Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.990,67 -128,73 (-0,21%)
Heimstaden AB (publ) (HEIM-PREF.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 04:58PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 11,00 | 11,00 | 10,52 | 10,88 | 10,88 | 49.385 |
| 19 jun 2024 | 10,98 | 11,00 | 10,86 | 10,88 | 10,88 | 10.346 |
| 18 jun 2024 | 10,78 | 11,20 | 10,78 | 10,96 | 10,96 | 18.164 |
| 17 jun 2024 | 10,74 | 11,14 | 10,50 | 11,00 | 11,00 | 51.650 |
| 14 jun 2024 | 10,86 | 10,88 | 10,50 | 10,76 | 10,76 | 30.715 |
| 13 jun 2024 | 10,88 | 10,94 | 10,56 | 10,86 | 10,86 | 33.639 |
| 12 jun 2024 | 10,82 | 10,86 | 10,36 | 10,86 | 10,86 | 46.777 |
| 11 jun 2024 | 10,60 | 10,60 | 10,40 | 10,54 | 10,54 | 35.434 |
| 10 jun 2024 | 10,84 | 10,90 | 10,60 | 10,60 | 10,60 | 18.654 |
| 07 jun 2024 | 11,20 | 11,20 | 10,70 | 10,82 | 10,82 | 52.414 |
| 05 jun 2024 | 11,42 | 11,42 | 11,08 | 11,12 | 11,12 | 42.315 |
| 04 jun 2024 | 11,28 | 11,28 | 11,04 | 11,18 | 11,18 | 26.854 |
| 03 jun 2024 | 11,30 | 11,42 | 11,12 | 11,28 | 11,28 | 28.627 |
| 31 may 2024 | 11,14 | 11,44 | 11,00 | 11,30 | 11,30 | 31.918 |
| 30 may 2024 | 11,28 | 11,34 | 10,88 | 11,20 | 11,20 | 51.678 |
| 29 may 2024 | 11,40 | 11,64 | 11,18 | 11,28 | 11,28 | 40.998 |
| 28 may 2024 | 11,00 | 11,74 | 11,00 | 11,40 | 11,40 | 50.707 |
| 27 may 2024 | 10,74 | 11,22 | 10,70 | 11,00 | 11,00 | 43.670 |
| 24 may 2024 | 10,70 | 10,80 | 10,26 | 10,76 | 10,76 | 36.016 |
| 23 may 2024 | 10,90 | 10,90 | 10,64 | 10,70 | 10,70 | 30.754 |
| 22 may 2024 | 11,20 | 11,20 | 10,58 | 10,90 | 10,90 | 61.356 |
| 21 may 2024 | 11,88 | 11,88 | 10,98 | 11,00 | 11,00 | 57.806 |
| 20 may 2024 | 12,04 | 12,16 | 11,60 | 11,92 | 11,92 | 112.777 |
| 17 may 2024 | 12,28 | 12,28 | 11,84 | 12,04 | 12,04 | 26.572 |
| 16 may 2024 | 12,14 | 12,42 | 11,80 | 11,82 | 11,82 | 259.570 |
| 15 may 2024 | 11,80 | 12,16 | 11,80 | 12,06 | 12,06 | 61.241 |
| 14 may 2024 | 11,86 | 11,90 | 11,42 | 11,80 | 11,80 | 76.275 |
| 13 may 2024 | 11,62 | 11,90 | 11,56 | 11,86 | 11,86 | 158.871 |
| 10 may 2024 | 11,00 | 11,90 | 10,42 | 11,46 | 11,46 | 133.983 |
| 08 may 2024 | 9,30 | 11,00 | 9,16 | 11,00 | 11,00 | 314.137 |
| 07 may 2024 | 9,00 | 9,33 | 9,00 | 9,30 | 9,30 | 104.636 |
| 06 may 2024 | 8,60 | 9,11 | 8,54 | 9,00 | 9,00 | 107.988 |
| 03 may 2024 | 8,48 | 8,80 | 8,47 | 8,62 | 8,62 | 101.105 |
| 02 may 2024 | 8,45 | 8,81 | 8,40 | 8,46 | 8,46 | 92.471 |
| 30 abr 2024 | 8,54 | 8,85 | 8,35 | 8,52 | 8,52 | 142.947 |
| 29 abr 2024 | 9,25 | 9,25 | 8,50 | 8,52 | 8,52 | 256.653 |
| 26 abr 2024 | 9,30 | 9,69 | 8,90 | 9,18 | 9,18 | 206.674 |
| 25 abr 2024 | 9,73 | 9,73 | 9,30 | 9,30 | 9,30 | 59.353 |
| 24 abr 2024 | 8,78 | 9,75 | 8,78 | 9,73 | 9,73 | 168.203 |
| 23 abr 2024 | 8,37 | 8,78 | 8,37 | 8,74 | 8,74 | 35.318 |
| 22 abr 2024 | 8,53 | 8,66 | 8,34 | 8,60 | 8,60 | 48.696 |
| 19 abr 2024 | 8,65 | 8,65 | 8,39 | 8,53 | 8,53 | 31.461 |
| 18 abr 2024 | 8,45 | 8,66 | 8,45 | 8,56 | 8,56 | 122.193 |
| 17 abr 2024 | 8,74 | 8,82 | 8,60 | 8,63 | 8,63 | 42.317 |
| 16 abr 2024 | 8,90 | 9,06 | 8,70 | 8,74 | 8,74 | 91.897 |
| 15 abr 2024 | 8,83 | 9,09 | 8,83 | 8,90 | 8,90 | 59.734 |
| 12 abr 2024 | 9,00 | 9,00 | 8,78 | 8,86 | 8,86 | 36.908 |
| 11 abr 2024 | 9,00 | 9,04 | 8,70 | 8,70 | 8,70 | 51.706 |
| 10 abr 2024 | 8,63 | 9,00 | 8,61 | 8,84 | 8,84 | 65.883 |
| 09 abr 2024 | 8,73 | 8,90 | 8,63 | 8,63 | 8,63 | 71.017 |
| 08 abr 2024 | 8,60 | 8,75 | 8,53 | 8,73 | 8,73 | 69.202 |
| 05 abr 2024 | 8,76 | 8,90 | 8,57 | 8,67 | 8,67 | 89.268 |
| 04 abr 2024 | 8,90 | 8,90 | 8,42 | 8,68 | 8,68 | 102.635 |
| 04 abr 2024 | 0.5 Dividendo | |||||
| 03 abr 2024 | 9,11 | 9,25 | 9,06 | 9,09 | 8,59 | 104.323 |
| 02 abr 2024 | 9,01 | 9,20 | 8,53 | 9,12 | 8,62 | 63.360 |
| 28 mar 2024 | 8,73 | 9,24 | 8,70 | 9,00 | 8,50 | 40.838 |
| 27 mar 2024 | 8,10 | 8,80 | 8,10 | 8,75 | 8,27 | 98.205 |
| 26 mar 2024 | 8,36 | 8,40 | 8,01 | 8,10 | 7,65 | 354.598 |
| 25 mar 2024 | 8,50 | 8,50 | 8,16 | 8,38 | 7,92 | 182.836 |
| 22 mar 2024 | 8,71 | 8,73 | 8,19 | 8,50 | 8,03 | 227.862 |
| 21 mar 2024 | 9,00 | 9,07 | 8,59 | 8,70 | 8,22 | 120.276 |
| 20 mar 2024 | 9,10 | 9,10 | 8,61 | 8,97 | 8,48 | 103.325 |
| 19 mar 2024 | 9,27 | 9,27 | 8,80 | 9,15 | 8,65 | 51.868 |
| 18 mar 2024 | 9,20 | 9,33 | 9,05 | 9,27 | 8,76 | 38.363 |
| 15 mar 2024 | 9,24 | 9,38 | 9,04 | 9,20 | 8,69 | 49.708 |
| 14 mar 2024 | 9,31 | 9,40 | 8,95 | 9,24 | 8,73 | 175.507 |
| 13 mar 2024 | 9,27 | 9,35 | 9,18 | 9,31 | 8,80 | 36.784 |
| 12 mar 2024 | 9,44 | 9,44 | 9,09 | 9,27 | 8,76 | 48.248 |
| 11 mar 2024 | 9,20 | 9,35 | 9,00 | 9,32 | 8,81 | 60.786 |
| 08 mar 2024 | 9,06 | 9,46 | 9,06 | 9,25 | 8,74 | 74.618 |
| 07 mar 2024 | 9,28 | 9,50 | 8,90 | 9,02 | 8,52 | 94.957 |
| 06 mar 2024 | 9,20 | 9,70 | 8,95 | 9,28 | 8,77 | 72.956 |
| 05 mar 2024 | 9,44 | 9,44 | 8,80 | 9,20 | 8,69 | 117.922 |
| 04 mar 2024 | 8,80 | 9,50 | 7,70 | 9,44 | 8,92 | 362.701 |
| 01 mar 2024 | 9,56 | 9,67 | 8,75 | 8,89 | 8,40 | 257.067 |
| 29 feb 2024 | 8,90 | 9,56 | 8,61 | 9,52 | 9,00 | 284.227 |
| 28 feb 2024 | 9,82 | 9,82 | 8,33 | 8,90 | 8,41 | 817.132 |
| 27 feb 2024 | 11,50 | 11,66 | 9,11 | 9,82 | 9,28 | 1.621.382 |
| 26 feb 2024 | 14,14 | 14,50 | 14,14 | 14,32 | 13,53 | 78.782 |
| 23 feb 2024 | 13,96 | 14,24 | 13,96 | 14,12 | 13,34 | 25.647 |
| 22 feb 2024 | 14,18 | 14,20 | 13,86 | 13,94 | 13,17 | 65.595 |
| 21 feb 2024 | 14,36 | 14,46 | 13,96 | 14,20 | 13,42 | 118.186 |
| 20 feb 2024 | 14,36 | 14,44 | 14,20 | 14,30 | 13,51 | 25.090 |
| 19 feb 2024 | 14,20 | 14,40 | 14,06 | 14,36 | 13,57 | 43.755 |
| 16 feb 2024 | 14,36 | 14,46 | 14,02 | 14,20 | 13,42 | 28.094 |
| 15 feb 2024 | 14,20 | 14,48 | 14,02 | 14,36 | 13,57 | 28.473 |
| 14 feb 2024 | 14,30 | 14,32 | 13,96 | 14,20 | 13,42 | 22.898 |
| 13 feb 2024 | 14,18 | 14,68 | 14,12 | 14,30 | 13,51 | 39.987 |
| 12 feb 2024 | 13,70 | 14,34 | 13,54 | 14,18 | 13,40 | 50.824 |
| 09 feb 2024 | 13,70 | 13,80 | 13,40 | 13,70 | 12,95 | 52.057 |
| 08 feb 2024 | 13,68 | 13,88 | 13,40 | 13,80 | 13,04 | 39.861 |
| 07 feb 2024 | 12,58 | 13,76 | 12,56 | 13,32 | 12,59 | 130.446 |
| 06 feb 2024 | 13,16 | 13,18 | 12,32 | 12,52 | 11,83 | 88.897 |
| 05 feb 2024 | 13,94 | 14,20 | 12,70 | 13,10 | 12,38 | 197.805 |
| 02 feb 2024 | 14,12 | 14,22 | 13,80 | 13,94 | 13,17 | 62.099 |
| 01 feb 2024 | 14,18 | 14,26 | 13,86 | 14,12 | 13,34 | 26.957 |
| 31 ene 2024 | 14,22 | 14,24 | 13,96 | 14,12 | 13,34 | 30.931 |
| 30 ene 2024 | 13,92 | 14,24 | 13,92 | 14,18 | 13,40 | 41.715 |
| 29 ene 2024 | 13,92 | 14,00 | 13,78 | 13,92 | 13,15 | 37.799 |
| *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.