Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.910,02 +226,07 (+0,40%)
Ambea AB (publ) (0RNX.L)
LSE - LSE Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:23PM BST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 69,00 | 71,00 | 69,25 | 69,45 | 69,45 | 18.273 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 68,45 | 68,25 | 68,05 | 68,15 | 68,15 | 4332 |
| 07 may 2024 | 66,78 | 68,75 | 66,80 | 66,80 | 66,80 | 2.580.785 |
| 03 may 2024 | 66,78 | 65,10 | 64,00 | 64,78 | 64,78 | 3996 |
| 02 may 2024 | 63,45 | 63,50 | 62,25 | 62,35 | 62,35 | 6584 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 63,40 | 62,45 | 62,45 | 62,45 | 62,45 | 278 |
| 29 abr 2024 | 62,92 | 63,30 | 62,75 | 63,30 | 63,30 | 8676 |
| 26 abr 2024 | 62,58 | 63,40 | 62,35 | 63,00 | 63,00 | 4399 |
| 25 abr 2024 | 62,45 | 63,30 | 61,85 | 62,20 | 62,20 | 2.072.062 |
| 24 abr 2024 | 65,30 | 63,90 | 62,30 | 63,38 | 63,38 | 5594 |
| 23 abr 2024 | 64,05 | 64,70 | 62,90 | 63,32 | 63,32 | 2.080.619 |
| 22 abr 2024 | 64,30 | 64,20 | 63,45 | 63,50 | 63,50 | 501.747 |
| 19 abr 2024 | 62,58 | 64,10 | 61,85 | 61,95 | 61,95 | 15.695 |
| 18 abr 2024 | 64,82 | 63,10 | 62,55 | 62,94 | 62,94 | 6383 |
| 17 abr 2024 | 64,53 | 64,90 | 64,50 | 64,60 | 64,60 | 5922 |
| 16 abr 2024 | 64,25 | 65,15 | 63,80 | 64,90 | 64,90 | 11.209 |
| 15 abr 2024 | 64,93 | 65,55 | 65,06 | 65,06 | 65,06 | 10.543 |
| 12 abr 2024 | 65,53 | 65,70 | 65,00 | 65,52 | 65,52 | 15.426 |
| 11 abr 2024 | 65,10 | 65,40 | 64,45 | 65,39 | 65,39 | 10.480 |
| 10 abr 2024 | 64,25 | 65,35 | 64,35 | 64,35 | 64,35 | 10.558 |
| 09 abr 2024 | 65,10 | 65,15 | 64,04 | 64,76 | 64,76 | 3275 |
| 08 abr 2024 | 64,68 | 65,70 | 64,85 | 65,20 | 65,20 | 16.487 |
| 05 abr 2024 | 64,57 | 65,15 | 64,40 | 64,60 | 64,60 | 7456 |
| 04 abr 2024 | 64,30 | 65,19 | 64,70 | 64,70 | 64,70 | 1105 |
| 03 abr 2024 | 63,20 | 65,15 | 63,10 | 64,54 | 64,54 | 14.248 |
| 02 abr 2024 | 63,53 | 63,45 | 62,55 | 62,96 | 62,96 | 8842 |
| 28 mar 2024 | 63,53 | 63,90 | 63,40 | 63,75 | 63,75 | 1615 |
| 27 mar 2024 | 64,63 | 65,15 | 63,35 | 63,35 | 63,35 | 4236 |
| 26 mar 2024 | 64,35 | 64,85 | 63,50 | 64,00 | 64,00 | 1.149.042 |
| 25 mar 2024 | 64,25 | 64,50 | 64,14 | 64,45 | 64,45 | 2482 |
| 22 mar 2024 | 63,67 | 64,25 | 63,60 | 64,10 | 64,10 | 21.305 |
| 21 mar 2024 | 63,35 | 63,55 | 62,75 | 63,25 | 63,25 | 1.435.002 |
| 20 mar 2024 | 63,30 | 63,00 | 62,69 | 62,69 | 62,69 | 6342 |
| 19 mar 2024 | 61,67 | 63,29 | 62,02 | 62,02 | 62,02 | 10.682 |
| 18 mar 2024 | 61,53 | 62,06 | 61,20 | 62,06 | 62,06 | 12.399 |
| 15 mar 2024 | 59,92 | 62,10 | 59,90 | 61,65 | 61,65 | 21.011 |
| 14 mar 2024 | 59,92 | 60,03 | 59,55 | 59,99 | 59,99 | 25.895 |
| 13 mar 2024 | 57,88 | 60,05 | 57,57 | 59,89 | 59,89 | 327.240 |
| 12 mar 2024 | 61,25 | 62,50 | 61,70 | 62,50 | 62,50 | 4738 |
| 11 mar 2024 | 61,20 | 61,75 | 60,95 | 61,50 | 61,50 | 3210 |
| 08 mar 2024 | 60,83 | 61,05 | 60,35 | 61,05 | 61,05 | 244 |
| 07 mar 2024 | 61,83 | 62,15 | 60,59 | 60,95 | 60,95 | 2107 |
| 06 mar 2024 | 60,20 | 61,00 | 59,80 | 60,69 | 60,69 | 5580 |
| 05 mar 2024 | 61,53 | 61,35 | 59,80 | 59,92 | 59,92 | 4367 |
| 04 mar 2024 | 62,40 | 61,85 | 61,35 | 61,66 | 61,66 | 11.399 |
| 01 mar 2024 | 62,15 | 62,70 | 61,85 | 62,44 | 62,44 | 1645 |
| 29 feb 2024 | 61,35 | 61,35 | 60,60 | 61,35 | 61,35 | 4969 |
| 28 feb 2024 | 60,83 | 61,30 | 60,45 | 60,50 | 60,50 | 5027 |
| 27 feb 2024 | 60,25 | 60,75 | 59,70 | 60,54 | 60,54 | 5684 |
| 26 feb 2024 | 59,35 | 60,40 | 59,15 | 59,89 | 59,89 | 9396 |
| 23 feb 2024 | 58,15 | 59,15 | 58,00 | 58,42 | 58,42 | 15.838 |
| 22 feb 2024 | 57,83 | 58,45 | 57,15 | 57,96 | 57,96 | 4684 |
| 21 feb 2024 | 57,63 | 57,85 | 56,94 | 57,58 | 57,58 | 6361 |
| 20 feb 2024 | 59,15 | 59,10 | 57,25 | 57,62 | 57,62 | 7275 |
| 19 feb 2024 | 59,53 | 59,75 | 58,65 | 59,04 | 59,04 | 16.877 |
| 16 feb 2024 | 58,92 | 59,95 | 58,90 | 59,05 | 59,05 | 9297 |
| 15 feb 2024 | 59,10 | 59,20 | 57,93 | 58,40 | 58,40 | 6403 |
| 14 feb 2024 | 56,63 | 58,99 | 56,20 | 58,68 | 58,68 | 8949 |
| 13 feb 2024 | 57,30 | 57,65 | 56,40 | 57,30 | 57,30 | 7528 |
| 12 feb 2024 | 56,92 | 57,70 | 57,00 | 57,58 | 57,58 | 27.134 |
| 09 feb 2024 | 57,45 | 59,15 | 55,20 | 57,35 | 57,35 | 11.403 |
| 08 feb 2024 | 54,67 | 57,41 | 56,00 | 56,75 | 56,75 | 6560 |
| 07 feb 2024 | 50,59 | 50,85 | 49,82 | 50,45 | 50,45 | 14.235 |
| 06 feb 2024 | 50,87 | 50,55 | 50,25 | 50,25 | 50,25 | 1161 |
| 05 feb 2024 | 51,69 | 51,55 | 51,05 | 51,05 | 51,05 | 4627 |
| 02 feb 2024 | 52,53 | 52,40 | 51,15 | 51,81 | 51,81 | 7724 |
| 01 feb 2024 | 53,05 | 52,85 | 52,60 | 52,60 | 52,60 | 636 |
| 31 ene 2024 | 51,43 | 53,00 | 52,75 | 52,85 | 52,85 | 2231 |
| 30 ene 2024 | 51,01 | 51,45 | 51,10 | 51,15 | 51,15 | 1821 |
| 29 ene 2024 | 51,31 | 51,85 | 50,80 | 51,02 | 51,02 | 6902 |
| 26 ene 2024 | 50,24 | 50,60 | 50,20 | 50,36 | 50,36 | 3396 |
| 25 ene 2024 | 50,53 | 50,12 | 50,05 | 50,12 | 50,12 | 9803 |
| 24 ene 2024 | 51,72 | 51,40 | 50,65 | 51,26 | 51,26 | 11.550 |
| 23 ene 2024 | 52,92 | 52,55 | 51,10 | 52,05 | 52,05 | 4758 |
| 22 ene 2024 | 52,53 | 52,75 | 52,40 | 52,75 | 52,75 | 2235 |
| 19 ene 2024 | 52,88 | 52,95 | 51,90 | 52,09 | 52,09 | 11.498 |
| 18 ene 2024 | 54,30 | 55,35 | 52,15 | 52,55 | 52,55 | 5633 |
| 17 ene 2024 | 52,44 | 52,95 | 52,30 | 52,95 | 52,95 | 1938 |
| 16 ene 2024 | 52,92 | 53,30 | 52,65 | 52,85 | 52,85 | 6541 |
| 15 ene 2024 | 54,83 | 53,75 | 53,10 | 53,10 | 53,10 | 3340 |
| 12 ene 2024 | 54,58 | 55,15 | 54,55 | 54,65 | 54,65 | 12.919 |
| 11 ene 2024 | 54,30 | 54,85 | 54,25 | 54,35 | 54,35 | 4857 |
| 10 ene 2024 | 53,58 | 54,65 | 53,90 | 54,16 | 54,16 | 6538 |
| 09 ene 2024 | 53,58 | 53,95 | 53,05 | 53,62 | 53,62 | 28.209 |
| 08 ene 2024 | 52,67 | 53,35 | 52,00 | 52,36 | 52,36 | 11.646 |
| 05 ene 2024 | 51,67 | 52,84 | 51,00 | 51,24 | 51,24 | 1519 |
| 04 ene 2024 | 51,21 | 52,00 | 51,00 | 51,97 | 51,97 | 4252 |
| 03 ene 2024 | 52,20 | 52,00 | 50,90 | 52,00 | 52,00 | 8074 |
| 02 ene 2024 | 52,72 | 52,75 | 51,60 | 52,00 | 52,00 | 14.481 |
| 29 dic 2023 | 51,83 | 52,90 | 51,65 | 52,74 | 52,74 | 3456 |
| 28 dic 2023 | 52,21 | 52,45 | 51,80 | 52,20 | 52,20 | 4795 |
| 27 dic 2023 | 51,10 | 52,55 | 52,00 | 52,43 | 52,43 | 2787 |
| 22 dic 2023 | 51,54 | 52,07 | 51,25 | 51,85 | 51,85 | 290.679 |
| 21 dic 2023 | 50,44 | 51,45 | 50,55 | 50,55 | 50,55 | 5695 |
| 20 dic 2023 | 50,21 | 50,80 | 49,80 | 50,65 | 50,65 | 5950 |
| 19 dic 2023 | 49,63 | 51,05 | 49,74 | 50,72 | 50,72 | 17.201 |
| 18 dic 2023 | 49,58 | 50,00 | 49,00 | 50,00 | 50,00 | 5702 |
| 15 dic 2023 | 49,43 | 50,30 | 49,18 | 49,26 | 49,26 | 10.135 |
| *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.