Mercados españoles cerrados

Bong AB (publ) (BONG.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
0,8000+0,0200 (+2,56%)
Al cierre: 05:29PM CEST
Intervalo de fechas:
20 jul 2023 - 20 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 20240,79600,80400,78000,80000,80001.689.471
18 jul 20240,77800,79800,77600,78000,7800150.577
17 jul 20240,79000,80200,76000,77600,7760216.316
16 jul 20240,80800,80800,78400,79400,794034.073
15 jul 20240,82000,82000,76400,80800,8080229.107
12 jul 20240,83000,84000,81400,82000,820050.929
11 jul 20240,84000,88000,81400,82800,828077.828
10 jul 20240,82200,85000,82200,84000,84005933
09 jul 20240,82400,83000,82000,82200,822017.906
08 jul 20240,82200,83600,82200,83000,8300105.024
05 jul 20240,82400,83600,82400,83600,83601010
04 jul 20240,82200,83800,81400,83000,830026.504
03 jul 20240,83000,84800,81600,84800,8480101.596
02 jul 20240,83000,85000,82000,85000,850016.478
01 jul 20240,82400,84800,82400,84800,84807181
28 jun 20240,84800,84800,84800,84800,848037
27 jun 20240,85000,85000,82400,82600,826043.953
26 jun 20240,84000,86000,82400,84800,848014.448
25 jun 20240,84400,85000,82600,83600,836010.267
24 jun 20240,83800,87800,83800,85000,850027.823
20 jun 20240,83600,86400,83600,83800,83803547
19 jun 20240,82600,88000,82600,84400,844017.940
18 jun 20240,87000,88000,84000,88000,880036.574
17 jun 20240,84800,88000,82000,87000,8700231.764
14 jun 20240,82000,85400,82000,84800,848029.267
13 jun 20240,87000,87000,82400,83000,830098.009
12 jun 20240,84800,87000,83000,87000,870022.892
11 jun 20240,87000,87000,82000,85000,850011.377
10 jun 20240,85200,87800,84000,87800,878076.955
07 jun 20240,86000,88000,83200,84200,842094.238
05 jun 20240,84000,86000,82800,83800,838040.705
04 jun 20240,82000,86800,82000,84000,840015.775
03 jun 20240,82800,82800,82000,82000,820013.731
31 may 20240,84000,84000,83000,83000,830023.331
30 may 20240,85200,85200,84000,84000,84008411
29 may 20240,83800,86600,83800,85200,8520163.108
28 may 20240,84000,84000,82400,84000,84009688
27 may 20240,85000,85000,83400,84000,84001157
24 may 20240,84000,86800,82400,86800,8680168.247
23 may 20240,83200,86000,80800,86000,8600247.918
22 may 20240,82800,86000,82800,83200,832021.225
21 may 20240,82600,85000,82400,83000,830069.919
20 may 20240,84000,84000,82600,82600,826058.515
17 may 20240,84600,86000,83600,86000,8600142.262
16 may 20240,84000,87400,83000,84600,8460122.284
15 may 20240,86000,86000,77800,82000,8200303.564
14 may 20240,86000,86000,85600,86000,86008529
13 may 20240,83800,87600,83800,86000,860089.536
10 may 20240,84000,86400,84000,84000,84007021
08 may 20240,87600,87600,83600,84000,840048.895
07 may 20240,84600,90000,83800,87600,8760327.318
06 may 20240,82000,84600,81400,84600,846048.783
03 may 20240,85000,85400,80000,84400,844099.548
02 may 20240,85200,85800,83400,85800,858011.147
30 abr 20240,85000,85200,85000,85200,85201269
29 abr 20240,83000,85000,83000,85000,85009529
26 abr 20240,85400,86800,82200,86400,864018.373
25 abr 20240,83400,86800,83000,85400,854037.369
24 abr 20240,83400,86800,83400,86600,866029.958
23 abr 20240,83600,87200,83600,86800,868031.249
22 abr 20240,81200,87600,81200,87400,874020.232
19 abr 20240,87000,87000,82200,85400,854014.442
18 abr 20240,81600,87600,81600,87000,870059.995
17 abr 20240,82000,84600,81600,81800,818034.828
16 abr 20240,86000,86000,80600,84600,846032.131
15 abr 20240,85400,85400,83000,85400,8540160.031
12 abr 20240,85400,86000,81000,85400,854021.565
11 abr 20240,83800,85400,81800,85400,854032.392
10 abr 20240,84600,84600,82200,82200,822019.633
09 abr 20240,83000,88000,83000,84400,844077.665
08 abr 20240,83400,84800,83200,84800,848012.185
05 abr 20240,85400,85600,80000,84600,846056.138
04 abr 20240,84000,85400,83000,85400,854052.467
03 abr 20240,86000,86000,82000,84000,840070.469
02 abr 20240,89000,89000,84200,86000,860028.730
28 mar 20240,84200,87000,84000,86000,86008657
27 mar 20240,85800,86000,84200,84200,84204606
26 mar 20240,85800,85800,83800,85800,85809511
25 mar 20240,86000,86000,82200,85800,858044.006
22 mar 20240,83800,85800,83800,85800,85804377
21 mar 20240,81000,83600,81000,83600,836040.861
20 mar 20240,85600,86200,81000,84000,840043.148
19 mar 20240,89000,92600,85000,85800,8580317.834
18 mar 20240,94200,94200,86000,89000,890034.776
15 mar 20240,91000,95000,85400,94200,9420331.338
14 mar 20240,84000,92000,81600,91000,9100103.465
13 mar 20240,85800,86800,80200,84000,840071.633
12 mar 20240,83400,86600,83400,85800,858021.523
11 mar 20240,83400,87000,80400,86200,862030.515
08 mar 20240,85000,86400,82400,83400,834048.341
07 mar 20240,87200,87200,80800,85800,858094.984
06 mar 20240,86800,87400,81800,87200,872017.904
05 mar 20240,83400,86800,82800,86800,868038.510
04 mar 20240,85400,86000,80400,83000,830041.279
01 mar 20240,80400,86000,80400,85800,858047.771
29 feb 20240,80600,87000,80600,85400,854032.856
28 feb 20240,87400,87400,84800,86800,868017.112
27 feb 20240,88000,88000,85000,87400,874011.177
26 feb 20240,86600,88000,84600,85600,856041.354
23 feb 20240,87600,87600,86200,86600,86607874
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...