Mercados españoles abiertos en 5 hrs 56 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.361,76 -717,94 (-1,89%) Dólar/Euro
1,0641 -0,0006 (-0,05%) Petróleo Brent
87,00 -0,11 (-0,13%) Bitcoin EUR
58.963,53 +1.092,38 (+1,89%)
CHF/SEK (CHFSEK=X)
CCY - CCY Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
A partir del 02:04AM BST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 11,9965 | 12,0413 | 11,9962 | 12,0361 | 12,0361 | - |
| 18 abr 2024 | 12,0144 | 12,0346 | 11,9685 | 12,0144 | 12,0144 | - |
| 17 abr 2024 | 11,9965 | 12,0589 | 11,9860 | 11,9956 | 11,9956 | - |
| 16 abr 2024 | 11,9320 | 12,0057 | 11,9311 | 11,9317 | 11,9317 | - |
| 15 abr 2024 | 11,8901 | 11,9257 | 11,8618 | 11,8817 | 11,8817 | - |
| 12 abr 2024 | 11,7846 | 11,9893 | 11,7716 | 11,7832 | 11,7832 | - |
| 11 abr 2024 | 11,7420 | 11,8350 | 11,7127 | 11,7426 | 11,7426 | - |
| 10 abr 2024 | 11,6813 | 11,7647 | 11,6565 | 11,6813 | 11,6813 | - |
| 09 abr 2024 | 11,6617 | 11,7016 | 11,6363 | 11,6622 | 11,6622 | - |
| 08 abr 2024 | 11,7913 | 11,7981 | 11,6428 | 11,7890 | 11,7890 | - |
| 05 abr 2024 | 11,8073 | 11,8224 | 11,7541 | 11,8077 | 11,8077 | - |
| 04 abr 2024 | 11,7812 | 11,7858 | 11,6576 | 11,7825 | 11,7825 | - |
| 03 abr 2024 | 11,8282 | 11,8405 | 11,7508 | 11,8278 | 11,8278 | - |
| 02 abr 2024 | 11,9337 | 11,9385 | 11,7982 | 11,9344 | 11,9344 | - |
| 01 abr 2024 | 11,8367 | 11,9522 | 11,8285 | 11,8363 | 11,8363 | - |
| 29 mar 2024 | 11,8696 | 11,8871 | 11,8420 | 11,8687 | 11,8687 | - |
| 28 mar 2024 | 11,7469 | 11,8734 | 11,7225 | 11,7458 | 11,7458 | - |
| 27 mar 2024 | 11,7120 | 11,7378 | 11,6907 | 11,7113 | 11,7113 | - |
| 26 mar 2024 | 11,7580 | 11,7599 | 11,6686 | 11,7526 | 11,7526 | - |
| 25 mar 2024 | 11,7662 | 11,7977 | 11,7467 | 11,7663 | 11,7663 | - |
| 22 mar 2024 | 11,6542 | 11,7450 | 11,6498 | 11,6531 | 11,6531 | - |
| 21 mar 2024 | 11,7042 | 11,7201 | 11,5925 | 11,7033 | 11,7033 | - |
| 20 mar 2024 | 11,7387 | 11,7794 | 11,7260 | 11,7370 | 11,7370 | - |
| 19 mar 2024 | 11,7461 | 11,8341 | 11,7389 | 11,7474 | 11,7474 | - |
| 18 mar 2024 | 11,7254 | 11,7677 | 11,7060 | 11,7262 | 11,7262 | - |
| 15 mar 2024 | 11,7004 | 11,7386 | 11,6876 | 11,6988 | 11,6988 | - |
| 14 mar 2024 | 11,6282 | 11,7053 | 11,6256 | 11,6263 | 11,6263 | - |
| 13 mar 2024 | 11,6588 | 11,6735 | 11,6420 | 11,6590 | 11,6590 | - |
| 12 mar 2024 | 11,6632 | 11,6816 | 11,6254 | 11,6633 | 11,6633 | - |
| 11 mar 2024 | 11,6311 | 11,6868 | 11,6266 | 11,6330 | 11,6330 | - |
| 08 mar 2024 | 11,6463 | 11,6731 | 11,6202 | 11,6477 | 11,6477 | - |
| 07 mar 2024 | 11,6593 | 11,7007 | 11,6422 | 11,6579 | 11,6579 | - |
| 06 mar 2024 | 11,7467 | 11,7479 | 11,6489 | 11,7436 | 11,7436 | - |
| 05 mar 2024 | 11,7051 | 11,7474 | 11,7051 | 11,7069 | 11,7069 | - |
| 04 mar 2024 | 11,6731 | 11,7223 | 11,6688 | 11,6664 | 11,6664 | - |
| 01 mar 2024 | 11,7238 | 11,7278 | 11,6443 | 11,7220 | 11,7220 | - |
| 29 feb 2024 | 11,7582 | 11,7778 | 11,7203 | 11,7575 | 11,7575 | - |
| 28 feb 2024 | 11,7233 | 11,7763 | 11,7156 | 11,7236 | 11,7236 | - |
| 27 feb 2024 | 11,6795 | 11,7241 | 11,6672 | 11,6800 | 11,6800 | - |
| 26 feb 2024 | 11,7053 | 11,7226 | 11,6770 | 11,7053 | 11,7053 | - |
| 23 feb 2024 | 11,7224 | 11,7365 | 11,6939 | 11,7223 | 11,7223 | - |
| 22 feb 2024 | 11,7788 | 11,7877 | 11,7055 | 11,7778 | 11,7778 | - |
| 21 feb 2024 | 11,7429 | 11,8011 | 11,7365 | 11,7462 | 11,7462 | - |
| 20 feb 2024 | 11,7675 | 11,8018 | 11,7497 | 11,7670 | 11,7670 | - |
| 19 feb 2024 | 11,8264 | 11,8553 | 11,8028 | 11,8274 | 11,8274 | - |
| 16 feb 2024 | 11,8734 | 11,8995 | 11,8401 | 11,8768 | 11,8768 | - |
| 15 feb 2024 | 11,8750 | 11,9105 | 11,8505 | 11,8770 | 11,8770 | - |
| 14 feb 2024 | 11,9195 | 11,9307 | 11,8761 | 11,9224 | 11,9224 | - |
| 13 feb 2024 | 11,8713 | 11,9354 | 11,8251 | 11,8728 | 11,8728 | - |
| 12 feb 2024 | 11,9435 | 11,9596 | 11,8897 | 11,9445 | 11,9445 | - |
| 09 feb 2024 | 11,9845 | 11,9916 | 11,9457 | 11,9846 | 11,9846 | - |
| 08 feb 2024 | 11,9826 | 12,0072 | 11,9605 | 11,9782 | 11,9782 | - |
| 07 feb 2024 | 12,0733 | 12,0768 | 11,9781 | 12,0733 | 12,0733 | - |
| 06 feb 2024 | 12,1758 | 12,1795 | 12,0829 | 12,1755 | 12,1755 | - |
| 05 feb 2024 | 12,1147 | 12,1940 | 12,0922 | 12,1170 | 12,1170 | - |
| 02 feb 2024 | 12,1020 | 12,1488 | 12,0790 | 12,1017 | 12,1017 | - |
| 01 feb 2024 | 12,0550 | 12,1483 | 12,0339 | 12,0547 | 12,0547 | - |
| 31 ene 2024 | 12,0718 | 12,0912 | 12,0040 | 12,0709 | 12,0709 | - |
| 30 ene 2024 | 12,1220 | 12,1220 | 12,0473 | 12,1200 | 12,1200 | - |
| 29 ene 2024 | 12,1024 | 12,1696 | 12,0907 | 12,1034 | 12,1034 | - |
| 26 ene 2024 | 12,0340 | 12,0850 | 12,0261 | 12,0346 | 12,0346 | - |
| 25 ene 2024 | 12,0866 | 12,0892 | 12,0269 | 12,0905 | 12,0905 | - |
| 24 ene 2024 | 12,0458 | 12,0722 | 12,0283 | 12,0431 | 12,0431 | - |
| 23 ene 2024 | 12,0378 | 12,0546 | 12,0010 | 12,0383 | 12,0383 | - |
| 22 ene 2024 | 12,0371 | 12,0621 | 11,9936 | 12,0371 | 12,0371 | - |
| 19 ene 2024 | 12,0705 | 12,0845 | 12,0224 | 12,0707 | 12,0707 | - |
| 18 ene 2024 | 12,0751 | 12,0964 | 12,0388 | 12,0792 | 12,0792 | - |
| 17 ene 2024 | 12,1103 | 12,1403 | 12,0800 | 12,1059 | 12,1059 | - |
| 16 ene 2024 | 12,0578 | 12,1259 | 12,0530 | 12,0554 | 12,0554 | - |
| 15 ene 2024 | 12,0393 | 12,0673 | 12,0324 | 12,0398 | 12,0398 | - |
| 12 ene 2024 | 12,0342 | 12,0657 | 12,0058 | 12,0385 | 12,0385 | - |
| 11 ene 2024 | 12,0079 | 12,0534 | 11,9718 | 12,0118 | 12,0118 | - |
| 10 ene 2024 | 12,0198 | 12,0316 | 11,9835 | 12,0137 | 12,0137 | - |
| 09 ene 2024 | 12,0618 | 12,0794 | 12,0287 | 12,0575 | 12,0575 | - |
| 08 ene 2024 | 12,0567 | 12,1165 | 12,0208 | 12,0578 | 12,0578 | - |
| 05 ene 2024 | 12,0061 | 12,0928 | 11,9978 | 12,0047 | 12,0047 | - |
| 04 ene 2024 | 12,1042 | 12,1160 | 12,0008 | 12,1032 | 12,1032 | - |
| 03 ene 2024 | 12,0036 | 12,1010 | 11,9581 | 12,0024 | 12,0024 | - |
| 02 ene 2024 | 11,9471 | 12,0273 | 11,8790 | 11,9412 | 11,9412 | - |
| 01 ene 2024 | 11,9838 | 11,9838 | 11,9838 | 11,9703 | 11,9703 | - |
| 29 dic 2023 | 11,8326 | 11,9979 | 11,8261 | 11,8304 | 11,8304 | - |
| 28 dic 2023 | 11,7935 | 11,9174 | 11,7835 | 11,7930 | 11,7930 | - |
| 27 dic 2023 | 11,7002 | 11,7948 | 11,6796 | 11,6997 | 11,6997 | - |
| 26 dic 2023 | 11,6565 | 11,7537 | 11,6554 | 11,6585 | 11,6585 | - |
| 25 dic 2023 | 11,5883 | 11,7003 | 11,5883 | 11,5730 | 11,5730 | - |
| 22 dic 2023 | 11,7845 | 11,8050 | 11,6766 | 11,7831 | 11,7831 | - |
| 21 dic 2023 | 11,7816 | 11,8104 | 11,7220 | 11,7819 | 11,7819 | - |
| 20 dic 2023 | 11,7986 | 11,8253 | 11,7492 | 11,8028 | 11,8028 | - |
| 19 dic 2023 | 11,7817 | 11,8171 | 11,7629 | 11,7770 | 11,7770 | - |
| 18 dic 2023 | 11,7889 | 11,8091 | 11,7242 | 11,7881 | 11,7881 | - |
| 15 dic 2023 | 11,8055 | 11,8646 | 11,7791 | 11,8071 | 11,8071 | - |
| 14 dic 2023 | 11,8306 | 11,8395 | 11,7226 | 11,8334 | 11,8334 | - |
| 13 dic 2023 | 11,9140 | 11,9485 | 11,8844 | 11,9140 | 11,9140 | - |
| 12 dic 2023 | 11,9355 | 11,9831 | 11,9018 | 11,9351 | 11,9351 | - |
| 11 dic 2023 | 11,8917 | 11,9519 | 11,8834 | 11,8910 | 11,8910 | - |
| 08 dic 2023 | 11,8602 | 11,9385 | 11,8551 | 11,8564 | 11,8564 | - |
| 07 dic 2023 | 11,9716 | 11,9782 | 11,8627 | 11,9696 | 11,9696 | - |
| 06 dic 2023 | 11,9739 | 12,0035 | 11,9358 | 11,9739 | 11,9739 | - |
| 05 dic 2023 | 11,9473 | 11,9974 | 11,9316 | 11,9480 | 11,9480 | - |
| 04 dic 2023 | 11,9526 | 11,9832 | 11,9063 | 11,9409 | 11,9409 | - |
| *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.