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
59.652,93 +652,60 (+1,11%)
Boule Diagnostics AB (publ) (BOUL.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:29PM CEST
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 10,25 | 10,45 | 10,00 | 10,00 | 10,00 | 13.187 |
| 02 may 2024 | 10,35 | 10,45 | 10,00 | 10,00 | 10,00 | 1581 |
| 30 abr 2024 | 10,05 | 10,15 | 10,00 | 10,10 | 10,10 | 1616 |
| 29 abr 2024 | 9,80 | 10,20 | 9,80 | 10,10 | 10,10 | 63.477 |
| 26 abr 2024 | 9,84 | 9,90 | 9,52 | 9,80 | 9,80 | 39.281 |
| 25 abr 2024 | 9,54 | 9,54 | 9,28 | 9,42 | 9,42 | 19.433 |
| 24 abr 2024 | 9,76 | 9,76 | 9,42 | 9,56 | 9,56 | 1521 |
| 23 abr 2024 | 9,88 | 9,88 | 9,54 | 9,70 | 9,70 | 2928 |
| 22 abr 2024 | 9,58 | 9,90 | 9,32 | 9,62 | 9,62 | 14.206 |
| 19 abr 2024 | 9,60 | 9,86 | 9,56 | 9,86 | 9,86 | 3085 |
| 18 abr 2024 | 9,70 | 9,90 | 9,60 | 9,88 | 9,88 | 11.066 |
| 17 abr 2024 | 9,58 | 9,58 | 9,22 | 9,56 | 9,56 | 1013 |
| 16 abr 2024 | 9,46 | 9,76 | 9,42 | 9,58 | 9,58 | 20.871 |
| 15 abr 2024 | 9,34 | 9,44 | 9,18 | 9,44 | 9,44 | 4404 |
| 12 abr 2024 | 9,56 | 9,60 | 9,32 | 9,48 | 9,48 | 6092 |
| 11 abr 2024 | 9,14 | 9,58 | 9,14 | 9,56 | 9,56 | 8362 |
| 10 abr 2024 | 9,78 | 9,78 | 9,20 | 9,48 | 9,48 | 16.740 |
| 09 abr 2024 | 9,80 | 9,96 | 9,46 | 9,66 | 9,66 | 12.947 |
| 08 abr 2024 | 9,70 | 9,78 | 9,66 | 9,70 | 9,70 | 7136 |
| 05 abr 2024 | 9,96 | 9,96 | 9,62 | 9,80 | 9,80 | 10.915 |
| 04 abr 2024 | 9,72 | 9,96 | 9,70 | 9,78 | 9,78 | 1319 |
| 03 abr 2024 | 9,54 | 9,90 | 9,54 | 9,72 | 9,72 | 16.696 |
| 02 abr 2024 | 9,92 | 9,92 | 9,48 | 9,84 | 9,84 | 9547 |
| 28 mar 2024 | 9,60 | 9,95 | 9,47 | 9,93 | 9,93 | 4372 |
| 27 mar 2024 | 9,74 | 9,93 | 9,40 | 9,88 | 9,88 | 23.450 |
| 26 mar 2024 | 9,74 | 9,79 | 9,60 | 9,75 | 9,75 | 2640 |
| 25 mar 2024 | 9,51 | 10,16 | 9,51 | 9,95 | 9,95 | 17.140 |
| 22 mar 2024 | 9,90 | 9,90 | 9,37 | 9,75 | 9,75 | 36.473 |
| 21 mar 2024 | 10,24 | 10,24 | 9,46 | 10,02 | 10,02 | 16.509 |
| 20 mar 2024 | 9,36 | 10,40 | 9,36 | 10,24 | 10,24 | 5266 |
| 19 mar 2024 | 9,65 | 10,50 | 9,57 | 10,46 | 10,46 | 20.989 |
| 18 mar 2024 | 10,20 | 10,28 | 9,57 | 9,95 | 9,95 | 8393 |
| 15 mar 2024 | 9,70 | 10,20 | 9,23 | 10,04 | 10,04 | 19.069 |
| 14 mar 2024 | 9,33 | 9,89 | 9,28 | 9,38 | 9,38 | 11.617 |
| 13 mar 2024 | 9,30 | 9,40 | 9,05 | 9,34 | 9,34 | 27.259 |
| 12 mar 2024 | 9,49 | 9,49 | 9,30 | 9,40 | 9,40 | 19.081 |
| 11 mar 2024 | 9,62 | 9,63 | 9,39 | 9,50 | 9,50 | 11.970 |
| 08 mar 2024 | 10,34 | 10,34 | 9,35 | 9,56 | 9,56 | 11.156 |
| 07 mar 2024 | 9,90 | 10,18 | 9,90 | 10,18 | 10,18 | 4158 |
| 06 mar 2024 | 9,74 | 10,10 | 9,74 | 10,08 | 10,08 | 6447 |
| 05 mar 2024 | 10,36 | 10,36 | 9,55 | 10,06 | 10,06 | 11.203 |
| 04 mar 2024 | 10,38 | 10,38 | 10,34 | 10,36 | 10,36 | 5124 |
| 01 mar 2024 | 9,34 | 10,38 | 9,34 | 10,30 | 10,30 | 8845 |
| 29 feb 2024 | 9,55 | 9,89 | 9,40 | 9,51 | 9,51 | 80.130 |
| 28 feb 2024 | 9,43 | 9,57 | 9,40 | 9,55 | 9,55 | 5060 |
| 27 feb 2024 | 9,42 | 9,60 | 9,42 | 9,60 | 9,60 | 1217 |
| 26 feb 2024 | 9,79 | 9,79 | 9,26 | 9,42 | 9,42 | 1980 |
| 23 feb 2024 | 9,32 | 9,60 | 9,30 | 9,55 | 9,55 | 15.338 |
| 22 feb 2024 | 9,23 | 9,62 | 9,23 | 9,49 | 9,49 | 26.637 |
| 21 feb 2024 | 9,57 | 9,57 | 9,26 | 9,50 | 9,50 | 17.836 |
| 20 feb 2024 | 9,55 | 9,60 | 9,36 | 9,60 | 9,60 | 6181 |
| 19 feb 2024 | 9,80 | 9,97 | 9,55 | 9,55 | 9,55 | 33.572 |
| 16 feb 2024 | 9,54 | 10,26 | 9,54 | 10,18 | 10,18 | 35.895 |
| 15 feb 2024 | 9,52 | 10,26 | 9,47 | 10,26 | 10,26 | 44.526 |
| 14 feb 2024 | 9,67 | 9,98 | 9,49 | 9,92 | 9,92 | 58.609 |
| 13 feb 2024 | 9,82 | 9,91 | 9,69 | 9,83 | 9,83 | 25.810 |
| 12 feb 2024 | 10,02 | 10,30 | 9,90 | 9,90 | 9,90 | 26.375 |
| 09 feb 2024 | 10,48 | 10,48 | 10,04 | 10,32 | 10,32 | 49.563 |
| 08 feb 2024 | 10,54 | 10,76 | 10,12 | 10,38 | 10,38 | 33.349 |
| 07 feb 2024 | 10,94 | 11,50 | 10,18 | 10,52 | 10,52 | 105.931 |
| 06 feb 2024 | 12,22 | 12,62 | 10,88 | 11,40 | 11,40 | 102.324 |
| 05 feb 2024 | 10,50 | 11,46 | 10,48 | 11,20 | 11,20 | 19.706 |
| 02 feb 2024 | 10,58 | 11,00 | 10,58 | 10,90 | 10,90 | 6135 |
| 01 feb 2024 | 11,08 | 11,68 | 10,44 | 10,76 | 10,76 | 8069 |
| 31 ene 2024 | 11,46 | 11,70 | 11,08 | 11,50 | 11,50 | 133.873 |
| 30 ene 2024 | 11,48 | 11,48 | 10,84 | 11,46 | 11,46 | 4868 |
| 29 ene 2024 | 10,58 | 11,48 | 10,58 | 11,48 | 11,48 | 3982 |
| 26 ene 2024 | 10,84 | 10,94 | 10,18 | 10,62 | 10,62 | 20.114 |
| 25 ene 2024 | 11,66 | 11,66 | 10,80 | 10,94 | 10,94 | 6367 |
| 24 ene 2024 | 11,56 | 11,94 | 10,90 | 10,92 | 10,92 | 39.357 |
| 23 ene 2024 | 11,60 | 11,60 | 10,90 | 11,30 | 11,30 | 12.895 |
| 22 ene 2024 | 11,10 | 12,32 | 10,86 | 12,28 | 12,28 | 16.113 |
| 19 ene 2024 | 11,82 | 12,00 | 11,78 | 11,78 | 11,78 | 5940 |
| 18 ene 2024 | 11,40 | 11,90 | 10,88 | 11,80 | 11,80 | 9627 |
| 17 ene 2024 | 11,44 | 11,44 | 10,58 | 11,02 | 11,02 | 11.308 |
| 16 ene 2024 | 11,28 | 11,50 | 10,76 | 11,48 | 11,48 | 5415 |
| 15 ene 2024 | 11,18 | 11,58 | 11,04 | 11,56 | 11,56 | 7568 |
| 12 ene 2024 | 11,68 | 11,92 | 11,34 | 11,60 | 11,60 | 9030 |
| 11 ene 2024 | 11,82 | 12,32 | 11,50 | 11,68 | 11,68 | 8267 |
| 10 ene 2024 | 12,48 | 12,60 | 11,66 | 11,84 | 11,84 | 27.987 |
| 09 ene 2024 | 12,44 | 12,48 | 11,66 | 12,48 | 12,48 | 6548 |
| 08 ene 2024 | 11,98 | 12,40 | 10,78 | 11,52 | 11,52 | 24.616 |
| 05 ene 2024 | 11,90 | 12,00 | 11,90 | 12,00 | 12,00 | 1443 |
| 04 ene 2024 | 11,96 | 12,00 | 11,18 | 11,90 | 11,90 | 36.787 |
| 03 ene 2024 | 11,50 | 12,00 | 11,14 | 11,26 | 11,26 | 7365 |
| 02 ene 2024 | 10,90 | 11,50 | 10,90 | 11,40 | 11,40 | 7916 |
| 29 dic 2023 | 10,98 | 11,24 | 10,60 | 11,22 | 11,22 | 36.745 |
| 28 dic 2023 | 10,48 | 11,28 | 10,02 | 11,00 | 11,00 | 65.159 |
| 27 dic 2023 | 10,02 | 10,20 | 9,57 | 10,20 | 10,20 | 22.373 |
| 22 dic 2023 | 10,20 | 10,20 | 9,94 | 10,20 | 10,20 | 7913 |
| 21 dic 2023 | 10,02 | 10,38 | 9,98 | 10,20 | 10,20 | 16.429 |
| 20 dic 2023 | 10,12 | 10,26 | 9,93 | 9,98 | 9,98 | 22.321 |
| 19 dic 2023 | 10,02 | 10,30 | 9,91 | 10,00 | 10,00 | 33.996 |
| 18 dic 2023 | 9,93 | 10,62 | 9,93 | 10,30 | 10,30 | 71.490 |
| 15 dic 2023 | 10,22 | 10,50 | 9,90 | 10,40 | 10,40 | 27.644 |
| 14 dic 2023 | 10,00 | 10,38 | 9,78 | 10,22 | 10,22 | 29.296 |
| 13 dic 2023 | 9,90 | 10,00 | 9,73 | 10,00 | 10,00 | 7629 |
| 12 dic 2023 | 9,96 | 9,97 | 9,93 | 9,97 | 9,97 | 2045 |
| 11 dic 2023 | 9,85 | 10,00 | 9,66 | 9,98 | 9,98 | 23.521 |
| 08 dic 2023 | 10,00 | 10,20 | 9,78 | 10,18 | 10,18 | 14.036 |
| *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.