Mercados españoles cerrados en 1 hr 10 mins
IBEX 35
11.441,00 +87,90 (+0,77%) Euro Stoxx 50
5.061,10 +25,44 (+0,51%) Dólar/Euro
1,0881 +0,0007 (+0,07%) Petróleo Brent
79,04 +0,63 (+0,80%) Oro
2.381,50 +6,00 (+0,25%) Bitcoin EUR
65.333,66 +504,48 (+0,78%)
Clinical Laserthermia Systems AB (publ) (CLS-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:29PM CEST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 6,66 | 6,88 | 6,25 | 6,70 | 6,70 | 252.054 |
| 04 jun 2024 | 6,50 | 6,88 | 6,30 | 6,50 | 6,50 | 172.690 |
| 03 jun 2024 | 7,20 | 7,29 | 6,35 | 6,51 | 6,51 | 410.941 |
| 31 may 2024 | 7,00 | 8,00 | 7,00 | 7,20 | 7,20 | 550.742 |
| 30 may 2024 | 18,20 | 18,20 | 16,05 | 17,03 | 17,03 | 48.285 |
| 29 may 2024 | 21,11 | 22,00 | 14,63 | 18,25 | 18,25 | 215.017 |
| 28 may 2024 | 22,99 | 22,99 | 20,46 | 21,11 | 21,11 | 43.444 |
| 27 may 2024 | 21,40 | 23,50 | 21,11 | 22,58 | 22,58 | 111.674 |
| 24 may 2024 | 17,48 | 20,77 | 17,29 | 19,88 | 19,88 | 59.698 |
| 23 may 2024 | 17,00 | 17,58 | 16,00 | 17,28 | 17,28 | 39.871 |
| 22 may 2024 | 16,00 | 17,00 | 15,40 | 16,50 | 16,50 | 19.957 |
| 21 may 2024 | 14,79 | 18,50 | 14,50 | 16,00 | 16,00 | 35.339 |
| 20 may 2024 | 14,50 | 14,86 | 13,65 | 14,79 | 14,79 | 10.118 |
| 17 may 2024 | 14,64 | 14,64 | 13,50 | 14,00 | 14,00 | 10.035 |
| 16 may 2024 | 14,00 | 15,00 | 13,30 | 13,51 | 13,51 | 21.731 |
| 15 may 2024 | 14,30 | 14,70 | 12,67 | 13,35 | 13,35 | 51.050 |
| 14 may 2024 | 14,76 | 15,30 | 14,30 | 14,30 | 14,30 | 24.481 |
| 13 may 2024 | 14,92 | 14,94 | 14,29 | 14,76 | 14,76 | 11.144 |
| 10 may 2024 | 15,35 | 15,35 | 14,90 | 14,94 | 14,94 | 12.957 |
| 08 may 2024 | 14,50 | 15,60 | 14,50 | 15,35 | 15,35 | 17.621 |
| 07 may 2024 | 15,70 | 15,90 | 14,50 | 14,73 | 14,73 | 29.507 |
| 06 may 2024 | 16,25 | 16,50 | 15,44 | 15,70 | 15,70 | 21.933 |
| 03 may 2024 | 16,36 | 16,95 | 15,95 | 16,25 | 16,25 | 23.611 |
| 02 may 2024 | 17,59 | 17,59 | 16,00 | 16,36 | 16,36 | 26.325 |
| 30 abr 2024 | 17,23 | 17,87 | 16,20 | 17,59 | 17,59 | 11.730 |
| 29 abr 2024 | 17,18 | 17,90 | 16,20 | 17,35 | 17,35 | 12.797 |
| 26 abr 2024 | 18,35 | 19,40 | 16,33 | 17,18 | 17,18 | 30.435 |
| 25 abr 2024 | 19,90 | 21,93 | 17,90 | 18,33 | 18,33 | 12.385 |
| 25 abr 2024 | 1:200 Split de acciones | |||||
| 24 abr 2024 | 18,74 | 19,60 | 18,00 | 19,14 | 19,14 | 16.670 |
| 23 abr 2024 | 18,52 | 19,94 | 17,02 | 18,76 | 18,76 | 15.299 |
| 22 abr 2024 | 18,80 | 19,20 | 17,76 | 18,52 | 18,52 | 19.681 |
| 19 abr 2024 | 17,88 | 18,80 | 17,04 | 18,80 | 18,80 | 30.903 |
| 18 abr 2024 | 17,68 | 17,80 | 16,64 | 17,40 | 17,40 | 15.817 |
| 17 abr 2024 | 18,62 | 19,38 | 17,00 | 17,66 | 17,66 | 25.687 |
| 16 abr 2024 | 20,16 | 20,44 | 17,82 | 18,60 | 18,60 | 40.461 |
| 15 abr 2024 | 21,36 | 21,80 | 19,00 | 20,36 | 20,36 | 56.302 |
| 12 abr 2024 | 17,76 | 22,00 | 17,48 | 21,68 | 21,68 | 180.827 |
| 11 abr 2024 | 16,30 | 17,76 | 15,82 | 17,48 | 17,48 | 62.443 |
| 10 abr 2024 | 16,42 | 16,64 | 14,84 | 16,10 | 16,10 | 17.168 |
| 09 abr 2024 | 16,52 | 16,70 | 15,50 | 16,42 | 16,42 | 42.290 |
| 08 abr 2024 | 16,20 | 16,78 | 15,90 | 16,16 | 16,16 | 27.109 |
| 05 abr 2024 | 16,80 | 16,80 | 15,80 | 15,80 | 15,80 | 29.553 |
| 04 abr 2024 | 15,86 | 16,80 | 15,00 | 16,80 | 16,80 | 37.959 |
| 03 abr 2024 | 17,08 | 17,08 | 15,50 | 15,86 | 15,86 | 50.243 |
| 02 abr 2024 | 17,32 | 17,64 | 16,22 | 17,08 | 17,08 | 37.220 |
| 28 mar 2024 | 17,00 | 17,60 | 16,60 | 17,32 | 17,32 | 31.491 |
| 27 mar 2024 | 15,56 | 17,40 | 14,60 | 16,48 | 16,48 | 44.540 |
| 26 mar 2024 | 15,84 | 15,84 | 14,48 | 15,16 | 15,16 | 15.008 |
| 25 mar 2024 | 15,80 | 16,28 | 14,96 | 15,88 | 15,88 | 29.088 |
| 22 mar 2024 | 16,24 | 16,64 | 15,32 | 15,92 | 15,92 | 36.530 |
| 21 mar 2024 | 17,20 | 17,64 | 15,80 | 16,24 | 16,24 | 46.474 |
| 20 mar 2024 | 16,12 | 18,00 | 15,64 | 17,16 | 17,16 | 62.040 |
| 19 mar 2024 | 15,76 | 16,16 | 14,44 | 15,48 | 15,48 | 32.763 |
| 18 mar 2024 | 15,08 | 15,08 | 14,52 | 15,00 | 15,00 | 27.089 |
| 15 mar 2024 | 15,68 | 15,68 | 14,40 | 15,08 | 15,08 | 62.688 |
| 14 mar 2024 | 16,40 | 16,92 | 15,40 | 15,68 | 15,68 | 29.301 |
| 13 mar 2024 | 16,16 | 17,32 | 15,48 | 16,00 | 16,00 | 46.470 |
| 12 mar 2024 | 16,40 | 16,68 | 15,48 | 16,00 | 16,00 | 107.915 |
| 11 mar 2024 | 18,00 | 18,48 | 16,60 | 17,40 | 17,40 | 81.819 |
| 08 mar 2024 | 18,20 | 18,20 | 17,76 | 17,92 | 17,92 | 27.700 |
| 07 mar 2024 | 18,56 | 18,56 | 18,00 | 18,08 | 18,08 | 11.585 |
| 06 mar 2024 | 18,48 | 19,28 | 18,00 | 18,40 | 18,40 | 14.444 |
| 05 mar 2024 | 17,72 | 19,60 | 17,72 | 18,40 | 18,40 | 18.303 |
| 04 mar 2024 | 19,96 | 19,96 | 18,08 | 18,68 | 18,68 | 44.271 |
| 01 mar 2024 | 18,68 | 20,30 | 18,00 | 19,44 | 19,44 | 69.216 |
| 29 feb 2024 | 18,40 | 18,88 | 17,48 | 18,76 | 18,76 | 33.145 |
| 28 feb 2024 | 19,48 | 19,48 | 17,44 | 18,40 | 18,40 | 25.420 |
| 27 feb 2024 | 18,00 | 18,36 | 17,20 | 18,20 | 18,20 | 24.855 |
| 26 feb 2024 | 18,08 | 18,92 | 17,04 | 18,20 | 18,20 | 56.402 |
| 23 feb 2024 | 21,20 | 21,90 | 16,16 | 18,00 | 18,00 | 170.181 |
| 22 feb 2024 | 18,76 | 20,30 | 18,60 | 20,30 | 20,30 | 40.355 |
| 21 feb 2024 | 19,48 | 19,76 | 18,76 | 18,80 | 18,80 | 40.897 |
| 20 feb 2024 | 19,76 | 20,30 | 19,44 | 19,44 | 19,44 | 27.178 |
| 19 feb 2024 | 20,00 | 20,00 | 19,52 | 19,76 | 19,76 | 28.677 |
| 16 feb 2024 | 20,70 | 20,70 | 19,68 | 20,00 | 20,00 | 35.437 |
| 15 feb 2024 | 21,20 | 21,20 | 19,60 | 20,00 | 20,00 | 47.115 |
| 14 feb 2024 | 20,40 | 21,30 | 19,80 | 20,60 | 20,60 | 36.693 |
| 13 feb 2024 | 19,68 | 20,50 | 19,00 | 20,40 | 20,40 | 39.998 |
| 12 feb 2024 | 21,10 | 21,10 | 19,60 | 19,68 | 19,68 | 47.034 |
| 09 feb 2024 | 22,00 | 22,00 | 20,80 | 21,10 | 21,10 | 19.188 |
| 08 feb 2024 | 21,80 | 22,50 | 20,10 | 22,00 | 22,00 | 35.808 |
| 07 feb 2024 | 21,20 | 22,60 | 19,80 | 21,80 | 21,80 | 100.050 |
| 06 feb 2024 | 21,00 | 22,70 | 20,40 | 21,10 | 21,10 | 67.993 |
| 05 feb 2024 | 20,60 | 21,80 | 19,88 | 20,30 | 20,30 | 79.240 |
| 02 feb 2024 | 21,20 | 21,20 | 19,80 | 20,60 | 20,60 | 92.216 |
| 01 feb 2024 | 21,40 | 21,70 | 20,30 | 20,90 | 20,90 | 46.920 |
| 31 ene 2024 | 22,00 | 22,00 | 19,24 | 21,10 | 21,10 | 65.769 |
| 30 ene 2024 | 23,30 | 23,30 | 21,00 | 22,00 | 22,00 | 36.800 |
| 29 ene 2024 | 24,60 | 24,60 | 21,90 | 22,00 | 22,00 | 53.626 |
| 26 ene 2024 | 23,00 | 24,80 | 22,80 | 24,00 | 24,00 | 65.542 |
| 25 ene 2024 | 22,80 | 23,40 | 22,00 | 23,00 | 23,00 | 31.603 |
| 24 ene 2024 | 20,40 | 23,20 | 20,20 | 22,20 | 22,20 | 89.787 |
| 23 ene 2024 | 19,88 | 20,80 | 19,20 | 19,80 | 19,80 | 56.755 |
| 22 ene 2024 | 22,60 | 23,50 | 19,40 | 19,88 | 19,88 | 140.019 |
| 19 ene 2024 | 23,10 | 23,80 | 21,60 | 22,60 | 22,60 | 88.829 |
| 18 ene 2024 | 25,30 | 25,30 | 22,20 | 22,60 | 22,60 | 153.389 |
| 17 ene 2024 | 33,90 | 33,90 | 23,70 | 24,10 | 24,10 | 280.157 |
| 16 ene 2024 | 35,40 | 36,00 | 33,30 | 34,30 | 34,30 | 42.563 |
| 15 ene 2024 | 34,30 | 37,60 | 33,30 | 35,40 | 35,40 | 73.516 |
| *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.