Mercados españoles cerrados en 2 hrs 54 min
IBEX 35
11.113,60 +81,30 (+0,74%) Euro Stoxx 50
4.943,41 +36,11 (+0,74%) Dólar/Euro
1,0733 +0,0036 (+0,33%) Petróleo Brent
85,43 +0,19 (+0,22%) Oro
2.336,60 +5,40 (+0,23%) Bitcoin EUR
57.089,91 -2.848,08 (-4,75%)
AAK AB (publ.) (AAK.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
A partir del 02:33PM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 304,40 | 310,80 | 304,40 | 306,40 | 306,40 | 96.645 |
| 20 jun 2024 | 304,00 | 305,40 | 300,80 | 305,40 | 305,40 | 711.663 |
| 19 jun 2024 | 308,80 | 308,80 | 300,40 | 304,00 | 304,00 | 433.161 |
| 18 jun 2024 | 310,60 | 312,20 | 301,40 | 308,20 | 308,20 | 508.286 |
| 17 jun 2024 | 309,80 | 312,80 | 306,20 | 309,60 | 309,60 | 609.367 |
| 14 jun 2024 | 308,40 | 309,60 | 305,60 | 309,00 | 309,00 | 441.467 |
| 13 jun 2024 | 306,80 | 309,00 | 305,00 | 308,40 | 308,40 | 350.341 |
| 12 jun 2024 | 301,80 | 308,20 | 300,20 | 307,20 | 307,20 | 624.502 |
| 11 jun 2024 | 297,00 | 301,60 | 296,60 | 301,20 | 301,20 | 399.579 |
| 10 jun 2024 | 293,60 | 295,20 | 291,80 | 292,60 | 292,60 | 207.397 |
| 07 jun 2024 | 293,40 | 294,80 | 292,40 | 294,40 | 294,40 | 151.438 |
| 05 jun 2024 | 291,80 | 294,40 | 291,00 | 293,40 | 293,40 | 207.877 |
| 04 jun 2024 | 290,60 | 292,00 | 289,40 | 290,60 | 290,60 | 201.093 |
| 03 jun 2024 | 294,40 | 295,40 | 288,40 | 291,40 | 291,40 | 217.079 |
| 31 may 2024 | 289,80 | 294,40 | 289,40 | 294,40 | 294,40 | 829.469 |
| 30 may 2024 | 288,20 | 290,60 | 286,00 | 289,80 | 289,80 | 302.090 |
| 29 may 2024 | 288,60 | 290,80 | 288,00 | 289,00 | 289,00 | 196.233 |
| 28 may 2024 | 289,60 | 291,40 | 288,00 | 288,60 | 288,60 | 301.278 |
| 27 may 2024 | 290,60 | 290,60 | 287,80 | 289,60 | 289,60 | 104.403 |
| 24 may 2024 | 290,20 | 291,80 | 289,40 | 290,60 | 290,60 | 115.759 |
| 23 may 2024 | 290,20 | 292,40 | 289,40 | 291,20 | 291,20 | 134.735 |
| 22 may 2024 | 292,80 | 293,00 | 289,80 | 290,60 | 290,60 | 343.477 |
| 21 may 2024 | 288,20 | 293,60 | 288,00 | 293,60 | 293,60 | 302.361 |
| 20 may 2024 | 292,40 | 292,80 | 287,00 | 288,00 | 288,00 | 223.699 |
| 17 may 2024 | 285,00 | 287,60 | 283,00 | 287,20 | 287,20 | 313.458 |
| 16 may 2024 | 286,60 | 287,80 | 283,20 | 285,00 | 285,00 | 309.179 |
| 15 may 2024 | 290,20 | 292,00 | 285,80 | 287,40 | 287,40 | 326.210 |
| 14 may 2024 | 288,40 | 290,60 | 286,80 | 289,20 | 289,20 | 266.042 |
| 13 may 2024 | 292,60 | 292,60 | 288,00 | 288,40 | 288,40 | 325.497 |
| 10 may 2024 | 289,20 | 293,60 | 288,40 | 292,60 | 292,60 | 441.034 |
| 10 may 2024 | 3.7 Dividendo | |||||
| 08 may 2024 | 284,00 | 290,60 | 283,00 | 290,40 | 286,70 | 210.401 |
| 07 may 2024 | 284,40 | 286,00 | 281,60 | 283,80 | 280,18 | 304.136 |
| 06 may 2024 | 284,40 | 286,40 | 281,80 | 283,60 | 279,99 | 257.115 |
| 03 may 2024 | 285,40 | 287,80 | 283,60 | 284,40 | 280,78 | 372.591 |
| 02 may 2024 | 284,60 | 287,40 | 283,80 | 284,80 | 281,17 | 308.239 |
| 30 abr 2024 | 282,80 | 284,60 | 280,40 | 284,60 | 280,97 | 332.646 |
| 29 abr 2024 | 282,20 | 283,80 | 278,40 | 281,80 | 278,21 | 351.942 |
| 26 abr 2024 | 275,60 | 280,80 | 267,20 | 280,80 | 277,22 | 597.853 |
| 25 abr 2024 | 261,20 | 271,60 | 257,00 | 267,60 | 264,19 | 822.952 |
| 24 abr 2024 | 254,00 | 257,60 | 248,80 | 250,00 | 246,81 | 334.154 |
| 23 abr 2024 | 261,00 | 262,00 | 242,60 | 252,20 | 248,99 | 997.398 |
| 22 abr 2024 | 257,00 | 259,20 | 255,60 | 258,80 | 255,50 | 165.811 |
| 19 abr 2024 | 253,60 | 255,40 | 252,40 | 254,80 | 251,55 | 410.773 |
| 18 abr 2024 | 257,00 | 257,00 | 252,60 | 254,80 | 251,55 | 246.577 |
| 17 abr 2024 | 251,80 | 256,40 | 251,80 | 255,60 | 252,34 | 273.491 |
| 16 abr 2024 | 253,20 | 253,40 | 250,80 | 251,80 | 248,59 | 259.552 |
| 15 abr 2024 | 254,60 | 255,80 | 253,00 | 253,80 | 250,57 | 236.790 |
| 12 abr 2024 | 260,00 | 262,80 | 254,40 | 254,60 | 251,36 | 211.372 |
| 11 abr 2024 | 256,60 | 259,00 | 256,20 | 258,60 | 255,31 | 173.678 |
| 10 abr 2024 | 256,00 | 257,20 | 254,60 | 256,60 | 253,33 | 201.460 |
| 09 abr 2024 | 260,00 | 260,80 | 253,20 | 255,00 | 251,75 | 288.006 |
| 08 abr 2024 | 258,40 | 261,00 | 258,00 | 259,80 | 256,49 | 252.154 |
| 05 abr 2024 | 256,40 | 258,40 | 254,60 | 257,60 | 254,32 | 181.294 |
| 04 abr 2024 | 256,20 | 257,60 | 255,00 | 257,40 | 254,12 | 408.581 |
| 03 abr 2024 | 255,40 | 256,60 | 252,40 | 256,60 | 253,33 | 279.886 |
| 02 abr 2024 | 254,80 | 257,60 | 254,60 | 255,20 | 251,95 | 248.428 |
| 28 mar 2024 | 252,00 | 254,40 | 251,60 | 254,40 | 251,16 | 199.770 |
| 27 mar 2024 | 248,00 | 253,40 | 248,00 | 251,40 | 248,20 | 284.063 |
| 26 mar 2024 | 246,00 | 248,00 | 245,00 | 247,20 | 244,05 | 510.565 |
| 25 mar 2024 | 247,60 | 249,20 | 245,80 | 246,60 | 243,46 | 306.631 |
| 22 mar 2024 | 246,00 | 248,20 | 244,60 | 247,60 | 244,45 | 243.967 |
| 21 mar 2024 | 248,80 | 250,80 | 244,00 | 246,20 | 243,06 | 237.062 |
| 20 mar 2024 | 245,40 | 249,40 | 245,00 | 247,60 | 244,45 | 361.929 |
| 19 mar 2024 | 243,40 | 245,60 | 242,60 | 245,40 | 242,27 | 325.940 |
| 18 mar 2024 | 241,00 | 245,60 | 240,60 | 242,60 | 239,51 | 331.420 |
| 15 mar 2024 | 235,40 | 241,60 | 235,20 | 240,60 | 237,53 | 2.381.594 |
| 14 mar 2024 | 237,00 | 239,00 | 234,40 | 235,20 | 232,20 | 339.582 |
| 13 mar 2024 | 236,60 | 238,00 | 235,40 | 236,20 | 233,19 | 457.671 |
| 12 mar 2024 | 231,60 | 236,20 | 231,60 | 236,20 | 233,19 | 635.719 |
| 11 mar 2024 | 227,00 | 230,00 | 225,80 | 230,00 | 227,07 | 384.572 |
| 08 mar 2024 | 227,60 | 227,60 | 225,40 | 226,80 | 223,91 | 152.764 |
| 07 mar 2024 | 225,40 | 228,40 | 224,80 | 227,00 | 224,11 | 257.635 |
| 06 mar 2024 | 226,80 | 227,80 | 225,60 | 226,00 | 223,12 | 240.388 |
| 05 mar 2024 | 227,80 | 229,40 | 225,80 | 226,20 | 223,32 | 930.797 |
| 04 mar 2024 | 226,20 | 228,40 | 226,20 | 227,60 | 224,70 | 262.868 |
| 01 mar 2024 | 228,80 | 229,60 | 225,80 | 226,20 | 223,32 | 249.431 |
| 29 feb 2024 | 228,80 | 230,60 | 227,80 | 228,40 | 225,49 | 250.093 |
| 28 feb 2024 | 229,00 | 229,60 | 227,60 | 228,80 | 225,88 | 231.509 |
| 27 feb 2024 | 232,40 | 232,80 | 229,00 | 229,40 | 226,48 | 213.849 |
| 26 feb 2024 | 232,60 | 233,40 | 230,60 | 232,40 | 229,44 | 171.406 |
| 23 feb 2024 | 234,80 | 235,20 | 232,20 | 232,60 | 229,64 | 236.437 |
| 22 feb 2024 | 237,80 | 238,20 | 233,60 | 234,60 | 231,61 | 193.245 |
| 21 feb 2024 | 238,00 | 238,40 | 235,60 | 236,00 | 232,99 | 169.770 |
| 20 feb 2024 | 236,60 | 239,60 | 235,00 | 238,60 | 235,56 | 325.260 |
| 19 feb 2024 | 235,40 | 237,00 | 235,00 | 236,60 | 233,59 | 262.573 |
| 16 feb 2024 | 237,20 | 238,60 | 235,80 | 235,80 | 232,80 | 165.080 |
| 15 feb 2024 | 238,60 | 238,60 | 233,60 | 237,20 | 234,18 | 230.856 |
| 14 feb 2024 | 234,80 | 238,40 | 234,20 | 236,20 | 233,19 | 228.399 |
| 13 feb 2024 | 236,60 | 237,80 | 233,00 | 234,80 | 231,81 | 248.877 |
| 12 feb 2024 | 234,00 | 236,80 | 234,00 | 236,40 | 233,39 | 285.355 |
| 09 feb 2024 | 238,00 | 238,00 | 231,20 | 233,20 | 230,23 | 280.801 |
| 08 feb 2024 | 238,00 | 241,20 | 231,80 | 238,20 | 235,17 | 480.445 |
| 07 feb 2024 | 242,00 | 252,20 | 237,00 | 243,00 | 239,90 | 546.838 |
| 06 feb 2024 | 234,00 | 234,80 | 231,40 | 234,80 | 231,81 | 226.499 |
| 05 feb 2024 | 231,80 | 234,20 | 231,80 | 232,80 | 229,83 | 189.060 |
| 02 feb 2024 | 236,00 | 237,00 | 231,40 | 231,60 | 228,65 | 160.078 |
| 01 feb 2024 | 235,00 | 237,60 | 233,60 | 234,40 | 231,41 | 193.378 |
| 31 ene 2024 | 234,00 | 236,20 | 233,60 | 235,00 | 232,01 | 272.542 |
| 30 ene 2024 | 233,00 | 235,20 | 232,00 | 233,60 | 230,62 | 232.554 |
| *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.