Mercados españoles cerrados

Betsson AB (BETS-B.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
80,90-1,50 (-1,82%)
Al cierre: 5:29PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEK
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene. 202183,0083,2580,4580,9080,90672.948
22 ene. 202182,9082,9081,3582,4082,40549.913
21 ene. 202184,7084,9081,3582,9082,90888.379
20 ene. 202183,5085,4083,2584,6584,65615.137
19 ene. 202184,2584,4082,8583,4083,40450.369
18 ene. 202183,0585,1082,4083,7583,75423.892
15 ene. 202185,2085,2582,4083,1083,10611.913
14 ene. 202184,7086,6584,0085,2085,20604.877
13 ene. 202184,8084,9583,6084,4084,40480.400
12 ene. 202184,9087,9084,5084,8084,80836.048
11 ene. 202182,5084,3081,5082,4082,40441.226
08 ene. 202182,1084,0080,6082,2082,20736.717
07 ene. 202182,4084,5080,5081,9081,901.000.346
05 ene. 202175,0080,6074,8079,9079,90636.095
04 ene. 202174,6077,3074,2075,7075,70662.657
30 dic. 2020------
29 dic. 202075,5076,4074,2074,9074,90374.045
28 dic. 202075,7076,2074,9075,7075,70236.512
23 dic. 202074,5075,9074,4075,7075,70290.667
22 dic. 202075,0075,6074,5074,6074,60199.661
21 dic. 202075,7075,9074,4074,7074,70334.953
18 dic. 202075,5076,9075,3076,7076,70519.738
17 dic. 202076,5076,9074,3075,7075,70576.913
16 dic. 202076,0076,9075,1076,2076,20406.467
15 dic. 202075,7076,8074,6075,9075,90321.330
14 dic. 202075,2076,5074,8075,7075,70356.184
11 dic. 202075,2075,3073,9074,9074,90260.053
10 dic. 202075,2076,1074,5075,3075,30381.921
09 dic. 202077,5078,0075,4075,8075,80552.988
08 dic. 202076,8077,6075,9077,6077,60363.826
07 dic. 202077,2077,8076,6076,8076,80367.176
04 dic. 202077,3078,1076,7077,2077,20458.557
03 dic. 202074,8078,2074,6077,2077,20691.068
02 dic. 202075,4075,9074,1074,5074,50572.541
01 dic. 202074,1076,5074,1075,5075,50523.620
30 nov. 202075,7076,7073,9074,1074,10961.609
27 nov. 202073,4076,1073,2075,9075,90553.992
26 nov. 202071,5074,8071,3073,4073,40866.871
25 nov. 202071,0072,7070,3071,9071,90580.417
24 nov. 202069,5071,4069,0071,1071,10793.250
23 nov. 202070,0071,1069,1069,2069,20534.690
20 nov. 202069,5070,8069,5070,0070,00345.755
19 nov. 202069,6070,6069,3069,3069,30594.927
18 nov. 202069,5071,9069,5070,6070,60453.604
17 nov. 202069,5071,1069,2070,0070,00325.884
16 nov. 202068,6071,0068,5069,7069,70814.343
13 nov. 202067,0068,7067,0068,4068,40486.846
12 nov. 202067,0068,4066,9067,6067,60484.620
11 nov. 202067,0068,4066,2067,0067,00692.319
10 nov. 202067,2067,3065,3067,0067,001.235.881
09 nov. 202071,1071,9064,5067,2067,201.615.681
06 nov. 202070,9071,8069,5070,2070,20563.362
05 nov. 202072,1072,9070,9070,9070,901.022.580
04 nov. 202068,0071,7068,0071,1071,10723.333
03 nov. 202069,5070,1068,2069,0069,00506.286
02 nov. 202068,3069,3067,5069,0069,00522.790
30 oct. 202067,2068,1066,2067,9067,90536.463
29 oct. 202069,0070,2066,7068,2068,20806.634
28 oct. 202073,1073,1068,7069,3069,30984.872
27 oct. 202069,9073,7069,9073,0073,001.215.930
26 oct. 202074,4075,2069,3069,5069,501.994.231
23 oct. 202071,1078,8069,8073,6073,603.138.423
22 oct. 202068,5069,9066,5067,5067,50855.517
21 oct. 202072,0072,0068,9068,9068,90652.887
20 oct. 202071,6073,6071,5071,9071,90505.469
19 oct. 202072,2072,7071,0071,6071,60360.993
16 oct. 202071,4072,5071,1071,9071,90501.101
15 oct. 202071,1072,7070,4070,8070,80455.350
14 oct. 202069,2071,8069,2071,1071,10482.726
13 oct. 202069,7069,9068,9069,2069,20314.612
12 oct. 202071,3071,9069,5069,7069,70482.127
09 oct. 202067,8072,3067,8071,2071,20822.850
08 oct. 202068,5070,5067,8067,8067,80675.983
07 oct. 202068,0069,0067,8067,9067,90316.960
06 oct. 202068,0068,9067,8068,1068,10318.132
05 oct. 202068,3069,4067,8067,9067,90453.924
02 oct. 202069,5070,2067,7068,3068,30367.590
01 oct. 202069,0070,4067,8069,9069,90459.176
30 sept. 202066,7070,0066,2069,0069,001.112.829
29 sept. 202066,8067,5066,3066,7066,70308.900
28 sept. 202065,9067,3065,2066,3066,30458.846
25 sept. 202064,6066,7062,9065,9065,90890.836
24 sept. 202063,5064,4062,5064,3064,30417.952
23 sept. 202063,7065,1063,4063,6063,60528.392
22 sept. 202064,3065,9063,4063,7063,70526.860
21 sept. 202066,7066,9063,6064,3064,30525.777
18 sept. 2020------
17 sept. 202068,0068,0066,3066,8066,80548.178
16 sept. 202068,3069,5068,3068,4068,40285.620
15 sept. 202067,7069,6067,7068,3068,30514.144
14 sept. 202068,6068,6066,9067,5067,50409.301
11 sept. 202067,8069,9067,7068,6068,60457.551
10 sept. 202068,0068,0066,4067,7067,70286.641
09 sept. 202067,8068,1066,7067,3067,30245.821
08 sept. 202068,3068,5067,3067,8067,80699.673
07 sept. 202067,3069,0067,3068,2068,20206.767
04 sept. 202068,1069,7066,7067,0067,00497.500
03 sept. 202072,0072,2068,8068,8068,80332.849
02 sept. 202072,2073,2071,3071,5071,50341.242
01 sept. 202072,2073,1071,6072,2072,20347.648
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...