Mercados españoles cerrados en 7 hrs 32 min
IBEX 35
11.356,30 +27,30 (+0,24%) Euro Stoxx 50
5.053,77 +28,60 (+0,57%) Dólar/Euro
1,0834 +0,0007 (+0,07%) Petróleo Brent
81,79 -0,11 (-0,13%) Oro
2.360,10 -32,80 (-1,37%) Bitcoin EUR
64.363,28 -81,48 (-0,13%)
Investment AB Latour (publ) (0RQP.IL)
IOB - IOB Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
A partir del 08:42AM BST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 0,00 | 305,70 | 301,50 | 304,90 | 304,90 | 739 |
| 22 may 2024 | 298,35 | 302,00 | 298,90 | 262,75 | 262,75 | 2401 |
| 21 may 2024 | 298,85 | 301,10 | 298,00 | 262,75 | 262,75 | 743.988 |
| 20 may 2024 | 294,35 | 299,50 | 296,20 | 262,75 | 262,75 | 7325 |
| 17 may 2024 | 294,05 | 295,40 | 292,20 | 262,75 | 262,75 | 4929 |
| 16 may 2024 | 295,55 | 297,00 | 293,20 | 262,75 | 262,75 | 6759 |
| 15 may 2024 | 292,10 | 297,70 | 293,20 | 262,75 | 262,75 | 3874 |
| 15 may 2024 | 4.1 Dividendo | |||||
| 14 may 2024 | 287,25 | 292,70 | 285,60 | 262,75 | 258,65 | 5713 |
| 13 may 2024 | 290,75 | 289,40 | 285,00 | 262,75 | 258,65 | 1499 |
| 10 may 2024 | 283,85 | 289,20 | 284,80 | 262,75 | 258,65 | 2369 |
| 09 may 2024 | 262,75 | 262,75 | 262,75 | 262,75 | 258,65 | - |
| 08 may 2024 | 280,20 | 284,40 | 280,40 | 262,75 | 258,65 | 17.887 |
| 07 may 2024 | 278,65 | 279,50 | 277,10 | 262,75 | 258,65 | 1877 |
| 03 may 2024 | 267,65 | 275,60 | 268,40 | 262,75 | 258,65 | 5650 |
| 02 may 2024 | 269,30 | 268,80 | 268,80 | 262,75 | 258,65 | 678.352 |
| 01 may 2024 | 262,75 | 262,75 | 262,75 | 262,75 | 258,65 | - |
| 30 abr 2024 | 272,70 | 270,40 | 268,20 | 262,75 | 258,65 | 3134 |
| 29 abr 2024 | 270,75 | 273,20 | 265,50 | 262,75 | 258,65 | 33.596 |
| 26 abr 2024 | 267,05 | 273,90 | 266,72 | 262,75 | 258,65 | 6526 |
| 25 abr 2024 | 280,70 | 281,00 | 265,20 | 262,75 | 258,65 | 232.358 |
| 24 abr 2024 | 284,70 | 285,00 | 280,70 | 262,75 | 258,65 | 4154 |
| 23 abr 2024 | 275,25 | 283,80 | 277,50 | 262,75 | 258,65 | 13.399 |
| 22 abr 2024 | 276,60 | 277,40 | 273,00 | 262,75 | 258,65 | 198.263 |
| 19 abr 2024 | 273,40 | 275,90 | 271,50 | 262,75 | 258,65 | 4001 |
| 18 abr 2024 | 278,05 | 278,80 | 275,10 | 262,75 | 258,65 | 13.829 |
| 17 abr 2024 | 273,70 | 280,33 | 275,20 | 262,75 | 258,65 | 7533 |
| 16 abr 2024 | 276,20 | 279,10 | 273,70 | 262,75 | 258,65 | 141.558 |
| 15 abr 2024 | 278,25 | 284,12 | 278,50 | 262,75 | 258,65 | 10.903 |
| 12 abr 2024 | 282,05 | 285,40 | 277,80 | 262,75 | 258,65 | 77.921 |
| 11 abr 2024 | 280,20 | 280,90 | 274,60 | 262,75 | 258,65 | 19.838 |
| 10 abr 2024 | 279,45 | 287,90 | 278,10 | 262,75 | 258,65 | 9557 |
| 09 abr 2024 | 277,60 | 279,60 | 275,80 | 262,75 | 258,65 | 5302 |
| 08 abr 2024 | 272,80 | 278,40 | 272,50 | 262,75 | 258,65 | 12.801 |
| 05 abr 2024 | 273,70 | 273,20 | 270,10 | 262,75 | 258,65 | 14.875 |
| 04 abr 2024 | 280,70 | 280,50 | 276,00 | 262,75 | 258,65 | 14.590 |
| 03 abr 2024 | 281,00 | 281,50 | 278,00 | 262,75 | 258,65 | 12.518 |
| 02 abr 2024 | 282,85 | 285,40 | 279,90 | 262,75 | 258,65 | 9130 |
| 28 mar 2024 | 285,50 | 286,40 | 280,20 | 262,75 | 258,65 | 22.027 |
| 27 mar 2024 | 283,25 | 286,90 | 284,38 | 262,75 | 258,65 | 8482 |
| 26 mar 2024 | 283,35 | 284,60 | 281,50 | 262,75 | 258,65 | 206.786 |
| 25 mar 2024 | 282,35 | 284,60 | 280,50 | 262,75 | 258,65 | 11.831 |
| 22 mar 2024 | 282,45 | 283,20 | 281,00 | 262,75 | 258,65 | 7567 |
| 21 mar 2024 | 280,50 | 284,00 | 279,80 | 262,75 | 258,65 | 15.717 |
| 20 mar 2024 | 272,50 | 279,80 | 272,10 | 262,75 | 258,65 | 5668 |
| 19 mar 2024 | 268,10 | 273,20 | 267,40 | 262,75 | 258,65 | 124.898 |
| 18 mar 2024 | 272,80 | 274,60 | 269,20 | 262,75 | 258,65 | 29.336 |
| 15 mar 2024 | 269,30 | 274,90 | 269,20 | 262,75 | 258,65 | 14.348 |
| 14 mar 2024 | 273,10 | 274,10 | 268,70 | 262,75 | 258,65 | 11.937 |
| 13 mar 2024 | 272,40 | 272,85 | 271,00 | 262,75 | 258,65 | 14.697 |
| 12 mar 2024 | 269,60 | 271,90 | 267,80 | 262,75 | 258,65 | 7634 |
| 11 mar 2024 | 265,70 | 268,60 | 264,70 | 262,75 | 258,65 | 219.745 |
| 08 mar 2024 | 256,00 | 267,60 | 256,00 | 262,75 | 258,65 | 15.304 |
| 07 mar 2024 | 256,20 | 256,00 | 252,90 | 262,75 | 258,65 | 14.998 |
| 06 mar 2024 | 254,75 | 258,20 | 254,40 | 262,75 | 258,65 | 8112 |
| 05 mar 2024 | 257,80 | 258,90 | 255,10 | 262,75 | 258,65 | 10.913 |
| 04 mar 2024 | 264,70 | 264,20 | 258,70 | 262,75 | 258,65 | 8317 |
| 01 mar 2024 | 264,20 | 266,70 | 261,20 | 262,75 | 258,65 | 22.299 |
| 29 feb 2024 | 261,90 | 264,60 | 262,57 | 262,75 | 258,65 | 39.401 |
| 28 feb 2024 | 265,30 | 265,60 | 260,83 | 262,75 | 258,65 | 104.106 |
| 27 feb 2024 | 266,95 | 266,60 | 264,50 | 262,75 | 258,65 | 10.322 |
| 26 feb 2024 | 268,60 | 270,00 | 266,10 | 262,75 | 258,65 | 16.422 |
| 23 feb 2024 | 266,75 | 269,40 | 265,80 | 262,75 | 258,65 | 19.671 |
| 22 feb 2024 | 267,55 | 268,00 | 264,40 | 262,75 | 258,65 | 24.350 |
| 21 feb 2024 | 265,80 | 266,00 | 260,90 | 262,75 | 258,65 | 18.804 |
| 20 feb 2024 | 264,80 | 266,00 | 263,80 | 262,75 | 258,65 | 23.741 |
| 19 feb 2024 | 263,55 | 265,78 | 261,10 | 262,75 | 258,65 | 20.099 |
| 16 feb 2024 | 262,75 | 266,20 | 262,80 | 262,75 | 258,65 | 120.166 |
| 15 feb 2024 | 262,65 | 263,30 | 260,50 | 262,75 | 258,65 | 19.811 |
| 14 feb 2024 | 255,55 | 260,60 | 255,80 | 262,75 | 258,65 | 24.009 |
| 13 feb 2024 | 265,80 | 266,10 | 256,98 | 262,75 | 258,65 | 56.841 |
| 12 feb 2024 | 270,55 | 270,00 | 259,90 | 262,75 | 258,65 | 39.056 |
| 09 feb 2024 | 271,35 | 270,90 | 268,80 | 262,75 | 258,65 | 20.291 |
| 08 feb 2024 | 271,25 | 271,50 | 268,07 | 262,75 | 258,65 | 33.068 |
| 07 feb 2024 | 264,00 | 267,00 | 263,80 | 262,75 | 258,65 | 9944 |
| 06 feb 2024 | 264,20 | 264,20 | 260,00 | 262,75 | 258,65 | 7492 |
| 05 feb 2024 | 265,50 | 265,40 | 261,00 | 262,75 | 258,65 | 8909 |
| 02 feb 2024 | 271,45 | 270,80 | 265,22 | 262,75 | 258,65 | 6230 |
| 01 feb 2024 | 261,60 | 267,50 | 260,10 | 262,75 | 258,65 | 9474 |
| 31 ene 2024 | 262,75 | 264,90 | 262,00 | 262,75 | 258,65 | 6644 |
| 30 ene 2024 | 264,40 | 265,40 | 262,10 | 262,75 | 258,65 | 3289 |
| 29 ene 2024 | 262,85 | 262,87 | 258,50 | 262,75 | 258,65 | 6831 |
| 26 ene 2024 | 262,15 | 263,30 | 259,50 | 262,75 | 258,65 | 7399 |
| 25 ene 2024 | 258,25 | 262,80 | 257,90 | 262,75 | 258,65 | 13.068 |
| 24 ene 2024 | 259,05 | 259,00 | 257,60 | 262,75 | 258,65 | 5411 |
| 23 ene 2024 | 257,50 | 257,70 | 255,40 | 262,75 | 258,65 | 12.271 |
| 22 ene 2024 | 253,80 | 256,40 | 254,10 | 262,75 | 258,65 | 9075 |
| 19 ene 2024 | 253,40 | 255,40 | 250,10 | 262,75 | 258,65 | 6496 |
| 18 ene 2024 | 250,75 | 254,40 | 250,10 | 262,75 | 258,65 | 12.023 |
| 17 ene 2024 | 250,85 | 250,50 | 248,10 | 262,75 | 258,65 | 20.672 |
| 16 ene 2024 | 251,65 | 255,50 | 250,00 | 262,75 | 258,65 | 145.745 |
| 15 ene 2024 | 255,10 | 256,60 | 251,80 | 262,75 | 258,65 | 11.796 |
| 12 ene 2024 | 254,65 | 257,80 | 254,80 | 262,75 | 258,65 | 7998 |
| 11 ene 2024 | 257,20 | 258,20 | 252,41 | 262,75 | 258,65 | 9779 |
| 10 ene 2024 | 254,65 | 254,61 | 251,90 | 262,75 | 258,65 | 6581 |
| 09 ene 2024 | 256,20 | 256,00 | 252,50 | 262,75 | 258,65 | 12.763 |
| 08 ene 2024 | 249,60 | 254,90 | 249,70 | 262,75 | 258,65 | 13.387 |
| 05 ene 2024 | 252,60 | 252,30 | 249,30 | 262,75 | 258,65 | 7867 |
| 04 ene 2024 | 252,00 | 255,20 | 250,90 | 262,75 | 258,65 | 45.804 |
| 03 ene 2024 | 257,70 | 257,90 | 249,60 | 262,75 | 258,65 | 812.135 |
| *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.