Mercados españoles cerrados
S&P 500
5.300,24 +53,56 (+1,02%) Nasdaq
16.724,83 +213,65 (+1,29%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,82 +0,44 (+0,53%) Bitcoin EUR
60.051,76 +3.630,62 (+6,43%)
BibbInstruments AB (BIBB.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 04:35PM CEST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 4,6100 | 4,7800 | 4,5000 | 4,7800 | 4,7800 | 33.337 |
| 14 may 2024 | 4,7900 | 4,7900 | 4,6300 | 4,7600 | 4,7600 | 5212 |
| 13 may 2024 | 4,7500 | 4,8000 | 4,5700 | 4,8000 | 4,8000 | 4015 |
| 10 may 2024 | 4,7500 | 4,8200 | 4,5400 | 4,7700 | 4,7700 | 9566 |
| 08 may 2024 | 4,6800 | 4,6900 | 4,6500 | 4,6500 | 4,6500 | 6322 |
| 07 may 2024 | 4,7900 | 4,7900 | 4,5400 | 4,6900 | 4,6900 | 17.675 |
| 06 may 2024 | 4,6000 | 4,7000 | 4,3000 | 4,6900 | 4,6900 | 5931 |
| 03 may 2024 | 4,7900 | 4,9000 | 4,5500 | 4,6000 | 4,6000 | 13.758 |
| 02 may 2024 | 4,5500 | 4,5900 | 4,4200 | 4,5900 | 4,5900 | 3576 |
| 30 abr 2024 | 4,3200 | 4,5700 | 4,3200 | 4,5600 | 4,5600 | 11.689 |
| 29 abr 2024 | 4,3100 | 4,5300 | 4,3100 | 4,5200 | 4,5200 | 7903 |
| 26 abr 2024 | 4,9000 | 4,9000 | 4,2000 | 4,5700 | 4,5700 | 20.363 |
| 25 abr 2024 | 4,5400 | 4,6400 | 4,5100 | 4,5100 | 4,5100 | 3143 |
| 24 abr 2024 | 4,6000 | 4,6000 | 4,4000 | 4,5400 | 4,5400 | 23.421 |
| 23 abr 2024 | 4,7000 | 4,7000 | 4,6100 | 4,6900 | 4,6900 | 3386 |
| 22 abr 2024 | 4,7500 | 4,7500 | 4,6000 | 4,7400 | 4,7400 | 13.142 |
| 19 abr 2024 | 4,9800 | 4,9800 | 4,7500 | 4,7500 | 4,7500 | 7518 |
| 18 abr 2024 | 4,8300 | 4,9000 | 4,7300 | 4,8900 | 4,8900 | 29.842 |
| 17 abr 2024 | 4,5600 | 4,8600 | 4,5100 | 4,8300 | 4,8300 | 31.578 |
| 16 abr 2024 | 4,6600 | 4,6600 | 4,6300 | 4,6300 | 4,6300 | 2300 |
| 15 abr 2024 | 4,8900 | 4,8900 | 4,5000 | 4,7200 | 4,7200 | 21.172 |
| 12 abr 2024 | 4,8900 | 4,8900 | 4,8800 | 4,8900 | 4,8900 | 7417 |
| 11 abr 2024 | 4,7500 | 4,9000 | 4,7400 | 4,9000 | 4,9000 | 17.499 |
| 10 abr 2024 | 4,7600 | 4,7600 | 4,7600 | 4,7500 | 4,7500 | 63 |
| 09 abr 2024 | 4,7700 | 4,7900 | 4,5000 | 4,7700 | 4,7700 | 16.837 |
| 08 abr 2024 | 4,8900 | 4,8900 | 4,3600 | 4,8000 | 4,8000 | 19.889 |
| 05 abr 2024 | 4,4600 | 5,0000 | 4,0700 | 4,8800 | 4,8800 | 57.840 |
| 04 abr 2024 | 4,4800 | 4,5700 | 4,3000 | 4,3000 | 4,3000 | 11.411 |
| 03 abr 2024 | 4,3000 | 4,6600 | 4,2200 | 4,4700 | 4,4700 | 13.892 |
| 02 abr 2024 | 4,1200 | 4,5600 | 4,1200 | 4,5600 | 4,5600 | 1241 |
| 28 mar 2024 | 4,2800 | 4,5600 | 4,2800 | 4,4000 | 4,4000 | 2899 |
| 27 mar 2024 | 4,2800 | 4,6200 | 4,2600 | 4,2600 | 4,2600 | 28.411 |
| 26 mar 2024 | 4,0200 | 4,3000 | 3,8600 | 4,3000 | 4,3000 | 68.723 |
| 25 mar 2024 | 4,0800 | 4,5200 | 4,0600 | 4,3000 | 4,3000 | 14.872 |
| 22 mar 2024 | 4,1400 | 4,6000 | 4,1200 | 4,5400 | 4,5400 | 28.134 |
| 21 mar 2024 | 4,5600 | 4,5800 | 4,0600 | 4,4600 | 4,4600 | 5228 |
| 20 mar 2024 | 4,6800 | 4,6800 | 4,1000 | 4,5400 | 4,5400 | 3920 |
| 19 mar 2024 | 4,2200 | 4,5600 | 4,2200 | 4,5600 | 4,5600 | 2206 |
| 18 mar 2024 | 4,3800 | 4,7800 | 3,9400 | 4,4600 | 4,4600 | 16.199 |
| 15 mar 2024 | 4,7600 | 4,9000 | 4,1600 | 4,7200 | 4,7200 | 16.387 |
| 14 mar 2024 | 4,3000 | 4,8000 | 4,0600 | 4,7600 | 4,7600 | 16.757 |
| 13 mar 2024 | 3,9800 | 4,2400 | 3,9000 | 4,1200 | 4,1200 | 16.589 |
| 12 mar 2024 | 4,2800 | 4,3000 | 4,0000 | 4,1600 | 4,1600 | 17.411 |
| 11 mar 2024 | 3,9000 | 4,3200 | 3,9000 | 3,9800 | 3,9800 | 73.327 |
| 08 mar 2024 | 3,5800 | 3,9000 | 3,5800 | 3,9000 | 3,9000 | 41.386 |
| 07 mar 2024 | 3,5400 | 3,7400 | 3,4600 | 3,6600 | 3,6600 | 11.543 |
| 06 mar 2024 | 3,5800 | 3,7800 | 3,5600 | 3,6600 | 3,6600 | 3495 |
| 05 mar 2024 | 3,6600 | 3,8400 | 3,5400 | 3,5800 | 3,5800 | 8533 |
| 04 mar 2024 | 3,6400 | 3,6400 | 3,5400 | 3,6000 | 3,6000 | 14.450 |
| 01 mar 2024 | 3,8000 | 3,8000 | 3,5400 | 3,6400 | 3,6400 | 4178 |
| 29 feb 2024 | 3,7400 | 3,7400 | 3,5400 | 3,6600 | 3,6600 | 29.519 |
| 28 feb 2024 | 3,3600 | 3,8200 | 3,3600 | 3,8000 | 3,8000 | 10.413 |
| 27 feb 2024 | 3,8400 | 3,8400 | 3,6000 | 3,6000 | 3,6000 | 16.210 |
| 26 feb 2024 | 3,8400 | 3,8400 | 3,6400 | 3,7200 | 3,7200 | 7258 |
| 23 feb 2024 | 3,6000 | 3,7600 | 3,6000 | 3,6400 | 3,6400 | 43.753 |
| 22 feb 2024 | 3,6200 | 3,8800 | 3,5000 | 3,6600 | 3,6600 | 94.128 |
| 21 feb 2024 | 3,6000 | 3,6800 | 3,4000 | 3,6000 | 3,6000 | 49.340 |
| 20 feb 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 1338 |
| 19 feb 2024 | 3,2600 | 3,3800 | 3,2600 | 3,3800 | 3,3800 | 5903 |
| 16 feb 2024 | 3,3600 | 3,5000 | 3,1400 | 3,4600 | 3,4600 | 12.614 |
| 15 feb 2024 | 3,5600 | 3,7000 | 3,2800 | 3,3600 | 3,3600 | 138.316 |
| 14 feb 2024 | 3,5600 | 3,5800 | 3,5000 | 3,5600 | 3,5600 | 13.510 |
| 13 feb 2024 | 3,6000 | 3,6000 | 3,4600 | 3,4600 | 3,4600 | 17.849 |
| 12 feb 2024 | 3,2200 | 3,7200 | 3,2200 | 3,5800 | 3,5800 | 94.037 |
| 09 feb 2024 | 3,7600 | 3,7600 | 3,4000 | 3,5600 | 3,5600 | 137.349 |
| 08 feb 2024 | 3,4200 | 3,8800 | 3,0400 | 3,7400 | 3,7400 | 261.138 |
| 07 feb 2024 | 3,2000 | 3,7000 | 3,0400 | 3,3600 | 3,3600 | 484.626 |
| 06 feb 2024 | 3,5800 | 3,6400 | 3,1800 | 3,3800 | 3,3800 | 34.494 |
| 05 feb 2024 | 3,0600 | 4,5000 | 3,0600 | 3,6400 | 3,6400 | 70.954 |
| 02 feb 2024 | 3,0000 | 3,0600 | 2,7200 | 3,0600 | 3,0600 | 66.923 |
| 01 feb 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 1000 |
| 31 ene 2024 | 2,7400 | 2,9600 | 2,7400 | 2,7400 | 2,7400 | 2238 |
| 30 ene 2024 | 2,9000 | 3,0000 | 2,9000 | 3,0000 | 3,0000 | 9340 |
| 29 ene 2024 | 2,9000 | 2,9400 | 2,8400 | 2,9400 | 2,9400 | 15.656 |
| 26 ene 2024 | 2,8600 | 2,8800 | 2,7600 | 2,8800 | 2,8800 | 9672 |
| 25 ene 2024 | 2,7000 | 2,8600 | 2,7000 | 2,8600 | 2,8600 | 4148 |
| 24 ene 2024 | 2,8200 | 2,9200 | 2,8200 | 2,8800 | 2,8800 | 8375 |
| 23 ene 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 1000 |
| 22 ene 2024 | 2,9600 | 2,9600 | 2,9400 | 2,9600 | 2,9600 | 2168 |
| 19 ene 2024 | 2,9400 | 2,9600 | 2,9400 | 2,9600 | 2,9600 | 5168 |
| 18 ene 2024 | 3,0200 | 3,0200 | 2,6000 | 2,9600 | 2,9600 | 7669 |
| 17 ene 2024 | 2,9000 | 3,0200 | 2,9000 | 3,0200 | 3,0200 | 1331 |
| 16 ene 2024 | 3,0600 | 3,1000 | 2,9600 | 3,0600 | 3,0600 | 1671 |
| 15 ene 2024 | 3,0800 | 3,0800 | 2,9200 | 3,0200 | 3,0200 | 11.226 |
| 12 ene 2024 | 3,0200 | 3,0600 | 2,9600 | 3,0600 | 3,0600 | 24.571 |
| 11 ene 2024 | 3,3200 | 3,3200 | 3,0600 | 3,0600 | 3,0600 | 5951 |
| 10 ene 2024 | 3,1400 | 3,1400 | 3,0600 | 3,1400 | 3,1400 | 3100 |
| 09 ene 2024 | 3,2400 | 3,2600 | 3,0600 | 3,0600 | 3,0600 | 2001 |
| 08 ene 2024 | 3,0800 | 3,2000 | 3,0800 | 3,0800 | 3,0800 | 11.056 |
| 05 ene 2024 | 3,0400 | 3,1600 | 2,9600 | 3,1000 | 3,1000 | 23.727 |
| 04 ene 2024 | 2,9600 | 3,0800 | 2,9600 | 3,0400 | 3,0400 | 76.954 |
| 03 ene 2024 | 3,0000 | 3,1000 | 2,9400 | 2,9400 | 2,9400 | 24.310 |
| 02 ene 2024 | 3,1600 | 3,1600 | 2,9200 | 3,0000 | 3,0000 | 33.721 |
| 29 dic 2023 | 3,3400 | 3,3400 | 3,1000 | 3,1600 | 3,1600 | 29.096 |
| 28 dic 2023 | 3,4000 | 3,5800 | 3,0200 | 3,3200 | 3,3200 | 17.801 |
| 27 dic 2023 | 3,8000 | 3,8000 | 3,6400 | 3,6400 | 3,6400 | 2553 |
| 22 dic 2023 | 3,9000 | 3,9000 | 3,4000 | 3,4800 | 3,4800 | 55.315 |
| 21 dic 2023 | 3,4400 | 3,9400 | 3,2400 | 3,9400 | 3,9400 | 7220 |
| 20 dic 2023 | 3,4400 | 3,4400 | 3,4000 | 3,4000 | 3,4000 | 3750 |
| 19 dic 2023 | 3,3000 | 3,3400 | 3,1200 | 3,2800 | 3,2800 | 21.103 |
| *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.