Mercados españoles cerrados

AB Industrivärden (publ) (INDU-C.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
351,30-0,40 (-0,11%)
Al cierre: 05:29PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024353,10353,90349,50351,30351,30257.091
02 may 2024354,50354,50350,70351,70351,70441.394
30 abr 2024355,50356,90353,50356,90356,90501.782
29 abr 2024352,70355,90352,30355,50355,50308.072
26 abr 2024346,70352,80346,50351,40351,40332.529
25 abr 2024353,80354,30343,50344,50344,50434.058
24 abr 2024358,00358,20352,60353,60353,60321.014
23 abr 2024355,20357,60354,20357,10357,10386.873
22 abr 2024354,10355,80351,90353,90353,90314.755
19 abr 2024354,70354,90350,50352,50352,50277.949
18 abr 2024358,00359,10354,00357,50357,50300.460
17 abr 2024353,10360,50352,90356,10356,10369.028
16 abr 2024355,10356,60352,00353,10353,10440.404
15 abr 2024356,70362,00356,30358,80358,80231.188
12 abr 2024360,00363,80355,50355,80355,80469.118
12 abr 20247.75 Dividendo
11 abr 2024368,00368,00358,60363,90356,15521.284
10 abr 2024368,20370,00365,20368,70360,85467.076
09 abr 2024367,60372,50366,40366,50358,69464.527
08 abr 2024361,90372,20360,50370,30362,41528.253
05 abr 2024360,00362,50357,70361,90354,19630.934
04 abr 2024364,80367,90363,70366,70358,89298.511
03 abr 2024367,70368,60364,40364,80357,03278.277
02 abr 2024368,80372,90366,50367,30359,48408.801
28 mar 2024374,90374,90366,10368,10360,26257.028
27 mar 2024370,90374,90370,30373,80365,84272.226
26 mar 2024370,00372,60368,00370,80362,90424.492
25 mar 2024371,90372,70368,10370,20362,32364.680
22 mar 2024372,00373,50370,80371,90363,98270.734
21 mar 2024371,00372,90367,10372,90364,96382.626
20 mar 2024367,40368,90365,80368,00360,16230.564
19 mar 2024362,90368,00361,90367,60359,77290.535
18 mar 2024374,30375,20363,00363,40355,66499.920
15 mar 2024368,40377,20368,40374,20366,231.185.838
14 mar 2024369,00371,40367,10367,80359,97294.830
13 mar 2024367,60369,50366,10368,50360,65473.895
12 mar 2024361,10368,00361,10367,50359,67440.420
11 mar 2024359,30360,50358,00359,20351,55334.588
08 mar 2024356,70361,10356,70360,40352,72270.239
07 mar 2024354,30358,20351,10356,70349,10214.468
06 mar 2024354,20356,30352,00355,20347,64219.170
05 mar 2024353,20355,90350,80354,20346,66199.571
04 mar 2024354,80355,00351,40354,00346,46242.981
01 mar 2024354,40356,30352,30354,70347,15464.839
29 feb 2024353,00355,30349,80352,30344,80938.609
28 feb 2024352,40354,40351,30352,70345,19296.519
27 feb 2024349,00354,10347,60353,60346,07270.475
26 feb 2024350,30351,20347,50349,00341,57240.122
23 feb 2024347,40350,80346,10350,40342,94249.869
22 feb 2024346,10348,10343,90347,20339,81374.130
21 feb 2024344,80345,10341,20343,60336,28249.949
20 feb 2024342,60344,60341,60344,30336,97306.679
19 feb 2024341,40343,90338,90342,80335,50390.345
16 feb 2024340,70342,20338,70341,40334,13628.584
15 feb 2024334,00339,60334,00339,00331,78318.866
14 feb 2024331,80334,30331,50333,30326,20210.297
13 feb 2024330,70334,10330,00333,00325,91289.453
12 feb 2024326,00330,80325,60330,80323,75251.300
09 feb 2024327,00327,80324,70326,00319,06235.100
08 feb 2024326,90328,40326,70326,70319,74246.394
07 feb 2024324,80329,40324,30326,10319,16308.495
06 feb 2024324,20325,60321,50324,80317,88430.803
05 feb 2024329,50329,50323,00323,00316,12544.331
02 feb 2024329,80333,20326,00330,40323,36463.780
01 feb 2024327,00329,50325,70327,60320,62300.989
31 ene 2024328,70330,90327,60327,90320,92547.651
30 ene 2024328,00329,80326,60328,70321,70354.824
29 ene 2024328,90329,60324,40327,30320,33238.985
26 ene 2024327,00329,20322,70328,90321,90253.868
25 ene 2024323,30327,20321,80327,20320,23276.249
24 ene 2024324,50325,60322,00323,90317,00250.970
23 ene 2024319,40322,20318,00321,90315,04376.019
22 ene 2024316,10318,80315,70318,60311,81305.919
19 ene 2024318,10319,50313,10313,90307,21269.718
18 ene 2024316,30318,30314,90317,20310,44335.997
17 ene 2024315,80316,60313,30316,30309,56274.593
16 ene 2024320,70321,60318,10319,00312,21255.355
15 ene 2024323,30323,60321,30322,30315,44307.049
12 ene 2024324,10325,60323,00324,50317,59249.707
11 ene 2024327,10328,90322,40322,90316,02296.998
10 ene 2024326,30326,80324,60325,90318,96240.951
09 ene 2024329,00329,60323,80326,50319,55264.855
08 ene 2024327,10328,70324,40328,70321,70208.662
05 ene 2024329,00329,00324,60325,80318,86115.226
04 ene 2024328,00330,30325,40329,10322,09250.147
03 ene 2024328,40331,60325,10327,50320,53515.644
02 ene 2024329,40331,30327,10328,40321,41202.258
29 dic 2023329,90330,80327,70328,30321,31119.035
28 dic 2023329,70331,00328,20329,90322,87198.887
27 dic 2023328,90330,80328,50329,50322,48264.706
22 dic 2023326,50330,40325,50328,90321,90197.174
21 dic 2023327,10327,40324,60326,50319,55258.842
20 dic 2023330,20331,50327,20327,70320,72306.622
19 dic 2023330,10333,00329,30329,90322,87324.378
18 dic 2023330,00331,10326,80330,10323,07270.369
15 dic 2023333,30335,40329,20330,20323,17818.473
14 dic 2023330,90334,00329,90332,40325,32387.139
13 dic 2023329,00330,10327,40327,80320,82355.566
12 dic 2023329,00329,30326,60329,00321,99320.337
11 dic 2023323,50328,70323,00328,70321,70256.001
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...