Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.689,17 +3.573,33 (+6,48%)
Arion banki hf. (ARION-SDB.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:24PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 11,10 | 11,30 | 10,80 | 11,00 | 11,00 | 17.639 |
| 02 may 2024 | 10,95 | 11,20 | 10,85 | 11,20 | 11,20 | 17.011 |
| 30 abr 2024 | 11,00 | 11,45 | 11,00 | 11,20 | 11,20 | 4874 |
| 29 abr 2024 | 10,90 | 11,30 | 10,85 | 11,00 | 11,00 | 19.530 |
| 26 abr 2024 | 10,70 | 11,20 | 10,55 | 10,90 | 10,90 | 154.136 |
| 25 abr 2024 | 10,95 | 11,15 | 10,80 | 10,85 | 10,85 | 5341 |
| 24 abr 2024 | 10,95 | 11,20 | 10,65 | 10,95 | 10,95 | 89.195 |
| 23 abr 2024 | 10,95 | 11,25 | 10,95 | 11,15 | 11,15 | 14.849 |
| 22 abr 2024 | 10,70 | 11,10 | 10,65 | 10,95 | 10,95 | 116.255 |
| 19 abr 2024 | 10,90 | 11,25 | 10,60 | 10,70 | 10,70 | 33.440 |
| 18 abr 2024 | 10,55 | 11,15 | 10,55 | 10,90 | 10,90 | 13.440 |
| 17 abr 2024 | 11,00 | 11,05 | 10,75 | 11,00 | 11,00 | 121.577 |
| 16 abr 2024 | 11,05 | 11,10 | 10,80 | 11,00 | 11,00 | 19.248 |
| 15 abr 2024 | 11,10 | 11,10 | 10,85 | 11,10 | 11,10 | 13.711 |
| 12 abr 2024 | 11,00 | 11,15 | 10,90 | 11,15 | 11,15 | 36.540 |
| 11 abr 2024 | 11,10 | 11,20 | 11,00 | 11,15 | 11,15 | 21.589 |
| 10 abr 2024 | 11,05 | 11,15 | 10,95 | 11,10 | 11,10 | 18.963 |
| 09 abr 2024 | 11,20 | 11,20 | 11,00 | 11,00 | 11,00 | 22.958 |
| 08 abr 2024 | 11,50 | 11,60 | 11,00 | 11,20 | 11,20 | 30.584 |
| 05 abr 2024 | 10,85 | 11,50 | 10,65 | 11,30 | 11,30 | 70.434 |
| 04 abr 2024 | 10,85 | 11,10 | 10,50 | 10,85 | 10,85 | 182.797 |
| 03 abr 2024 | 10,80 | 10,90 | 10,60 | 10,80 | 10,80 | 8503 |
| 02 abr 2024 | 10,70 | 10,80 | 10,50 | 10,80 | 10,80 | 36.526 |
| 28 mar 2024 | 10,84 | 10,84 | 10,64 | 10,80 | 10,80 | 6938 |
| 27 mar 2024 | 10,80 | 10,88 | 10,62 | 10,84 | 10,84 | 29.084 |
| 26 mar 2024 | 10,88 | 10,88 | 10,74 | 10,80 | 10,80 | 19.679 |
| 25 mar 2024 | 10,86 | 11,00 | 10,84 | 10,90 | 10,90 | 12.533 |
| 22 mar 2024 | 11,00 | 11,02 | 10,82 | 10,96 | 10,96 | 16.097 |
| 21 mar 2024 | 10,72 | 11,06 | 10,66 | 10,96 | 10,96 | 19.996 |
| 20 mar 2024 | 11,26 | 11,26 | 10,78 | 10,94 | 10,94 | 30.864 |
| 19 mar 2024 | 11,00 | 11,28 | 10,66 | 11,10 | 11,10 | 10.379 |
| 18 mar 2024 | 11,20 | 11,20 | 10,58 | 11,00 | 11,00 | 95.142 |
| 15 mar 2024 | 11,32 | 11,40 | 11,20 | 11,20 | 11,20 | 17.713 |
| 14 mar 2024 | 11,82 | 11,88 | 11,24 | 11,24 | 11,24 | 122.591 |
| 13 mar 2024 | 12,00 | 12,28 | 11,86 | 12,00 | 12,00 | 117.925 |
| 12 mar 2024 | 11,98 | 12,04 | 11,74 | 12,00 | 12,00 | 73.491 |
| 11 mar 2024 | 11,72 | 11,98 | 11,72 | 11,80 | 11,80 | 40.968 |
| 08 mar 2024 | 11,60 | 11,86 | 11,52 | 11,72 | 11,72 | 11.606 |
| 07 mar 2024 | 11,66 | 11,70 | 11,50 | 11,60 | 11,60 | 20.330 |
| 06 mar 2024 | 11,60 | 11,86 | 11,48 | 11,66 | 11,66 | 10.619 |
| 05 mar 2024 | 11,76 | 11,88 | 11,52 | 11,70 | 11,70 | 21.478 |
| 04 mar 2024 | 11,64 | 11,88 | 11,50 | 11,76 | 11,76 | 19.125 |
| 01 mar 2024 | 11,88 | 11,98 | 11,46 | 11,78 | 11,78 | 17.714 |
| 29 feb 2024 | 11,96 | 11,96 | 11,64 | 11,88 | 11,88 | 9838 |
| 28 feb 2024 | 11,60 | 11,74 | 11,44 | 11,64 | 11,64 | 23.971 |
| 27 feb 2024 | 12,04 | 12,16 | 11,32 | 11,62 | 11,62 | 26.009 |
| 26 feb 2024 | 11,80 | 12,20 | 11,66 | 12,02 | 12,02 | 34.338 |
| 23 feb 2024 | 11,68 | 11,86 | 11,58 | 11,76 | 11,76 | 6685 |
| 22 feb 2024 | 11,48 | 11,74 | 11,34 | 11,58 | 11,58 | 4464 |
| 21 feb 2024 | 11,44 | 11,76 | 11,44 | 11,48 | 11,48 | 13.195 |
| 20 feb 2024 | 11,68 | 11,74 | 11,28 | 11,44 | 11,44 | 24.508 |
| 19 feb 2024 | 11,70 | 11,76 | 11,48 | 11,68 | 11,68 | 9126 |
| 16 feb 2024 | 11,90 | 12,10 | 11,62 | 11,76 | 11,76 | 21.919 |
| 15 feb 2024 | 11,86 | 12,02 | 11,66 | 11,90 | 11,90 | 5081 |
| 14 feb 2024 | 11,88 | 12,10 | 11,60 | 11,86 | 11,86 | 12.850 |
| 13 feb 2024 | 11,78 | 12,46 | 11,76 | 11,84 | 11,84 | 30.517 |
| 12 feb 2024 | 11,76 | 11,78 | 11,54 | 11,78 | 11,78 | 8317 |
| 09 feb 2024 | 11,80 | 11,80 | 11,20 | 11,76 | 11,76 | 12.263 |
| 08 feb 2024 | 11,58 | 11,96 | 11,56 | 11,72 | 11,72 | 43.770 |
| 07 feb 2024 | 11,50 | 11,94 | 11,22 | 11,58 | 11,58 | 15.715 |
| 06 feb 2024 | 11,86 | 11,86 | 11,52 | 11,56 | 11,56 | 3448 |
| 05 feb 2024 | 11,60 | 11,94 | 11,40 | 11,86 | 11,86 | 15.061 |
| 02 feb 2024 | 11,80 | 11,84 | 11,52 | 11,60 | 11,60 | 25.006 |
| 01 feb 2024 | 11,72 | 11,94 | 11,50 | 11,86 | 11,86 | 19.013 |
| 31 ene 2024 | 12,26 | 12,26 | 11,72 | 11,78 | 11,78 | 37.000 |
| 30 ene 2024 | 12,52 | 12,70 | 12,16 | 12,26 | 12,26 | 40.155 |
| 29 ene 2024 | 12,26 | 12,78 | 12,24 | 12,24 | 12,24 | 57.939 |
| 26 ene 2024 | 12,78 | 12,78 | 12,16 | 12,26 | 12,26 | 17.252 |
| 25 ene 2024 | 12,40 | 12,86 | 12,24 | 12,50 | 12,50 | 64.651 |
| 24 ene 2024 | 12,90 | 13,22 | 12,22 | 12,40 | 12,40 | 48.826 |
| 23 ene 2024 | 12,42 | 12,50 | 12,12 | 12,42 | 12,42 | 14.361 |
| 22 ene 2024 | 12,08 | 12,48 | 12,08 | 12,42 | 12,42 | 39.130 |
| 19 ene 2024 | 11,60 | 12,16 | 11,26 | 12,06 | 12,06 | 33.500 |
| 18 ene 2024 | 11,80 | 12,00 | 11,24 | 11,70 | 11,70 | 11.831 |
| 17 ene 2024 | 12,00 | 12,00 | 11,72 | 11,80 | 11,80 | 6208 |
| 16 ene 2024 | 11,50 | 12,00 | 11,12 | 12,00 | 12,00 | 126.411 |
| 15 ene 2024 | 11,72 | 11,72 | 11,50 | 11,52 | 11,52 | 5164 |
| 12 ene 2024 | 11,80 | 11,80 | 11,60 | 11,72 | 11,72 | 6955 |
| 11 ene 2024 | 11,60 | 11,84 | 11,50 | 11,70 | 11,70 | 27.528 |
| 10 ene 2024 | 11,66 | 11,78 | 11,60 | 11,60 | 11,60 | 1498 |
| 09 ene 2024 | 11,98 | 12,16 | 11,66 | 11,66 | 11,66 | 13.915 |
| 08 ene 2024 | 12,00 | 12,00 | 11,48 | 11,98 | 11,98 | 25.272 |
| 05 ene 2024 | 11,40 | 12,00 | 11,40 | 11,84 | 11,84 | 33.334 |
| 04 ene 2024 | 11,22 | 11,66 | 11,00 | 11,40 | 11,40 | 78.447 |
| 03 ene 2024 | 11,24 | 11,24 | 11,04 | 11,14 | 11,14 | 13.550 |
| 02 ene 2024 | 11,02 | 11,32 | 11,02 | 11,28 | 11,28 | 21.607 |
| 29 dic 2023 | 11,00 | 11,26 | 10,96 | 11,02 | 11,02 | 10.127 |
| 28 dic 2023 | 10,56 | 11,04 | 10,44 | 11,00 | 11,00 | 105.435 |
| 27 dic 2023 | 10,50 | 10,82 | 10,32 | 10,40 | 10,40 | 21.020 |
| 22 dic 2023 | 10,94 | 10,94 | 10,28 | 10,50 | 10,50 | 10.876 |
| 21 dic 2023 | 10,60 | 10,80 | 10,40 | 10,40 | 10,40 | 14.807 |
| 20 dic 2023 | 10,22 | 10,60 | 10,22 | 10,50 | 10,50 | 34.927 |
| 19 dic 2023 | 10,30 | 10,70 | 10,20 | 10,44 | 10,44 | 35.308 |
| 18 dic 2023 | 10,14 | 10,32 | 10,06 | 10,30 | 10,30 | 40.619 |
| 15 dic 2023 | 10,34 | 10,40 | 10,06 | 10,18 | 10,18 | 26.853 |
| 14 dic 2023 | 10,20 | 10,46 | 10,20 | 10,34 | 10,34 | 14.396 |
| 13 dic 2023 | 10,22 | 10,42 | 10,14 | 10,20 | 10,20 | 118.137 |
| 12 dic 2023 | 10,26 | 10,58 | 10,22 | 10,22 | 10,22 | 18.110 |
| 11 dic 2023 | 10,20 | 10,48 | 10,20 | 10,26 | 10,26 | 38.474 |
| 08 dic 2023 | 10,10 | 10,26 | 10,04 | 10,10 | 10,10 | 35.105 |
| *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.