Mercados españoles cerrados en 1 hr 31 mins
IBEX 35
11.320,70 -8,30 (-0,07%) Euro Stoxx 50
5.049,42 +24,25 (+0,48%) Dólar/Euro
1,0838 +0,0011 (+0,10%) Petróleo Brent
82,70 +0,80 (+0,98%) Oro
2.357,90 -35,00 (-1,46%) Bitcoin EUR
62.891,69 -1.250,08 (-1,95%)
Boliden AB (publ) (0YAL.L)
LSE - LSE Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
A partir del 06:19PM 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 |
|---|---|---|---|---|---|---|
| 22 may 2024 | 377,70 | 383,70 | 369,80 | 371,31 | 371,31 | 57.393 |
| 21 may 2024 | 376,30 | 386,50 | 374,92 | 385,80 | 385,80 | 804.137 |
| 20 may 2024 | 372,10 | 378,30 | 371,40 | 377,90 | 377,90 | 46.356 |
| 17 may 2024 | 367,10 | 371,00 | 364,60 | 368,84 | 368,84 | 60.741 |
| 16 may 2024 | 366,90 | 368,00 | 362,40 | 365,24 | 365,24 | 616.720 |
| 15 may 2024 | 365,20 | 376,50 | 365,20 | 365,90 | 365,90 | 38.322 |
| 14 may 2024 | 369,30 | 369,30 | 363,70 | 367,50 | 367,50 | 18.301 |
| 13 may 2024 | 364,20 | 367,10 | 357,00 | 363,90 | 363,90 | 339.585 |
| 10 may 2024 | 363,90 | 371,70 | 363,80 | 368,80 | 368,80 | 60.233 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 359,50 | 364,10 | 355,50 | 356,50 | 356,50 | 70.719 |
| 07 may 2024 | 359,70 | 365,20 | 355,60 | 361,70 | 361,70 | 15.515 |
| 03 may 2024 | 352,00 | 357,90 | 350,50 | 355,00 | 355,00 | 32.896 |
| 02 may 2024 | 364,90 | 364,90 | 349,90 | 353,70 | 353,70 | 57.497 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 366,80 | 368,10 | 363,50 | 368,10 | 368,10 | 33.842 |
| 29 abr 2024 | 359,90 | 366,90 | 357,80 | 362,20 | 362,20 | 88.053 |
| 26 abr 2024 | 343,60 | 359,00 | 343,60 | 356,65 | 356,65 | 4.612.113 |
| 25 abr 2024 | 352,70 | 356,50 | 343,50 | 351,60 | 351,60 | 3.608.946 |
| 24 abr 2024 | 351,60 | 356,90 | 341,10 | 350,39 | 350,39 | 555.185 |
| 24 abr 2024 | 7.5 Dividendo | |||||
| 23 abr 2024 | 324,40 | 350,20 | 323,20 | 342,04 | 334,54 | 329.122 |
| 22 abr 2024 | 346,30 | 347,80 | 341,40 | 343,67 | 336,13 | 363.707 |
| 19 abr 2024 | 344,60 | 351,40 | 343,90 | 346,91 | 339,30 | 2.083.073 |
| 18 abr 2024 | 350,10 | 351,40 | 347,50 | 349,11 | 341,46 | 2.112.227 |
| 17 abr 2024 | 346,30 | 353,40 | 338,60 | 349,17 | 341,52 | 160.380 |
| 16 abr 2024 | 354,30 | 354,30 | 335,20 | 339,20 | 331,77 | 134.410 |
| 15 abr 2024 | 349,80 | 356,10 | 342,80 | 352,48 | 344,75 | 2.032.880 |
| 12 abr 2024 | 342,90 | 355,10 | 342,60 | 351,85 | 344,14 | 4.709.850 |
| 11 abr 2024 | 341,10 | 346,00 | 335,70 | 337,40 | 330,00 | 73.496 |
| 10 abr 2024 | 348,00 | 353,80 | 337,80 | 340,20 | 332,74 | 266.021 |
| 09 abr 2024 | 329,70 | 345,60 | 329,70 | 342,90 | 335,38 | 372.559 |
| 08 abr 2024 | 326,90 | 334,10 | 325,90 | 331,70 | 324,43 | 3.455.017 |
| 05 abr 2024 | 328,40 | 328,40 | 319,60 | 324,60 | 317,48 | 102.234 |
| 04 abr 2024 | 319,50 | 329,90 | 317,80 | 327,93 | 320,74 | 203.118 |
| 03 abr 2024 | 312,30 | 317,30 | 310,50 | 314,69 | 307,79 | 174.335 |
| 02 abr 2024 | 303,70 | 313,80 | 297,25 | 310,80 | 303,98 | 294.833 |
| 28 mar 2024 | 300,90 | 301,75 | 294,60 | 297,25 | 290,73 | 83.616 |
| 27 mar 2024 | 298,25 | 298,25 | 291,50 | 292,37 | 285,96 | 86.001 |
| 26 mar 2024 | 296,40 | 299,80 | 294,35 | 296,47 | 289,97 | 45.759 |
| 25 mar 2024 | 298,00 | 300,95 | 297,33 | 297,35 | 290,83 | 176.842 |
| 22 mar 2024 | 295,00 | 306,15 | 294,35 | 300,75 | 294,16 | 991.213 |
| 21 mar 2024 | 292,70 | 301,00 | 291,75 | 300,73 | 294,13 | 125.434 |
| 20 mar 2024 | 279,60 | 286,20 | 278,30 | 284,71 | 278,47 | 344.885 |
| 19 mar 2024 | 286,20 | 286,20 | 276,85 | 280,10 | 273,96 | 253.681 |
| 18 mar 2024 | 293,15 | 297,85 | 283,95 | 284,45 | 278,21 | 2.214.689 |
| 15 mar 2024 | 287,05 | 296,95 | 287,05 | 294,79 | 288,32 | 29.805 |
| 14 mar 2024 | 292,30 | 293,45 | 286,90 | 291,78 | 285,38 | 248.952 |
| 13 mar 2024 | 280,00 | 291,00 | 277,90 | 287,94 | 281,63 | 461.804 |
| 12 mar 2024 | 272,10 | 282,00 | 272,10 | 278,81 | 272,69 | 53.056 |
| 11 mar 2024 | 266,50 | 270,98 | 264,55 | 270,95 | 265,01 | 334.682 |
| 08 mar 2024 | 272,25 | 275,15 | 269,55 | 272,00 | 266,04 | 262.631 |
| 07 mar 2024 | 262,70 | 275,20 | 262,70 | 271,70 | 265,74 | 813.063 |
| 06 mar 2024 | 260,90 | 267,95 | 260,30 | 266,68 | 260,83 | 1.000.069 |
| 05 mar 2024 | 261,10 | 265,45 | 259,80 | 260,15 | 254,44 | 117.701 |
| 04 mar 2024 | 267,30 | 267,55 | 262,40 | 263,85 | 258,06 | 64.020 |
| 01 mar 2024 | 263,25 | 267,34 | 262,30 | 264,67 | 258,87 | 1.083.308 |
| 29 feb 2024 | 258,80 | 263,75 | 258,30 | 260,10 | 254,40 | 297.559 |
| 28 feb 2024 | 261,80 | 262,20 | 258,20 | 259,94 | 254,24 | 171.504 |
| 27 feb 2024 | 259,75 | 262,52 | 258,25 | 262,28 | 256,53 | 409.909 |
| 26 feb 2024 | 262,05 | 262,65 | 257,25 | 257,91 | 252,26 | 765.326 |
| 23 feb 2024 | 272,10 | 272,15 | 263,95 | 264,06 | 258,27 | 246.904 |
| 22 feb 2024 | 276,15 | 276,15 | 268,40 | 270,86 | 264,92 | 107.458 |
| 21 feb 2024 | 271,30 | 271,60 | 268,60 | 270,05 | 264,13 | 136.093 |
| 20 feb 2024 | 277,75 | 277,75 | 269,30 | 270,68 | 264,74 | 176.758 |
| 19 feb 2024 | 278,10 | 278,55 | 274,85 | 276,08 | 270,02 | 141.138 |
| 16 feb 2024 | 276,05 | 279,50 | 270,45 | 277,77 | 271,68 | 309.430 |
| 15 feb 2024 | 268,90 | 274,40 | 262,97 | 272,13 | 266,16 | 152.515 |
| 14 feb 2024 | 268,15 | 268,15 | 261,35 | 267,36 | 261,49 | 119.941 |
| 13 feb 2024 | 270,60 | 270,70 | 263,70 | 266,51 | 260,67 | 196.854 |
| 12 feb 2024 | 267,40 | 271,65 | 266,95 | 268,60 | 262,71 | 156.475 |
| 09 feb 2024 | 280,70 | 280,70 | 268,15 | 270,87 | 264,93 | 1.919.926 |
| 08 feb 2024 | 266,30 | 293,90 | 266,30 | 279,55 | 273,42 | 529.009 |
| 07 feb 2024 | 271,95 | 272,60 | 267,10 | 268,79 | 262,90 | 88.054 |
| 06 feb 2024 | 271,30 | 274,85 | 268,40 | 273,38 | 267,38 | 68.591 |
| 05 feb 2024 | 271,95 | 271,95 | 265,60 | 267,35 | 261,49 | 67.230 |
| 02 feb 2024 | 275,00 | 276,55 | 270,05 | 274,17 | 268,16 | 22.363 |
| 01 feb 2024 | 272,50 | 278,65 | 272,50 | 276,28 | 270,22 | 68.309 |
| 31 ene 2024 | 274,95 | 280,75 | 274,95 | 276,95 | 270,88 | 101.001 |
| 30 ene 2024 | 281,80 | 282,45 | 276,15 | 276,65 | 270,58 | 154.543 |
| 29 ene 2024 | 281,90 | 282,30 | 279,05 | 281,22 | 275,06 | 43.766 |
| 26 ene 2024 | 281,10 | 283,60 | 277,50 | 282,02 | 275,83 | 170.873 |
| 25 ene 2024 | 285,15 | 285,15 | 278,10 | 280,20 | 274,06 | 37.539 |
| 24 ene 2024 | 283,00 | 285,90 | 281,55 | 283,38 | 277,16 | 271.583 |
| 23 ene 2024 | 275,00 | 277,15 | 272,50 | 275,32 | 269,28 | 40.016 |
| 22 ene 2024 | 273,55 | 274,90 | 269,20 | 270,44 | 264,51 | 1.973.285 |
| 19 ene 2024 | 279,45 | 279,45 | 270,72 | 273,49 | 267,50 | 89.660 |
| 18 ene 2024 | 275,35 | 277,80 | 274,40 | 276,61 | 270,54 | 363.639 |
| 17 ene 2024 | 279,95 | 280,95 | 273,90 | 274,89 | 268,86 | 252.368 |
| 16 ene 2024 | 277,10 | 286,70 | 277,10 | 283,13 | 276,92 | 196.178 |
| 15 ene 2024 | 287,55 | 288,20 | 284,00 | 285,85 | 279,58 | 81.078 |
| 12 ene 2024 | 290,85 | 292,10 | 282,85 | 286,71 | 280,42 | 212.696 |
| 11 ene 2024 | 292,00 | 292,95 | 287,55 | 289,69 | 283,34 | 118.444 |
| 10 ene 2024 | 294,60 | 294,60 | 283,25 | 287,39 | 281,09 | 279.060 |
| 09 ene 2024 | 297,50 | 297,95 | 292,82 | 294,08 | 287,63 | 58.665 |
| 08 ene 2024 | 303,55 | 304,70 | 298,20 | 303,59 | 296,93 | 91.716 |
| 05 ene 2024 | 302,40 | 305,05 | 301,65 | 303,53 | 296,88 | 51.039 |
| 04 ene 2024 | 304,80 | 305,95 | 302,65 | 303,96 | 297,30 | 47.985 |
| 03 ene 2024 | 306,50 | 308,25 | 299,50 | 302,59 | 295,95 | 133.561 |
| 02 ene 2024 | 315,10 | 316,70 | 309,00 | 311,59 | 304,75 | 63.138 |
| *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.