Mercados españoles abiertos en 4 hrs 35 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.696,94 +460,87 (+1,21%) Dólar/Euro
1,0765 -0,0008 (-0,08%) Petróleo Brent
83,44 +0,11 (+0,13%) Bitcoin EUR
59.265,60 -384,61 (-0,64%)
Epiroc AB (publ) (EPI-A.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:29PM CEST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 206,60 | 207,10 | 203,90 | 205,90 | 205,90 | 747.966 |
| 03 may 2024 | 205,20 | 207,00 | 204,10 | 205,40 | 205,40 | 805.021 |
| 02 may 2024 | 204,80 | 208,30 | 204,00 | 204,60 | 204,60 | 1.246.408 |
| 30 abr 2024 | 207,20 | 208,00 | 205,10 | 206,80 | 206,80 | 821.262 |
| 29 abr 2024 | 205,10 | 208,00 | 204,00 | 207,20 | 207,20 | 633.475 |
| 26 abr 2024 | 204,80 | 206,40 | 203,10 | 204,90 | 204,90 | 963.832 |
| 25 abr 2024 | 205,50 | 206,00 | 201,70 | 203,20 | 203,20 | 1.020.301 |
| 24 abr 2024 | 212,00 | 212,00 | 203,00 | 205,50 | 205,50 | 1.394.645 |
| 23 abr 2024 | 200,80 | 208,60 | 200,00 | 205,60 | 205,60 | 2.617.657 |
| 22 abr 2024 | 212,60 | 213,10 | 203,30 | 208,50 | 208,50 | 1.613.657 |
| 19 abr 2024 | 211,50 | 212,40 | 209,10 | 212,40 | 212,40 | 1.036.647 |
| 18 abr 2024 | 214,50 | 215,90 | 211,20 | 213,00 | 213,00 | 732.904 |
| 17 abr 2024 | 215,10 | 216,80 | 212,80 | 212,80 | 212,80 | 814.406 |
| 16 abr 2024 | 210,20 | 212,40 | 209,10 | 211,10 | 211,10 | 766.457 |
| 15 abr 2024 | 214,00 | 219,00 | 214,00 | 214,90 | 214,90 | 634.958 |
| 12 abr 2024 | 215,60 | 218,20 | 213,60 | 213,70 | 213,70 | 650.375 |
| 11 abr 2024 | 218,20 | 219,40 | 212,20 | 213,40 | 213,40 | 1.456.855 |
| 10 abr 2024 | 220,00 | 220,50 | 216,10 | 220,00 | 220,00 | 984.486 |
| 09 abr 2024 | 216,00 | 220,30 | 215,40 | 217,80 | 217,80 | 798.087 |
| 08 abr 2024 | 214,20 | 218,50 | 214,00 | 215,60 | 215,60 | 970.107 |
| 05 abr 2024 | 209,40 | 213,80 | 209,40 | 213,60 | 213,60 | 847.668 |
| 04 abr 2024 | 206,70 | 212,30 | 205,80 | 211,90 | 211,90 | 1.086.548 |
| 03 abr 2024 | 203,80 | 207,70 | 202,40 | 206,90 | 206,90 | 795.588 |
| 02 abr 2024 | 204,40 | 208,50 | 203,00 | 204,10 | 204,10 | 1.426.518 |
| 28 mar 2024 | 204,90 | 205,00 | 201,10 | 201,10 | 201,10 | 673.555 |
| 27 mar 2024 | 202,90 | 204,00 | 201,40 | 204,00 | 204,00 | 586.763 |
| 26 mar 2024 | 203,30 | 204,50 | 201,60 | 203,50 | 203,50 | 931.209 |
| 25 mar 2024 | 208,40 | 208,70 | 203,50 | 203,70 | 203,70 | 969.167 |
| 22 mar 2024 | 206,60 | 210,50 | 205,50 | 208,40 | 208,40 | 1.003.660 |
| 21 mar 2024 | 204,70 | 207,50 | 203,60 | 207,50 | 207,50 | 1.074.148 |
| 20 mar 2024 | 200,90 | 204,70 | 198,90 | 202,40 | 202,40 | 999.328 |
| 19 mar 2024 | 197,00 | 201,80 | 196,30 | 201,40 | 201,40 | 1.140.636 |
| 18 mar 2024 | 206,80 | 207,30 | 202,30 | 203,30 | 203,30 | 634.163 |
| 15 mar 2024 | 204,00 | 207,90 | 203,20 | 206,80 | 206,80 | 1.981.689 |
| 14 mar 2024 | 204,20 | 206,10 | 203,60 | 204,50 | 204,50 | 831.779 |
| 13 mar 2024 | 199,50 | 204,20 | 198,10 | 204,00 | 204,00 | 1.188.895 |
| 12 mar 2024 | 196,90 | 200,70 | 196,90 | 200,00 | 200,00 | 885.180 |
| 11 mar 2024 | 195,30 | 196,20 | 193,85 | 196,10 | 196,10 | 442.108 |
| 08 mar 2024 | 195,20 | 198,15 | 193,85 | 196,50 | 196,50 | 542.342 |
| 07 mar 2024 | 196,35 | 196,55 | 193,50 | 194,85 | 194,85 | 913.011 |
| 06 mar 2024 | 191,35 | 197,15 | 190,95 | 197,00 | 197,00 | 928.319 |
| 05 mar 2024 | 190,85 | 191,70 | 189,35 | 191,70 | 191,70 | 989.870 |
| 04 mar 2024 | 191,20 | 192,25 | 190,75 | 191,90 | 191,90 | 973.870 |
| 01 mar 2024 | 188,50 | 191,85 | 188,50 | 190,90 | 190,90 | 809.953 |
| 29 feb 2024 | 191,70 | 192,80 | 187,25 | 187,75 | 187,75 | 2.075.572 |
| 28 feb 2024 | 192,10 | 192,10 | 190,20 | 191,00 | 191,00 | 863.015 |
| 27 feb 2024 | 193,50 | 194,90 | 191,75 | 191,95 | 191,95 | 998.244 |
| 26 feb 2024 | 193,65 | 194,40 | 191,40 | 192,55 | 192,55 | 631.293 |
| 23 feb 2024 | 194,65 | 195,60 | 193,70 | 194,35 | 194,35 | 696.002 |
| 22 feb 2024 | 196,95 | 197,30 | 193,45 | 194,25 | 194,25 | 1.295.524 |
| 21 feb 2024 | 194,15 | 196,25 | 193,65 | 195,25 | 195,25 | 1.575.507 |
| 20 feb 2024 | 194,40 | 195,15 | 192,25 | 193,20 | 193,20 | 932.467 |
| 19 feb 2024 | 195,00 | 195,95 | 192,65 | 194,80 | 194,80 | 576.596 |
| 16 feb 2024 | 190,00 | 197,40 | 190,00 | 195,85 | 195,85 | 1.419.619 |
| 15 feb 2024 | 188,25 | 191,15 | 188,10 | 188,95 | 188,95 | 655.427 |
| 14 feb 2024 | 185,40 | 188,20 | 184,10 | 186,90 | 186,90 | 764.214 |
| 13 feb 2024 | 186,05 | 189,60 | 185,85 | 188,20 | 188,20 | 1.489.199 |
| 12 feb 2024 | 184,55 | 186,30 | 184,25 | 185,65 | 185,65 | 623.801 |
| 09 feb 2024 | 184,65 | 185,35 | 182,85 | 183,80 | 183,80 | 690.737 |
| 08 feb 2024 | 185,25 | 186,05 | 183,80 | 184,65 | 184,65 | 780.343 |
| 07 feb 2024 | 186,95 | 187,20 | 184,65 | 185,25 | 185,25 | 902.145 |
| 06 feb 2024 | 185,10 | 187,30 | 182,40 | 187,30 | 187,30 | 858.207 |
| 05 feb 2024 | 186,60 | 187,10 | 183,55 | 183,55 | 183,55 | 663.569 |
| 02 feb 2024 | 187,90 | 189,15 | 186,45 | 186,80 | 186,80 | 923.729 |
| 01 feb 2024 | 183,75 | 187,65 | 183,50 | 186,90 | 186,90 | 1.014.263 |
| 31 ene 2024 | 183,10 | 186,75 | 182,15 | 184,45 | 184,45 | 1.288.404 |
| 30 ene 2024 | 183,00 | 183,65 | 181,25 | 182,75 | 182,75 | 1.379.168 |
| 29 ene 2024 | 182,80 | 183,00 | 179,50 | 182,50 | 182,50 | 2.186.457 |
| 26 ene 2024 | 186,05 | 186,05 | 182,95 | 184,30 | 184,30 | 1.487.980 |
| 25 ene 2024 | 181,55 | 186,80 | 181,55 | 183,75 | 183,75 | 2.619.927 |
| 24 ene 2024 | 195,95 | 196,65 | 183,95 | 187,50 | 187,50 | 2.882.703 |
| 23 ene 2024 | 191,40 | 193,80 | 190,55 | 193,25 | 193,25 | 1.259.127 |
| 22 ene 2024 | 188,20 | 190,20 | 188,20 | 190,20 | 190,20 | 1.011.918 |
| 19 ene 2024 | 189,90 | 191,25 | 187,40 | 188,25 | 188,25 | 1.205.308 |
| 18 ene 2024 | 187,00 | 189,40 | 186,50 | 188,95 | 188,95 | 922.572 |
| 17 ene 2024 | 186,50 | 187,00 | 185,30 | 186,85 | 186,85 | 820.409 |
| 16 ene 2024 | 190,00 | 190,65 | 188,10 | 189,40 | 189,40 | 761.718 |
| 15 ene 2024 | 191,30 | 191,55 | 189,80 | 190,25 | 190,25 | 293.288 |
| 12 ene 2024 | 189,30 | 192,10 | 189,15 | 191,55 | 191,55 | 520.935 |
| 11 ene 2024 | 189,10 | 191,45 | 188,35 | 189,05 | 189,05 | 667.897 |
| 10 ene 2024 | 189,00 | 189,40 | 186,90 | 188,10 | 188,10 | 672.076 |
| 09 ene 2024 | 190,90 | 191,20 | 188,10 | 189,10 | 189,10 | 1.097.188 |
| 08 ene 2024 | 191,40 | 192,85 | 189,75 | 190,25 | 190,25 | 1.004.225 |
| 05 ene 2024 | 193,35 | 193,70 | 190,25 | 190,25 | 190,25 | 419.907 |
| 04 ene 2024 | 194,05 | 195,20 | 192,95 | 194,50 | 194,50 | 830.376 |
| 03 ene 2024 | 200,80 | 200,80 | 191,80 | 194,05 | 194,05 | 989.506 |
| 02 ene 2024 | 202,70 | 203,90 | 199,15 | 201,20 | 201,20 | 757.046 |
| 29 dic 2023 | 202,30 | 203,10 | 201,70 | 202,20 | 202,20 | 522.443 |
| 28 dic 2023 | 201,40 | 202,00 | 200,50 | 201,60 | 201,60 | 425.304 |
| 27 dic 2023 | 200,40 | 203,00 | 199,50 | 201,00 | 201,00 | 583.566 |
| 22 dic 2023 | 200,00 | 200,90 | 199,15 | 200,00 | 200,00 | 498.190 |
| 21 dic 2023 | 200,80 | 202,50 | 199,85 | 201,20 | 201,20 | 1.050.194 |
| 20 dic 2023 | 202,30 | 203,30 | 200,50 | 202,30 | 202,30 | 734.280 |
| 19 dic 2023 | 207,90 | 208,00 | 202,40 | 203,10 | 203,10 | 1.233.901 |
| 18 dic 2023 | 202,30 | 202,50 | 200,80 | 201,60 | 201,60 | 526.515 |
| 15 dic 2023 | 201,20 | 203,30 | 199,85 | 203,20 | 203,20 | 1.875.800 |
| 14 dic 2023 | 197,70 | 200,90 | 196,85 | 199,00 | 199,00 | 829.921 |
| 13 dic 2023 | 197,10 | 198,30 | 194,20 | 194,40 | 194,40 | 915.343 |
| 12 dic 2023 | 196,95 | 198,45 | 196,75 | 197,60 | 197,60 | 995.179 |
| 11 dic 2023 | 199,20 | 199,50 | 196,30 | 196,90 | 196,90 | 1.102.493 |
| *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.