Mercados españoles cerrados
S&P 500
5.498,46 +23,37 (+0,43%) Nasdaq
17.999,01 +119,71 (+0,67%) NIKKEI 225
40.074,69 +443,63 (+1,12%) Dólar/Euro
1,0747 +0,0005 (+0,04%) Petróleo Brent
86,36 -0,24 (-0,28%) Bitcoin EUR
57.757,44 -1.233,26 (-2,09%)
Doro AB (publ) (DORO.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 04:52PM CEST
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 21,50 | 21,60 | 21,10 | 21,30 | 21,30 | 110.149 |
| 01 jul 2024 | 21,20 | 21,60 | 21,10 | 21,40 | 21,40 | 13.931 |
| 28 jun 2024 | 21,30 | 21,90 | 21,10 | 21,20 | 21,20 | 5668 |
| 27 jun 2024 | 21,80 | 21,80 | 21,20 | 21,40 | 21,40 | 7854 |
| 26 jun 2024 | 21,60 | 21,90 | 21,40 | 21,80 | 21,80 | 12.561 |
| 25 jun 2024 | 21,20 | 21,80 | 21,10 | 21,50 | 21,50 | 16.479 |
| 24 jun 2024 | 21,60 | 21,60 | 21,20 | 21,20 | 21,20 | 40.088 |
| 20 jun 2024 | 22,00 | 22,00 | 21,40 | 21,60 | 21,60 | 38.026 |
| 19 jun 2024 | 21,30 | 21,90 | 21,30 | 21,90 | 21,90 | 23.798 |
| 18 jun 2024 | 21,00 | 21,70 | 20,80 | 21,30 | 21,30 | 49.872 |
| 17 jun 2024 | 22,10 | 22,10 | 20,80 | 21,00 | 21,00 | 34.620 |
| 14 jun 2024 | 22,10 | 22,10 | 21,00 | 21,50 | 21,50 | 36.330 |
| 13 jun 2024 | 21,70 | 22,20 | 21,60 | 21,60 | 21,60 | 31.710 |
| 12 jun 2024 | 21,60 | 22,50 | 21,60 | 21,70 | 21,70 | 33.621 |
| 11 jun 2024 | 22,40 | 22,40 | 22,00 | 22,00 | 22,00 | 13.872 |
| 10 jun 2024 | 21,60 | 22,40 | 21,60 | 22,40 | 22,40 | 55.757 |
| 07 jun 2024 | 21,70 | 21,70 | 21,10 | 21,50 | 21,50 | 23.184 |
| 05 jun 2024 | 20,90 | 21,80 | 20,70 | 21,50 | 21,50 | 108.156 |
| 04 jun 2024 | 21,30 | 21,30 | 20,80 | 20,90 | 20,90 | 55.655 |
| 03 jun 2024 | 21,50 | 22,10 | 20,70 | 21,40 | 21,40 | 151.474 |
| 31 may 2024 | 20,50 | 21,50 | 20,50 | 21,50 | 21,50 | 77.249 |
| 30 may 2024 | 20,60 | 20,90 | 20,50 | 20,60 | 20,60 | 19.912 |
| 29 may 2024 | 20,80 | 21,00 | 20,40 | 20,60 | 20,60 | 36.719 |
| 28 may 2024 | 20,80 | 21,00 | 20,50 | 20,80 | 20,80 | 17.654 |
| 27 may 2024 | 20,10 | 20,90 | 20,10 | 20,80 | 20,80 | 22.349 |
| 24 may 2024 | 20,20 | 20,50 | 19,90 | 20,20 | 20,20 | 51.192 |
| 23 may 2024 | 20,50 | 20,70 | 20,30 | 20,50 | 20,50 | 17.271 |
| 22 may 2024 | 20,30 | 20,90 | 20,20 | 20,40 | 20,40 | 88.004 |
| 21 may 2024 | 19,95 | 20,40 | 19,90 | 20,30 | 20,30 | 63.534 |
| 20 may 2024 | 20,10 | 20,30 | 19,70 | 20,20 | 20,20 | 77.374 |
| 17 may 2024 | 20,70 | 20,90 | 20,10 | 20,20 | 20,20 | 80.843 |
| 16 may 2024 | 20,60 | 20,80 | 20,40 | 20,70 | 20,70 | 64.416 |
| 15 may 2024 | 20,70 | 21,00 | 20,50 | 20,60 | 20,60 | 77.793 |
| 14 may 2024 | 20,50 | 21,00 | 20,50 | 20,90 | 20,90 | 37.778 |
| 13 may 2024 | 20,60 | 20,90 | 20,10 | 20,50 | 20,50 | 54.759 |
| 10 may 2024 | 20,50 | 21,00 | 20,20 | 20,60 | 20,60 | 74.856 |
| 08 may 2024 | 20,00 | 20,80 | 19,95 | 20,80 | 20,80 | 44.554 |
| 07 may 2024 | 19,80 | 20,80 | 19,65 | 20,30 | 20,30 | 87.438 |
| 06 may 2024 | 19,90 | 20,50 | 19,70 | 19,80 | 19,80 | 52.500 |
| 03 may 2024 | 20,20 | 20,40 | 19,80 | 19,90 | 19,90 | 80.990 |
| 02 may 2024 | 21,00 | 21,00 | 19,50 | 20,00 | 20,00 | 146.570 |
| 30 abr 2024 | 20,10 | 20,50 | 20,00 | 20,00 | 20,00 | 50.755 |
| 29 abr 2024 | 20,30 | 20,50 | 19,00 | 19,60 | 19,60 | 169.544 |
| 29 abr 2024 | 2 Dividendo | |||||
| 26 abr 2024 | 20,80 | 22,10 | 19,25 | 21,50 | 19,50 | 510.847 |
| 25 abr 2024 | 21,60 | 22,90 | 21,10 | 22,80 | 20,68 | 117.551 |
| 24 abr 2024 | 21,70 | 22,20 | 20,40 | 21,50 | 19,50 | 352.102 |
| 23 abr 2024 | 23,00 | 23,00 | 21,00 | 21,70 | 19,68 | 237.867 |
| 22 abr 2024 | 22,40 | 23,30 | 21,50 | 23,10 | 20,95 | 116.818 |
| 19 abr 2024 | 22,70 | 23,00 | 21,80 | 22,40 | 20,32 | 71.707 |
| 18 abr 2024 | 22,70 | 23,00 | 22,50 | 22,70 | 20,59 | 37.029 |
| 17 abr 2024 | 23,10 | 23,30 | 22,70 | 22,70 | 20,59 | 48.378 |
| 16 abr 2024 | 22,70 | 23,20 | 22,60 | 23,10 | 20,95 | 54.004 |
| 15 abr 2024 | 23,10 | 23,70 | 22,80 | 22,80 | 20,68 | 61.944 |
| 12 abr 2024 | 23,20 | 23,70 | 23,00 | 23,10 | 20,95 | 44.330 |
| 11 abr 2024 | 23,60 | 23,70 | 23,10 | 23,20 | 21,04 | 26.077 |
| 10 abr 2024 | 23,40 | 23,60 | 23,20 | 23,40 | 21,22 | 18.520 |
| 09 abr 2024 | 22,60 | 23,40 | 22,60 | 23,40 | 21,22 | 53.927 |
| 08 abr 2024 | 23,20 | 23,50 | 22,50 | 22,70 | 20,59 | 86.508 |
| 05 abr 2024 | 23,50 | 23,70 | 22,80 | 23,10 | 20,95 | 119.058 |
| 04 abr 2024 | 23,40 | 24,00 | 23,00 | 23,40 | 21,22 | 153.369 |
| 03 abr 2024 | 23,90 | 23,90 | 22,90 | 23,20 | 21,04 | 51.932 |
| 02 abr 2024 | 23,60 | 24,30 | 23,00 | 23,40 | 21,22 | 99.289 |
| 28 mar 2024 | 23,40 | 23,80 | 23,20 | 23,60 | 21,40 | 40.110 |
| 27 mar 2024 | 23,70 | 24,30 | 23,00 | 23,20 | 21,04 | 105.107 |
| 26 mar 2024 | 23,50 | 23,90 | 23,30 | 23,70 | 21,50 | 28.713 |
| 25 mar 2024 | 24,00 | 24,30 | 23,10 | 23,50 | 21,31 | 65.892 |
| 22 mar 2024 | 24,00 | 24,50 | 23,60 | 24,00 | 21,77 | 69.876 |
| 21 mar 2024 | 24,40 | 24,60 | 23,80 | 24,00 | 21,77 | 56.165 |
| 20 mar 2024 | 23,70 | 24,40 | 23,70 | 24,40 | 22,13 | 52.340 |
| 19 mar 2024 | 24,20 | 24,90 | 23,50 | 23,50 | 21,31 | 75.670 |
| 18 mar 2024 | 24,10 | 24,60 | 23,50 | 24,20 | 21,95 | 54.532 |
| 15 mar 2024 | 24,50 | 25,00 | 24,00 | 24,10 | 21,86 | 86.928 |
| 14 mar 2024 | 24,50 | 25,40 | 24,00 | 24,40 | 22,13 | 53.520 |
| 13 mar 2024 | 25,20 | 25,50 | 24,00 | 24,60 | 22,31 | 99.903 |
| 12 mar 2024 | 25,30 | 26,40 | 24,40 | 25,20 | 22,86 | 106.938 |
| 11 mar 2024 | 25,10 | 27,10 | 25,10 | 25,90 | 23,49 | 57.867 |
| 08 mar 2024 | 26,00 | 26,70 | 24,60 | 25,10 | 22,77 | 63.244 |
| 07 mar 2024 | 25,90 | 27,00 | 25,40 | 26,00 | 23,58 | 60.482 |
| 06 mar 2024 | 26,90 | 27,30 | 25,90 | 25,90 | 23,49 | 34.279 |
| 05 mar 2024 | 28,50 | 28,50 | 26,80 | 26,90 | 24,40 | 68.319 |
| 04 mar 2024 | 28,00 | 28,70 | 27,50 | 28,00 | 25,40 | 88.831 |
| 01 mar 2024 | 27,60 | 27,90 | 27,20 | 27,90 | 25,30 | 87.946 |
| 29 feb 2024 | 27,80 | 27,80 | 26,50 | 27,30 | 24,76 | 91.976 |
| 28 feb 2024 | 27,60 | 28,50 | 26,50 | 26,70 | 24,22 | 100.540 |
| 27 feb 2024 | 28,30 | 29,60 | 27,10 | 27,50 | 24,94 | 169.332 |
| 26 feb 2024 | 26,60 | 28,10 | 26,60 | 27,60 | 25,03 | 130.576 |
| 23 feb 2024 | 25,50 | 26,90 | 25,50 | 26,20 | 23,76 | 48.649 |
| 22 feb 2024 | 26,40 | 26,40 | 25,20 | 25,50 | 23,13 | 89.451 |
| 21 feb 2024 | 24,50 | 26,70 | 24,50 | 26,10 | 23,67 | 80.833 |
| 20 feb 2024 | 24,40 | 24,60 | 23,80 | 24,40 | 22,13 | 21.125 |
| 19 feb 2024 | 23,90 | 25,40 | 23,50 | 24,40 | 22,13 | 97.789 |
| 16 feb 2024 | 24,60 | 25,00 | 23,10 | 23,80 | 21,59 | 66.262 |
| 15 feb 2024 | 21,10 | 25,20 | 21,10 | 24,30 | 22,04 | 213.005 |
| 14 feb 2024 | 20,20 | 20,20 | 19,70 | 20,10 | 18,23 | 1492 |
| 13 feb 2024 | 20,40 | 20,40 | 19,80 | 19,85 | 18,00 | 22.862 |
| 12 feb 2024 | 19,70 | 20,40 | 19,70 | 20,40 | 18,50 | 3916 |
| 09 feb 2024 | 19,85 | 20,40 | 19,70 | 19,95 | 18,09 | 1937 |
| 08 feb 2024 | 20,20 | 20,40 | 19,65 | 19,85 | 18,00 | 10.737 |
| 07 feb 2024 | 19,80 | 20,20 | 19,70 | 20,20 | 18,32 | 15.055 |
| *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.