6875,4474,222.384.429
21 feb 202476,6876,8074,8275,0773,86716.526
20 feb 202477,4177,4276,8477,1875,933.077.234
19 feb 202477,5578,2877,5077,7176,457.199.469
16 feb 202477,7378,0877,5677,7876,521.454.743
15 feb 202475,7077,9275,8477,5176,26234.576
14 feb 202474,6875,8474,8475,5574,336.548.132
13 feb 202475,1575,8474,6274,8273,612.224.857
12 feb 202474,6475,6674,1674,5273,32235.558
09 feb 202473,3474,6073,1474,4373,231.252.403
08 feb 202474,8975,1673,3674,4273,22396.531
07 feb 202476,3676,5075,5675,9874,7543.871
06 feb 202475,6177,0875,4876,7975,55111.418
05 feb 202477,2277,2275,4675,4974,28203.835
02 feb 202478,8278,5677,2678,5077,2355.743
01 feb 202478,8978,7477,5678,7077,4349.179
31 ene 202478,8979,2078,2478,7177,44139.740
30 ene 202478,9979,3078,3478,7677,49141.710
29 ene 202478,7578,7977,7078,7977,52226.617
26 ene 202478,1579,0477,8478,9277,652.345.824
25 ene 202476,7178,5076,8078,2076,94123.849
24 ene 202477,4577,9276,2076,5275,29104.022
23 ene 202475,5177,2875,3075,9474,711.619.940
22 ene 202476,5577,0275,2275,7774,55194.829
19 ene 202478,4178,3476,2076,7275,48909.881
18 ene 202479,3479,5677,9379,2978,01516.422
17 ene 202479,4679,4077,8079,1077,82545.568
16 ene 202478,9781,1079,0479,6778,381.568.986
15 ene 202480,5380,6878,4678,6177,34101.157
12 ene 202480,5781,4080,2080,6679,36113.012
11 ene 202481,5281,9880,5880,9979,68177.112
10 ene 202481,4881,6480,1680,7179,41352.829
09 ene 202482,3682,4680,7481,1479,831.066.455
08 ene 202483,3784,0681,3882,0480,71845.697
05 ene 202484,5484,4782,2082,8381,50478.755
04 ene 202483,6384,7683,4284,2282,87228.513
03 ene 202485,7885,6683,3883,7382,38646.177
02 ene 202482,7585,8882,6085,6584,27381.704
29 dic 202381,7382,6681,8082,3981,06234.602
28 dic 202381,5681,9081,2881,5980,28115.296
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...