Mercados españoles cerrados en 7 hrs 39 min
IBEX 35
11.087,80 +6,90 (+0,06%) Euro Stoxx 50
5.032,17 +16,07 (+0,32%) Dólar/Euro
1,0743 -0,0015 (-0,14%) Petróleo Brent
82,21 -0,95 (-1,14%) Oro
2.318,00 -6,20 (-0,27%) Bitcoin EUR
57.956,66 -1.201,34 (-2,03%)
Immunovia AB (publ) (IMMNOV.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
A partir del 09:50AM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 1,7000 | 1,8040 | 1,7000 | 1,7780 | 1,7780 | 24.587 |
| 07 may 2024 | 1,8000 | 1,8980 | 1,8000 | 1,8040 | 1,8040 | 144.300 |
| 06 may 2024 | 1,8620 | 1,9280 | 1,8040 | 1,8100 | 1,8100 | 182.387 |
| 03 may 2024 | 1,8440 | 1,8940 | 1,7880 | 1,8620 | 1,8620 | 349.058 |
| 02 may 2024 | 2,0500 | 2,1250 | 1,5320 | 1,8440 | 1,8440 | 1.843.115 |
| 30 abr 2024 | 2,1650 | 2,1650 | 2,0100 | 2,0300 | 2,0300 | 287.814 |
| 29 abr 2024 | 2,1200 | 2,3400 | 2,0600 | 2,1650 | 2,1650 | 760.613 |
| 26 abr 2024 | 2,0000 | 2,1750 | 1,9240 | 2,0550 | 2,0550 | 1.008.622 |
| 25 abr 2024 | 2,1000 | 2,2150 | 1,9640 | 2,0000 | 2,0000 | 689.247 |
| 24 abr 2024 | 1,9140 | 2,2200 | 1,9140 | 2,1000 | 2,1000 | 1.041.782 |
| 23 abr 2024 | 2,1500 | 2,1750 | 1,8660 | 1,9140 | 1,9140 | 1.067.817 |
| 22 abr 2024 | 2,3300 | 2,6000 | 2,0200 | 2,0650 | 2,0650 | 3.201.853 |
| 19 abr 2024 | 1,8200 | 1,8280 | 1,7000 | 1,7540 | 1,7540 | 233.227 |
| 18 abr 2024 | 1,7560 | 1,8900 | 1,7520 | 1,7880 | 1,7880 | 109.354 |
| 17 abr 2024 | 1,8680 | 1,9460 | 1,7220 | 1,7540 | 1,7540 | 158.116 |
| 16 abr 2024 | 1,9580 | 1,9580 | 1,8120 | 1,8700 | 1,8700 | 175.130 |
| 15 abr 2024 | 1,6940 | 1,8720 | 1,6120 | 1,8100 | 1,8100 | 648.398 |
| 12 abr 2024 | 1,8200 | 1,9160 | 1,6920 | 1,6960 | 1,6960 | 691.274 |
| 11 abr 2024 | 1,9800 | 1,9800 | 1,7620 | 1,8200 | 1,8200 | 1.483.103 |
| 10 abr 2024 | 2,6500 | 2,8500 | 1,9800 | 1,9800 | 1,9800 | 6.443.589 |
| 09 abr 2024 | 1,8440 | 2,7050 | 1,7600 | 2,5350 | 2,5350 | 12.853.903 |
| 08 abr 2024 | 1,3600 | 1,4980 | 1,3200 | 1,4600 | 1,4600 | 165.106 |
| 05 abr 2024 | 1,3980 | 1,3980 | 1,3160 | 1,3600 | 1,3600 | 84.572 |
| 04 abr 2024 | 1,3980 | 1,3980 | 1,3260 | 1,3980 | 1,3980 | 118.203 |
| 03 abr 2024 | 1,3520 | 1,4000 | 1,3120 | 1,3980 | 1,3980 | 147.677 |
| 02 abr 2024 | 1,3380 | 1,3660 | 1,3200 | 1,3520 | 1,3520 | 102.958 |
| 28 mar 2024 | 1,3700 | 1,3880 | 1,3300 | 1,3680 | 1,3680 | 87.403 |
| 27 mar 2024 | 1,3500 | 1,4180 | 1,3500 | 1,3700 | 1,3700 | 246.447 |
| 26 mar 2024 | 1,3500 | 1,4200 | 1,3040 | 1,3220 | 1,3220 | 270.261 |
| 25 mar 2024 | 1,3300 | 1,4300 | 1,3300 | 1,3500 | 1,3500 | 418.681 |
| 22 mar 2024 | 1,5180 | 1,5180 | 1,2480 | 1,3300 | 1,3300 | 938.951 |
| 21 mar 2024 | 1,4300 | 1,5380 | 1,3600 | 1,5180 | 1,5180 | 240.387 |
| 20 mar 2024 | 1,3580 | 1,4100 | 1,3020 | 1,4100 | 1,4100 | 105.482 |
| 19 mar 2024 | 1,3760 | 1,4240 | 1,3580 | 1,3600 | 1,3600 | 102.954 |
| 18 mar 2024 | 1,4000 | 1,4840 | 1,3600 | 1,4260 | 1,4260 | 81.291 |
| 15 mar 2024 | 1,4940 | 1,4940 | 1,3600 | 1,4840 | 1,4840 | 149.238 |
| 14 mar 2024 | 1,4860 | 1,5380 | 1,4120 | 1,4440 | 1,4440 | 136.480 |
| 13 mar 2024 | 1,4700 | 1,5880 | 1,4100 | 1,4300 | 1,4300 | 146.389 |
| 12 mar 2024 | 1,5400 | 1,7400 | 1,4000 | 1,4700 | 1,4700 | 457.393 |
| 11 mar 2024 | 1,2500 | 1,7700 | 1,2080 | 1,6040 | 1,6040 | 2.709.482 |
| 08 mar 2024 | 1,2700 | 1,3380 | 1,2020 | 1,2500 | 1,2500 | 167.253 |
| 07 mar 2024 | 1,2800 | 1,3600 | 1,1520 | 1,2700 | 1,2700 | 194.323 |
| 06 mar 2024 | 1,2800 | 1,4020 | 1,2800 | 1,2800 | 1,2800 | 205.867 |
| 05 mar 2024 | 1,2900 | 1,3280 | 1,2500 | 1,2740 | 1,2740 | 227.096 |
| 04 mar 2024 | 1,3640 | 1,3800 | 1,2900 | 1,3300 | 1,3300 | 159.400 |
| 01 mar 2024 | 1,4000 | 1,5800 | 1,3600 | 1,4200 | 1,4200 | 219.518 |
| 29 feb 2024 | 1,4860 | 1,4860 | 1,2100 | 1,3940 | 1,3940 | 381.282 |
| 28 feb 2024 | 1,5480 | 1,5480 | 1,4780 | 1,4860 | 1,4860 | 98.443 |
| 27 feb 2024 | 1,5180 | 1,6060 | 1,4720 | 1,4940 | 1,4940 | 244.537 |
| 26 feb 2024 | 1,6060 | 1,6380 | 1,5080 | 1,5160 | 1,5160 | 110.527 |
| 23 feb 2024 | 1,6240 | 1,6240 | 1,4940 | 1,6060 | 1,6060 | 281.297 |
| 22 feb 2024 | 1,6000 | 1,7360 | 1,4940 | 1,6260 | 1,6260 | 229.847 |
| 21 feb 2024 | 1,7000 | 1,8500 | 1,5520 | 1,6000 | 1,6000 | 384.091 |
| 20 feb 2024 | 1,6620 | 1,8000 | 1,6600 | 1,8000 | 1,8000 | 172.272 |
| 19 feb 2024 | 1,7600 | 1,7600 | 1,6020 | 1,7400 | 1,7400 | 132.785 |
| 16 feb 2024 | 1,5600 | 1,8000 | 1,5600 | 1,7640 | 1,7640 | 694.444 |
| 15 feb 2024 | 1,6400 | 1,6400 | 1,5540 | 1,5940 | 1,5940 | 146.345 |
| 14 feb 2024 | 1,6600 | 1,7380 | 1,6000 | 1,6400 | 1,6400 | 176.306 |
| 13 feb 2024 | 1,6260 | 1,6900 | 1,6120 | 1,6600 | 1,6600 | 146.401 |
| 12 feb 2024 | 1,6100 | 1,7340 | 1,5880 | 1,6260 | 1,6260 | 356.297 |
| 09 feb 2024 | 1,6020 | 1,6800 | 1,5520 | 1,6100 | 1,6100 | 605.736 |
| 08 feb 2024 | 1,6800 | 1,7140 | 1,5900 | 1,6900 | 1,6900 | 328.932 |
| 07 feb 2024 | 1,7300 | 1,8180 | 1,6600 | 1,6800 | 1,6800 | 451.256 |
| 06 feb 2024 | 1,7220 | 1,8180 | 1,6740 | 1,7300 | 1,7300 | 225.110 |
| 05 feb 2024 | 1,7580 | 1,8480 | 1,6640 | 1,7220 | 1,7220 | 178.044 |
| 02 feb 2024 | 1,7200 | 1,8800 | 1,7200 | 1,7680 | 1,7680 | 202.748 |
| 01 feb 2024 | 1,7700 | 1,7700 | 1,6600 | 1,7200 | 1,7200 | 189.449 |
| 31 ene 2024 | 1,6900 | 1,7780 | 1,6420 | 1,7740 | 1,7740 | 186.771 |
| 30 ene 2024 | 1,7120 | 1,8480 | 1,6420 | 1,6900 | 1,6900 | 352.181 |
| 29 ene 2024 | 1,8240 | 1,9460 | 1,6440 | 1,7140 | 1,7140 | 647.651 |
| 26 ene 2024 | 1,8480 | 1,9040 | 1,7540 | 1,8240 | 1,8240 | 307.725 |
| 25 ene 2024 | 1,6380 | 1,9000 | 1,6120 | 1,8480 | 1,8480 | 588.836 |
| 24 ene 2024 | 1,7220 | 1,7220 | 1,6120 | 1,6380 | 1,6380 | 999.818 |
| 23 ene 2024 | 1,9140 | 1,9480 | 1,6820 | 1,7920 | 1,7920 | 756.083 |
| 22 ene 2024 | 1,9600 | 2,0000 | 1,9040 | 1,9140 | 1,9140 | 385.925 |
| 19 ene 2024 | 1,9820 | 2,0500 | 1,9040 | 1,9420 | 1,9420 | 495.506 |
| 18 ene 2024 | 1,9300 | 2,0500 | 1,9000 | 2,0400 | 2,0400 | 627.295 |
| 17 ene 2024 | 1,8980 | 1,9380 | 1,8280 | 1,8780 | 1,8780 | 286.990 |
| 16 ene 2024 | 1,9000 | 1,9880 | 1,8700 | 1,8980 | 1,8980 | 494.202 |
| 15 ene 2024 | 1,9500 | 1,9580 | 1,8180 | 1,9020 | 1,9020 | 387.107 |
| 12 ene 2024 | 1,9300 | 2,0350 | 1,8500 | 1,8800 | 1,8800 | 601.623 |
| 11 ene 2024 | 2,0000 | 2,1000 | 1,9300 | 1,9300 | 1,9300 | 510.669 |
| 10 ene 2024 | 1,9900 | 2,2000 | 1,9360 | 1,9920 | 1,9920 | 1.115.122 |
| 09 ene 2024 | 2,0000 | 2,0000 | 1,9000 | 1,9360 | 1,9360 | 802.505 |
| 08 ene 2024 | 2,2100 | 2,2100 | 1,9360 | 2,0000 | 2,0000 | 1.845.425 |
| 05 ene 2024 | 2,1350 | 2,4000 | 2,1300 | 2,2100 | 2,2100 | 1.086.773 |
| 04 ene 2024 | 2,0500 | 2,4300 | 2,0000 | 2,1350 | 2,1350 | 2.435.236 |
| 03 ene 2024 | 2,4550 | 2,5850 | 2,0500 | 2,0500 | 2,0500 | 4.061.148 |
| 02 ene 2024 | 1,7800 | 3,0000 | 1,7800 | 2,4500 | 2,4500 | 9.330.559 |
| 29 dic 2023 | 1,8000 | 1,8780 | 1,7620 | 1,7720 | 1,7720 | 482.786 |
| 28 dic 2023 | 1,9400 | 1,9400 | 1,7140 | 1,8000 | 1,8000 | 884.710 |
| 27 dic 2023 | 1,8000 | 2,2500 | 1,7620 | 1,8920 | 1,8920 | 1.399.135 |
| 22 dic 2023 | 1,6020 | 1,9000 | 1,6000 | 1,7960 | 1,7960 | 789.943 |
| 21 dic 2023 | 1,6400 | 1,6980 | 1,6000 | 1,6460 | 1,6460 | 286.014 |
| 20 dic 2023 | 1,6840 | 1,7180 | 1,5520 | 1,6600 | 1,6600 | 387.375 |
| 19 dic 2023 | 1,5680 | 1,7400 | 1,5240 | 1,6840 | 1,6840 | 637.008 |
| 18 dic 2023 | 1,5600 | 1,6180 | 1,5220 | 1,5680 | 1,5680 | 137.502 |
| 15 dic 2023 | 1,6500 | 1,6500 | 1,5340 | 1,5760 | 1,5760 | 469.905 |
| 14 dic 2023 | 1,6120 | 1,7000 | 1,5120 | 1,6480 | 1,6480 | 641.018 |
| 13 dic 2023 | 1,6360 | 1,6800 | 1,5500 | 1,6120 | 1,6120 | 388.726 |
| *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.