Mercados españoles cerrados en 2 hrs 54 min
IBEX 35
11.113,90 +81,60 (+0,74%) Euro Stoxx 50
4.943,68 +36,38 (+0,74%) Dólar/Euro
1,0732 +0,0034 (+0,32%) Petróleo Brent
85,44 +0,20 (+0,23%) Oro
2.336,00 +4,80 (+0,21%) Bitcoin EUR
57.089,91 -2.848,08 (-4,75%)
Bonesupport Holding AB (publ) (BONEX.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
A partir del 02:35PM 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 | 250,00 | 251,80 | 246,20 | 250,00 | 250,00 | 69.973 |
| 20 jun 2024 | 245,00 | 250,20 | 243,20 | 250,00 | 250,00 | 135.210 |
| 19 jun 2024 | 247,60 | 247,60 | 243,20 | 245,00 | 245,00 | 140.177 |
| 18 jun 2024 | 243,40 | 248,00 | 240,80 | 247,60 | 247,60 | 97.914 |
| 17 jun 2024 | 252,00 | 254,80 | 244,00 | 245,00 | 245,00 | 88.008 |
| 14 jun 2024 | 262,80 | 262,80 | 247,80 | 252,00 | 252,00 | 565.929 |
| 13 jun 2024 | 261,00 | 267,20 | 258,00 | 264,20 | 264,20 | 319.460 |
| 12 jun 2024 | 247,00 | 261,80 | 244,20 | 261,60 | 261,60 | 157.502 |
| 11 jun 2024 | 248,80 | 249,40 | 246,40 | 247,00 | 247,00 | 63.085 |
| 10 jun 2024 | 248,00 | 255,00 | 246,20 | 248,40 | 248,40 | 81.517 |
| 07 jun 2024 | 249,20 | 249,80 | 245,60 | 248,00 | 248,00 | 53.069 |
| 05 jun 2024 | 247,00 | 249,00 | 243,60 | 249,00 | 249,00 | 73.358 |
| 04 jun 2024 | 245,20 | 248,00 | 244,20 | 245,00 | 245,00 | 51.696 |
| 03 jun 2024 | 256,00 | 256,00 | 244,40 | 246,20 | 246,20 | 133.150 |
| 31 may 2024 | 255,40 | 259,60 | 251,80 | 254,40 | 254,40 | 1.243.855 |
| 30 may 2024 | 247,00 | 256,40 | 246,00 | 254,40 | 254,40 | 137.327 |
| 29 may 2024 | 249,00 | 252,20 | 241,00 | 247,00 | 247,00 | 90.287 |
| 28 may 2024 | 257,00 | 257,00 | 244,00 | 248,80 | 248,80 | 223.965 |
| 27 may 2024 | 257,60 | 266,60 | 254,80 | 258,40 | 258,40 | 91.318 |
| 24 may 2024 | 253,20 | 258,40 | 250,20 | 257,60 | 257,60 | 108.348 |
| 23 may 2024 | 258,00 | 258,60 | 252,60 | 253,20 | 253,20 | 55.259 |
| 22 may 2024 | 253,00 | 258,00 | 251,00 | 256,80 | 256,80 | 67.596 |
| 21 may 2024 | 244,40 | 252,00 | 244,00 | 251,00 | 251,00 | 100.616 |
| 20 may 2024 | 242,40 | 249,00 | 241,60 | 244,40 | 244,40 | 95.631 |
| 17 may 2024 | 244,20 | 244,20 | 238,60 | 242,60 | 242,60 | 118.770 |
| 16 may 2024 | 245,20 | 249,80 | 241,40 | 244,20 | 244,20 | 78.014 |
| 15 may 2024 | 235,20 | 245,00 | 234,00 | 245,00 | 245,00 | 131.869 |
| 14 may 2024 | 229,80 | 239,60 | 228,60 | 233,80 | 233,80 | 116.500 |
| 13 may 2024 | 229,60 | 233,80 | 228,00 | 230,00 | 230,00 | 197.073 |
| 10 may 2024 | 232,00 | 233,80 | 227,00 | 231,00 | 231,00 | 101.177 |
| 08 may 2024 | 224,80 | 233,20 | 224,00 | 231,00 | 231,00 | 116.012 |
| 07 may 2024 | 230,00 | 230,40 | 222,20 | 226,40 | 226,40 | 83.657 |
| 06 may 2024 | 226,80 | 231,80 | 223,40 | 228,60 | 228,60 | 73.790 |
| 03 may 2024 | 229,20 | 233,40 | 220,80 | 228,80 | 228,80 | 127.258 |
| 02 may 2024 | 225,20 | 229,60 | 216,20 | 229,20 | 229,20 | 204.235 |
| 30 abr 2024 | 225,00 | 228,60 | 222,20 | 226,00 | 226,00 | 178.875 |
| 29 abr 2024 | 232,00 | 233,40 | 219,40 | 226,80 | 226,80 | 179.556 |
| 26 abr 2024 | 239,00 | 244,00 | 224,40 | 232,00 | 232,00 | 260.598 |
| 25 abr 2024 | 248,80 | 255,00 | 223,00 | 237,60 | 237,60 | 283.373 |
| 24 abr 2024 | 245,00 | 247,60 | 243,20 | 243,60 | 243,60 | 115.250 |
| 23 abr 2024 | 248,60 | 252,00 | 237,80 | 244,00 | 244,00 | 84.320 |
| 22 abr 2024 | 246,60 | 252,40 | 244,60 | 246,00 | 246,00 | 127.304 |
| 19 abr 2024 | 237,00 | 247,00 | 234,40 | 246,60 | 246,60 | 111.139 |
| 18 abr 2024 | 239,20 | 240,40 | 233,20 | 237,60 | 237,60 | 80.775 |
| 17 abr 2024 | 238,20 | 245,40 | 236,40 | 238,20 | 238,20 | 112.104 |
| 16 abr 2024 | 237,20 | 241,00 | 232,80 | 238,20 | 238,20 | 114.462 |
| 15 abr 2024 | 242,00 | 243,80 | 236,40 | 241,20 | 241,20 | 62.762 |
| 12 abr 2024 | 242,80 | 247,80 | 240,40 | 242,00 | 242,00 | 90.226 |
| 11 abr 2024 | 238,80 | 245,60 | 234,40 | 242,60 | 242,60 | 100.952 |
| 10 abr 2024 | 240,20 | 240,80 | 236,20 | 238,80 | 238,80 | 83.015 |
| 09 abr 2024 | 239,60 | 240,20 | 236,20 | 238,40 | 238,40 | 66.684 |
| 08 abr 2024 | 231,60 | 239,60 | 229,60 | 239,00 | 239,00 | 118.281 |
| 05 abr 2024 | 233,60 | 234,00 | 229,20 | 231,60 | 231,60 | 73.500 |
| 04 abr 2024 | 229,40 | 238,40 | 228,60 | 234,60 | 234,60 | 180.250 |
| 03 abr 2024 | 225,00 | 227,80 | 221,40 | 226,20 | 226,20 | 169.140 |
| 02 abr 2024 | 230,80 | 234,60 | 222,20 | 225,80 | 225,80 | 257.220 |
| 28 mar 2024 | 226,00 | 228,00 | 222,20 | 228,00 | 228,00 | 84.229 |
| 27 mar 2024 | 231,20 | 235,80 | 224,60 | 226,00 | 226,00 | 186.215 |
| 26 mar 2024 | 222,20 | 232,00 | 220,60 | 231,80 | 231,80 | 188.905 |
| 25 mar 2024 | 221,20 | 224,60 | 217,60 | 222,40 | 222,40 | 87.948 |
| 22 mar 2024 | 223,40 | 226,40 | 218,80 | 221,20 | 221,20 | 109.916 |
| 21 mar 2024 | 218,00 | 224,80 | 213,60 | 223,40 | 223,40 | 186.113 |
| 20 mar 2024 | 213,60 | 219,80 | 213,60 | 217,20 | 217,20 | 411.670 |
| 19 mar 2024 | 223,20 | 223,40 | 214,00 | 216,20 | 216,20 | 248.857 |
| 18 mar 2024 | 226,00 | 228,00 | 218,00 | 223,40 | 223,40 | 157.467 |
| 15 mar 2024 | 236,20 | 236,40 | 224,40 | 224,40 | 224,40 | 225.688 |
| 14 mar 2024 | 230,00 | 243,00 | 229,00 | 236,20 | 236,20 | 647.643 |
| 13 mar 2024 | 221,40 | 226,80 | 218,00 | 219,40 | 219,40 | 127.747 |
| 12 mar 2024 | 219,00 | 222,00 | 215,40 | 221,40 | 221,40 | 118.088 |
| 11 mar 2024 | 218,20 | 222,60 | 217,00 | 219,00 | 219,00 | 95.670 |
| 08 mar 2024 | 217,60 | 220,80 | 215,00 | 218,20 | 218,20 | 196.477 |
| 07 mar 2024 | 216,60 | 224,20 | 211,20 | 217,40 | 217,40 | 204.902 |
| 06 mar 2024 | 210,00 | 229,20 | 207,60 | 216,40 | 216,40 | 940.432 |
| 05 mar 2024 | 193,30 | 196,70 | 192,70 | 193,70 | 193,70 | 189.358 |
| 04 mar 2024 | 195,00 | 196,20 | 191,70 | 193,30 | 193,30 | 68.541 |
| 01 mar 2024 | 203,00 | 203,20 | 193,30 | 195,60 | 195,60 | 136.395 |
| 29 feb 2024 | 204,80 | 211,00 | 203,00 | 204,20 | 204,20 | 130.525 |
| 28 feb 2024 | 206,00 | 210,60 | 202,00 | 204,80 | 204,80 | 108.417 |
| 27 feb 2024 | 199,20 | 206,00 | 198,90 | 204,20 | 204,20 | 121.173 |
| 26 feb 2024 | 193,50 | 199,80 | 191,20 | 199,80 | 199,80 | 88.537 |
| 23 feb 2024 | 198,00 | 199,10 | 192,50 | 193,50 | 193,50 | 81.954 |
| 22 feb 2024 | 192,60 | 198,90 | 191,60 | 198,40 | 198,40 | 93.117 |
| 21 feb 2024 | 195,70 | 196,60 | 188,60 | 192,60 | 192,60 | 113.733 |
| 20 feb 2024 | 191,10 | 196,90 | 188,90 | 195,70 | 195,70 | 208.032 |
| 19 feb 2024 | 179,60 | 192,00 | 178,00 | 190,20 | 190,20 | 441.566 |
| 16 feb 2024 | 195,90 | 196,80 | 172,50 | 177,50 | 177,50 | 1.211.825 |
| 15 feb 2024 | 205,80 | 206,80 | 182,00 | 196,10 | 196,10 | 468.853 |
| 14 feb 2024 | 198,90 | 205,60 | 198,80 | 205,60 | 205,60 | 71.473 |
| 13 feb 2024 | 199,80 | 201,60 | 194,30 | 199,20 | 199,20 | 93.324 |
| 12 feb 2024 | 198,50 | 202,40 | 193,00 | 199,90 | 199,90 | 373.719 |
| 09 feb 2024 | 204,00 | 205,40 | 195,60 | 198,30 | 198,30 | 135.023 |
| 08 feb 2024 | 214,60 | 215,40 | 199,50 | 204,00 | 204,00 | 164.474 |
| 07 feb 2024 | 210,00 | 214,60 | 209,00 | 214,40 | 214,40 | 110.297 |
| 06 feb 2024 | 209,80 | 212,60 | 205,40 | 210,00 | 210,00 | 172.168 |
| 05 feb 2024 | 202,20 | 207,60 | 202,20 | 207,40 | 207,40 | 74.185 |
| 02 feb 2024 | 203,60 | 205,80 | 202,00 | 202,00 | 202,00 | 66.010 |
| 01 feb 2024 | 205,20 | 206,20 | 201,00 | 203,40 | 203,40 | 58.790 |
| 31 ene 2024 | 205,60 | 208,60 | 202,00 | 206,40 | 206,40 | 104.924 |
| 30 ene 2024 | 201,40 | 205,80 | 199,00 | 205,60 | 205,60 | 90.170 |
| 29 ene 2024 | 207,40 | 208,40 | 197,40 | 198,60 | 198,60 | 160.591 |
| *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.