Mercados españoles cerrados en 1 hr 16 mins

Fabege AB (publ) (FABG.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
80,40-4,95 (-5,80%)
A partir del 04:13PM CEST. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202483,2083,7080,0080,4080,401.282.851
24 abr 202489,0089,5085,1585,3585,351.128.871
23 abr 202489,0089,2088,2588,9588,951.235.564
22 abr 202488,2089,5087,6088,6088,60795.909
19 abr 202486,9088,2086,1088,2088,20483.310
18 abr 202485,7587,4085,4087,3087,30326.462
17 abr 202485,5086,7585,1085,7585,75451.317
16 abr 202484,8086,7584,4085,9585,95683.955
15 abr 202487,0587,5085,0085,6085,601.354.857
12 abr 202490,0590,7087,1087,6587,65864.830
11 abr 202487,0089,4586,6588,0088,00883.168
10 abr 202490,8091,2086,3587,9587,951.191.610
10 abr 20240.45 Dividendo
09 abr 202491,3092,5090,2590,8090,351.240.637
08 abr 202494,3095,1593,5094,6594,18394.290
05 abr 202495,0595,5093,6594,3093,83585.378
04 abr 202496,8097,1595,3595,6595,18751.770
03 abr 202497,6098,6095,6096,8096,32796.354
02 abr 202499,2099,9096,9597,6097,12499.079
28 mar 2024100,50101,5599,74100,1099,60442.742
27 mar 202498,90100,9597,50100,3599,85697.106
26 mar 202499,2099,5296,7698,1697,67418.284
25 mar 202498,0099,8498,0099,1698,67697.356
22 mar 202497,0099,7696,2899,0698,57763.230
21 mar 202495,8898,4495,8897,0096,52990.204
20 mar 202493,0094,5492,1094,5294,05800.385
19 mar 202490,8693,2490,3493,1092,64489.465
18 mar 202491,9693,4690,4890,8690,41474.545
15 mar 202492,6893,4091,5691,9291,461.260.683
14 mar 202493,0496,9093,0493,6693,201.156.311
13 mar 202492,5493,8291,6893,0492,58603.351
12 mar 202494,8695,2092,1892,5492,08587.994
11 mar 202492,8095,1692,6494,2293,75671.831
08 mar 202489,0893,7688,5093,5093,041.207.680
07 mar 202485,4090,3684,8089,0488,601.145.432
06 mar 202486,2488,1285,5885,9285,49847.149
05 mar 202484,4885,3084,1484,2883,86349.928
04 mar 202487,1087,4484,3885,0684,64642.841
01 mar 202484,6487,3884,6487,2486,81990.912
29 feb 202484,9285,7684,3084,6484,221.272.951
28 feb 202485,2485,2483,4884,4884,06898.460
27 feb 202486,0086,9085,1885,2484,82811.867
26 feb 202487,2087,3485,1685,3884,96491.368
23 feb 202488,0289,2686,3087,0886,65737.379
22 feb 202487,2888,5285,9487,6887,25879.333
21 feb 202487,4087,6686,1486,4285,99516.879
20 feb 202488,2489,0087,7087,7887,34357.800
19 feb 202489,0090,6488,3289,1288,68259.661
16 feb 202490,4090,9689,0089,6489,20329.630
15 feb 202488,7490,4888,3489,8089,35709.184
14 feb 202488,6289,2487,9888,3887,94601.674
13 feb 202490,2091,5087,1489,0288,58655.188
12 feb 202488,7490,8488,7490,1889,73507.840
09 feb 202490,8291,8288,5488,6288,18492.673
08 feb 202491,7092,3089,8290,5490,09919.566
07 feb 202491,6294,3289,6291,7091,251.373.320
06 feb 202493,2694,0090,9491,7091,25773.409
05 feb 202494,1094,8092,6092,8892,42464.627
02 feb 202497,0097,3493,8094,0893,61614.108
01 feb 202497,3097,6893,8295,6295,15579.917
31 ene 202498,50100,3597,5897,9697,47673.611
30 ene 202499,74100,9098,4499,1898,69352.495
29 ene 202498,90100,3597,3299,4498,95391.751
26 ene 202498,0298,9095,9098,9098,41231.140
25 ene 202496,5297,9496,1097,9497,45360.701
24 ene 202496,8898,1096,5096,9096,42462.298
23 ene 202499,0499,0495,4895,8095,33451.713
22 ene 202496,2097,0695,1896,2295,74855.478
19 ene 202495,6895,9493,9894,7294,25956.714
18 ene 202496,0296,9495,0695,6895,21779.927
17 ene 202496,7696,7894,8496,0295,54467.034
16 ene 202499,1099,7897,3298,0297,53545.719
15 ene 2024101,85102,1599,4699,8299,33403.847
12 ene 2024101,60102,70101,05102,35101,841.322.299
11 ene 2024103,25104,00100,05100,50100,001.035.055
10 ene 2024100,55103,50100,55103,05102,54847.388
09 ene 2024103,15104,00101,10101,35100,85521.719
08 ene 2024102,75103,35100,00103,15102,64463.822
05 ene 2024103,85104,20102,05102,30101,79254.760
05 ene 20240.6 Dividendo
04 ene 2024104,95107,70104,30104,70103,58423.881
03 ene 2024106,60108,00104,90105,35104,23533.869
02 ene 2024108,00108,60106,50106,60105,46603.419
29 dic 2023107,85109,05107,75108,20107,05306.245
28 dic 2023108,60109,30107,55108,55107,39367.276
27 dic 2023108,15110,10107,15108,40107,24478.026
22 dic 2023105,65108,95105,65108,15107,00348.928
21 dic 2023107,90108,60106,20106,90105,76695.983
20 dic 2023109,15109,55108,15108,75107,59372.557
19 dic 2023108,70110,95108,00108,80107,64374.482
18 dic 2023109,45109,95108,05108,65107,49376.005
15 dic 2023112,60113,70109,35109,75108,581.780.359
14 dic 2023108,00112,95107,60112,00110,812.031.264
13 dic 2023100,95101,8099,84100,6099,53426.657
12 dic 2023101,00102,0099,94100,5599,48557.105
11 dic 202399,00101,8098,72101,35100,27432.542
08 dic 2023101,20101,6098,7899,0497,98525.141
07 dic 202399,80102,2598,80101,25100,17494.758
06 dic 202397,34100,5097,20100,2099,13487.555
05 dic 202395,80100,7095,6899,2698,201.733.318
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...