Mercados españoles cerrados en 2 hrs 51 min

ICA Gruppen AB (publ) (ICA.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
422,70-4,20 (-0,98%)
A partir del 2:39PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEK
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 abr. 2021427,00427,70422,70422,70422,70150.757
09 abr. 2021425,10428,50424,90426,90426,90267.623
08 abr. 2021425,60428,50423,00424,80424,80454.950
07 abr. 2021424,50427,70421,10425,50425,50456.847
06 abr. 2021422,00425,90422,00424,10424,10427.673
01 abr. 2021428,00428,10421,70421,70421,70194.283
31 mar. 2021428,40429,40425,40427,00427,00334.529
30 mar. 2021426,80428,70425,00425,80425,80188.637
29 mar. 2021424,50428,50424,50426,80426,80309.498
26 mar. 2021426,70427,10421,70424,50424,50252.531
25 mar. 2021426,60431,20424,60426,70426,70295.850
24 mar. 2021428,90431,50423,00426,70426,70254.759
23 mar. 2021423,50429,70421,20428,70428,70297.030
22 mar. 2021417,70423,70417,30423,50423,50223.661
19 mar. 2021412,80419,30411,60418,50418,50426.360
18 mar. 2021413,50414,60410,40412,80412,80267.251
17 mar. 2021416,90419,50411,70413,10413,10258.643
16 mar. 2021410,90417,80408,60416,90416,90341.512
15 mar. 2021409,10413,60408,70409,00409,00304.419
12 mar. 2021412,20412,30408,00408,90408,90296.181
11 mar. 2021412,00413,90409,40412,20412,20434.413
10 mar. 2021404,50413,20404,50411,90411,90480.328
09 mar. 2021404,00407,30402,90404,50404,50325.334
08 mar. 2021412,90414,20402,10403,50403,50526.387
05 mar. 2021406,00409,60402,80408,90408,90340.319
04 mar. 2021402,80407,50400,60406,70406,70338.484
03 mar. 2021404,10406,10401,50402,90402,90407.792
02 mar. 2021405,60412,30403,00403,70403,70574.588
01 mar. 2021403,90406,00400,30405,50405,50357.041
26 feb. 2021403,00405,90400,50400,90400,90373.479
25 feb. 2021403,00405,50399,30404,00404,00324.943
24 feb. 2021409,10409,10402,30402,40402,40348.693
23 feb. 2021409,20410,70404,70409,10409,10268.235
22 feb. 2021411,80413,70408,10408,50408,50244.685
19 feb. 2021415,50416,30410,30411,20411,20304.305
18 feb. 2021415,30416,80411,40416,00416,00266.390
17 feb. 2021409,40420,70408,50415,30415,30397.344
16 feb. 2021411,00413,00409,20409,20409,20246.893
15 feb. 2021412,90413,50409,10411,00411,00302.740
12 feb. 2021415,30416,70410,80412,30412,30267.181
11 feb. 2021415,00420,30413,80414,00414,00335.306
10 feb. 2021419,00434,30412,00414,00414,00688.904
09 feb. 2021416,50417,00413,00416,10416,10346.982
08 feb. 2021413,00418,30410,40417,10417,10391.691
05 feb. 2021418,50421,40411,00411,10411,10327.920
04 feb. 2021418,00424,30417,40417,90417,90330.995
03 feb. 2021419,10419,40414,70417,60417,60374.299
02 feb. 2021422,70425,80418,00419,10419,10292.933
01 feb. 2021419,70423,60416,70421,50421,50285.765
29 ene. 2021426,90427,90417,60419,30419,30426.287
28 ene. 2021445,00447,20430,00430,00430,00567.232
27 ene. 2021421,50457,90419,40446,20446,201.656.421
26 ene. 2021419,00421,50416,60419,60419,60274.368
25 ene. 2021414,90418,90411,50418,70418,70250.841
22 ene. 2021409,70415,10408,60414,70414,70260.320
21 ene. 2021406,40409,70404,90409,70409,70334.441
20 ene. 2021407,80408,90404,30406,40406,40396.166
19 ene. 2021407,70408,70405,90408,00408,00177.261
18 ene. 2021411,60412,20405,70406,90406,90247.869
15 ene. 2021410,00412,90408,80411,60411,60242.464
14 ene. 2021410,30410,90405,30409,50409,50297.136
13 ene. 2021405,10411,90405,10411,80411,80345.965
12 ene. 2021412,00412,90404,10405,00405,00357.212
11 ene. 2021412,80417,40409,90411,10411,10218.407
08 ene. 2021410,60413,70406,70412,80412,80327.711
07 ene. 2021416,50417,50406,70409,40409,40360.018
05 ene. 2021412,10415,60410,20412,80412,80143.947
04 ene. 2021411,10414,10405,30414,00414,00366.586
30 dic. 2020------
29 dic. 2020414,80417,90414,10416,10416,10154.644
28 dic. 2020411,30414,80407,10414,80414,80157.999
23 dic. 2020411,00412,90409,10411,30411,30113.694
22 dic. 2020411,20413,20407,70410,40410,40137.773
21 dic. 2020415,10416,90409,50410,70410,70237.710
18 dic. 2020411,00417,00410,70415,50415,50366.405
17 dic. 2020411,20413,60406,90410,90410,90372.579
16 dic. 2020405,60412,40404,50410,80410,80449.117
15 dic. 2020411,00414,40403,80404,20404,20467.627
14 dic. 2020409,30411,30407,40411,20411,20254.695
11 dic. 2020413,20414,60408,60409,30409,30358.947
10 dic. 2020419,50420,00412,50413,50413,50370.792
09 dic. 2020419,00422,50415,70419,60419,60307.920
08 dic. 2020419,00419,00409,70418,00418,00372.771
07 dic. 2020411,40419,80411,40417,20417,20318.150
04 dic. 2020412,70415,00410,80411,00411,00320.987
03 dic. 2020417,00417,50410,20412,70412,70391.695
02 dic. 2020415,20417,50413,30417,10417,10427.466
01 dic. 2020415,00416,40411,10415,10415,10461.722
30 nov. 2020411,60414,60408,00414,60414,60829.172
27 nov. 2020406,80411,60406,10411,60411,60284.545
26 nov. 2020404,00407,90403,00407,50407,50276.311
25 nov. 2020401,00405,10400,00403,90403,90464.962
24 nov. 2020406,60406,90397,40400,40400,40591.397
23 nov. 2020414,00414,70404,40406,10406,10391.359
20 nov. 2020412,80415,10411,00413,00413,00218.529
19 nov. 2020415,80417,10410,20413,00413,00327.677
18 nov. 2020414,30417,30412,10415,80415,80587.625
17 nov. 2020407,60414,30405,80414,30414,30493.878
16 nov. 2020407,50408,30402,90407,60407,60362.553
13 nov. 2020415,40417,70407,30407,30407,30613.705
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...