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
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.226,65 +590,12 (+1,01%)
Christian Berner Tech Trade AB (publ) (CBTT-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 04:44PM 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 | 31,50 | 33,70 | 31,50 | 32,20 | 32,20 | 6313 |
| 02 may 2024 | 31,20 | 34,90 | 31,20 | 31,40 | 31,40 | 5237 |
| 30 abr 2024 | 31,50 | 32,20 | 31,50 | 31,50 | 31,50 | 15.586 |
| 29 abr 2024 | 32,30 | 32,30 | 31,20 | 31,50 | 31,50 | 17.417 |
| 26 abr 2024 | 32,00 | 32,70 | 32,00 | 32,30 | 32,30 | 10.090 |
| 26 abr 2024 | 0.9 Dividendo | |||||
| 25 abr 2024 | 32,00 | 33,20 | 32,00 | 32,10 | 31,20 | 6661 |
| 24 abr 2024 | 33,90 | 33,90 | 31,60 | 32,20 | 31,30 | 8658 |
| 23 abr 2024 | 30,00 | 32,40 | 29,70 | 32,10 | 31,20 | 26.063 |
| 22 abr 2024 | 32,70 | 35,90 | 31,80 | 32,50 | 31,59 | 24.470 |
| 19 abr 2024 | 33,80 | 35,90 | 31,90 | 32,70 | 31,78 | 17.424 |
| 18 abr 2024 | 35,00 | 36,00 | 33,60 | 34,30 | 33,34 | 10.494 |
| 17 abr 2024 | 35,80 | 36,00 | 35,00 | 35,00 | 34,02 | 619 |
| 16 abr 2024 | 35,80 | 35,80 | 34,90 | 35,60 | 34,60 | 4181 |
| 15 abr 2024 | 35,60 | 36,00 | 35,60 | 35,80 | 34,80 | 13.570 |
| 12 abr 2024 | 35,30 | 35,70 | 35,00 | 35,60 | 34,60 | 4888 |
| 11 abr 2024 | 35,20 | 35,80 | 35,00 | 35,30 | 34,31 | 5487 |
| 10 abr 2024 | 35,60 | 35,70 | 34,60 | 35,20 | 34,21 | 2968 |
| 09 abr 2024 | 35,30 | 35,30 | 34,30 | 34,30 | 33,34 | 3109 |
| 08 abr 2024 | 35,10 | 35,50 | 35,00 | 35,40 | 34,41 | 5996 |
| 05 abr 2024 | 36,00 | 36,00 | 34,50 | 34,90 | 33,92 | 11.147 |
| 04 abr 2024 | 34,20 | 35,20 | 34,00 | 35,20 | 34,21 | 10.564 |
| 03 abr 2024 | 33,20 | 34,90 | 33,20 | 34,90 | 33,92 | 2986 |
| 02 abr 2024 | 33,90 | 34,00 | 33,20 | 33,90 | 32,95 | 10.452 |
| 28 mar 2024 | 33,50 | 34,30 | 33,50 | 34,10 | 33,14 | 2621 |
| 27 mar 2024 | 34,00 | 34,30 | 34,00 | 34,10 | 33,14 | 2780 |
| 26 mar 2024 | 32,90 | 34,10 | 32,90 | 34,00 | 33,05 | 9512 |
| 25 mar 2024 | 33,30 | 33,50 | 32,20 | 33,00 | 32,07 | 14.470 |
| 22 mar 2024 | 34,00 | 34,00 | 32,90 | 33,50 | 32,56 | 11.297 |
| 21 mar 2024 | 35,50 | 35,70 | 33,50 | 34,10 | 33,14 | 19.844 |
| 20 mar 2024 | 34,50 | 35,90 | 34,00 | 35,40 | 34,41 | 5776 |
| 19 mar 2024 | 34,70 | 34,70 | 34,00 | 34,50 | 33,53 | 8630 |
| 18 mar 2024 | 35,90 | 36,00 | 33,70 | 33,70 | 32,76 | 19.318 |
| 15 mar 2024 | 35,40 | 36,00 | 35,40 | 35,90 | 34,89 | 10.041 |
| 14 mar 2024 | 35,50 | 35,70 | 35,00 | 35,40 | 34,41 | 2871 |
| 13 mar 2024 | 34,20 | 36,00 | 34,20 | 35,50 | 34,50 | 23.845 |
| 12 mar 2024 | 33,90 | 34,50 | 33,50 | 34,20 | 33,24 | 5152 |
| 11 mar 2024 | 34,00 | 34,20 | 33,30 | 33,90 | 32,95 | 6765 |
| 08 mar 2024 | 34,30 | 34,30 | 33,60 | 34,00 | 33,05 | 4043 |
| 07 mar 2024 | 33,70 | 34,30 | 33,30 | 34,00 | 33,05 | 2053 |
| 06 mar 2024 | 33,00 | 34,20 | 33,00 | 33,70 | 32,76 | 2565 |
| 05 mar 2024 | 34,30 | 34,30 | 33,00 | 33,00 | 32,07 | 7007 |
| 04 mar 2024 | 33,80 | 34,60 | 33,40 | 34,30 | 33,34 | 10.833 |
| 01 mar 2024 | 33,20 | 34,60 | 33,10 | 33,80 | 32,85 | 18.906 |
| 29 feb 2024 | 32,90 | 33,00 | 32,60 | 32,80 | 31,88 | 4371 |
| 28 feb 2024 | 33,20 | 33,20 | 32,20 | 32,90 | 31,98 | 7081 |
| 27 feb 2024 | 32,30 | 33,40 | 30,70 | 33,20 | 32,27 | 33.746 |
| 26 feb 2024 | 33,20 | 33,20 | 31,80 | 32,40 | 31,49 | 14.510 |
| 23 feb 2024 | 33,20 | 33,20 | 31,70 | 33,10 | 32,17 | 4378 |
| 22 feb 2024 | 33,30 | 33,40 | 32,00 | 33,30 | 32,37 | 4562 |
| 21 feb 2024 | 33,90 | 34,80 | 32,90 | 32,90 | 31,98 | 14.054 |
| 20 feb 2024 | 32,20 | 34,50 | 32,20 | 32,90 | 31,98 | 5073 |
| 19 feb 2024 | 32,70 | 32,70 | 32,20 | 32,60 | 31,69 | 2777 |
| 16 feb 2024 | 31,60 | 32,90 | 31,60 | 32,90 | 31,98 | 13.771 |
| 15 feb 2024 | 30,60 | 31,20 | 30,20 | 31,20 | 30,33 | 10.558 |
| 14 feb 2024 | 31,40 | 31,70 | 30,00 | 31,30 | 30,42 | 2927 |
| 13 feb 2024 | 30,30 | 31,60 | 30,30 | 31,40 | 30,52 | 5429 |
| 12 feb 2024 | 31,10 | 31,10 | 29,50 | 30,20 | 29,35 | 11.327 |
| 09 feb 2024 | 31,80 | 31,80 | 29,50 | 30,80 | 29,94 | 38.983 |
| 08 feb 2024 | 33,30 | 33,30 | 32,60 | 33,10 | 32,17 | 10.808 |
| 07 feb 2024 | 33,30 | 33,30 | 32,70 | 33,30 | 32,37 | 8830 |
| 06 feb 2024 | 32,80 | 33,50 | 32,70 | 33,30 | 32,37 | 4937 |
| 05 feb 2024 | 33,00 | 34,00 | 32,80 | 33,10 | 32,17 | 11.189 |
| 02 feb 2024 | 33,30 | 33,70 | 31,50 | 33,00 | 32,07 | 5930 |
| 01 feb 2024 | 31,80 | 33,90 | 31,50 | 33,30 | 32,37 | 6276 |
| 31 ene 2024 | 32,50 | 32,50 | 31,60 | 32,00 | 31,10 | 10.316 |
| 30 ene 2024 | 31,00 | 32,70 | 31,00 | 32,40 | 31,49 | 8489 |
| 29 ene 2024 | 30,10 | 32,00 | 29,60 | 31,30 | 30,42 | 27.046 |
| 26 ene 2024 | 30,40 | 30,40 | 29,70 | 30,20 | 29,35 | 12.669 |
| 25 ene 2024 | 30,10 | 30,70 | 29,60 | 30,40 | 29,55 | 6126 |
| 24 ene 2024 | 30,00 | 30,10 | 29,90 | 30,10 | 29,26 | 5492 |
| 23 ene 2024 | 29,30 | 30,60 | 29,30 | 29,70 | 28,87 | 7585 |
| 22 ene 2024 | 29,60 | 30,80 | 29,30 | 30,10 | 29,26 | 6945 |
| 19 ene 2024 | 29,90 | 30,00 | 29,30 | 29,50 | 28,67 | 9079 |
| 18 ene 2024 | 29,40 | 30,10 | 29,30 | 30,00 | 29,16 | 12.207 |
| 17 ene 2024 | 30,20 | 30,20 | 28,80 | 30,00 | 29,16 | 22.415 |
| 16 ene 2024 | 31,60 | 31,60 | 30,30 | 30,70 | 29,84 | 28.130 |
| 15 ene 2024 | 31,30 | 32,00 | 31,10 | 31,70 | 30,81 | 6429 |
| 12 ene 2024 | 31,80 | 32,00 | 31,80 | 31,80 | 30,91 | 5781 |
| 11 ene 2024 | 31,60 | 31,80 | 31,60 | 31,80 | 30,91 | 5433 |
| 10 ene 2024 | 31,80 | 31,80 | 30,90 | 31,60 | 30,71 | 3759 |
| 09 ene 2024 | 31,00 | 31,60 | 30,60 | 31,60 | 30,71 | 14.608 |
| 08 ene 2024 | 31,30 | 31,30 | 30,30 | 30,60 | 29,74 | 7818 |
| 05 ene 2024 | 31,00 | 31,30 | 29,90 | 31,30 | 30,42 | 6472 |
| 04 ene 2024 | 30,10 | 31,20 | 30,10 | 31,20 | 30,33 | 4378 |
| 03 ene 2024 | 31,30 | 31,40 | 30,00 | 30,10 | 29,26 | 10.867 |
| 02 ene 2024 | 30,60 | 31,40 | 30,00 | 31,40 | 30,52 | 6932 |
| 29 dic 2023 | 30,00 | 30,80 | 29,30 | 30,60 | 29,74 | 13.560 |
| 28 dic 2023 | 29,90 | 30,30 | 29,00 | 29,90 | 29,06 | 19.113 |
| 27 dic 2023 | 28,80 | 30,00 | 28,30 | 30,00 | 29,16 | 30.016 |
| 22 dic 2023 | 28,60 | 28,90 | 28,60 | 28,80 | 27,99 | 6158 |
| 21 dic 2023 | 28,90 | 28,90 | 28,30 | 28,80 | 27,99 | 2092 |
| 20 dic 2023 | 28,90 | 28,90 | 28,40 | 28,90 | 28,09 | 7063 |
| 19 dic 2023 | 28,10 | 28,90 | 27,80 | 28,90 | 28,09 | 7046 |
| 18 dic 2023 | 28,10 | 28,10 | 27,40 | 28,10 | 27,31 | 9534 |
| 15 dic 2023 | 28,50 | 29,00 | 28,00 | 28,10 | 27,31 | 4367 |
| 14 dic 2023 | 27,10 | 28,80 | 27,10 | 28,10 | 27,31 | 27.421 |
| 13 dic 2023 | 27,80 | 28,30 | 27,00 | 27,90 | 27,12 | 17.336 |
| 12 dic 2023 | 28,30 | 28,30 | 28,00 | 28,20 | 27,41 | 19.041 |
| 11 dic 2023 | 28,80 | 28,80 | 28,00 | 28,60 | 27,80 | 8690 |
| *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.