Mercados españoles cerrados

InfraCom Group AB (publ) (INFRA.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
29,900,00 (0,00%)
Al cierre: 05:11PM CEST
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202430,0030,0029,5029,9029,905511
31 may 202429,8030,0029,2029,9029,904497
30 may 202429,0029,8029,0029,8029,806568
29 may 202430,0030,0029,3029,3029,303051
28 may 202430,0030,0029,1030,0030,008542
27 may 202429,9030,3029,1029,8029,8016.603
24 may 202429,6030,2029,6029,9029,904607
23 may 202430,6030,6029,6029,7029,7051.533
22 may 202430,6030,6029,5030,3030,3014.247
21 may 202431,1031,1030,0030,3030,3017.793
20 may 202430,1030,7029,4030,2030,2028.231
17 may 202430,5031,1029,9030,1030,1014.327
16 may 202431,1031,4030,6030,9030,9016.001
15 may 202430,5031,5030,1031,4031,4019.732
15 may 20240.55 Dividendo
14 may 202430,8031,0030,5030,5029,9511.100
13 may 202431,0031,0030,6030,8030,2416.871
10 may 202432,8032,8030,9031,2030,6443.341
08 may 202431,0034,0031,0032,5031,9149.903
07 may 202430,0030,2029,6029,8029,2618.414
06 may 202430,1030,2029,8030,0029,4623.942
03 may 202430,7030,9030,0030,2029,6612.671
02 may 202430,6030,7029,5030,6030,0514.489
30 abr 202430,8030,9030,5030,6030,057902
29 abr 202431,2031,3030,1030,9030,3427.142
26 abr 202430,8031,5030,8031,3030,747247
25 abr 202432,0032,0030,9031,4030,8313.287
24 abr 202432,0032,5032,0032,0031,4226.991
23 abr 202432,4032,9031,9032,0031,4223.341
22 abr 202433,8033,8032,0032,0031,427359
19 abr 202432,0032,9030,6031,5030,938595
18 abr 202431,9032,8031,5032,0031,426610
17 abr 202432,6033,1031,7031,9031,326717
16 abr 202432,8033,1032,5032,6032,0130.743
15 abr 202433,7033,7032,6032,6032,0112.110
12 abr 202434,0034,0033,7033,7033,09336
11 abr 202434,7034,7032,6033,8033,1918.849
10 abr 202433,5033,6033,5033,5032,904461
09 abr 202433,3033,6033,0033,5032,9012.780
08 abr 202432,5033,2032,5032,5031,912031
05 abr 202432,9032,9032,1032,6032,015742
04 abr 202432,7032,7032,1032,7032,114485
03 abr 202432,4033,1032,2032,7032,111086
02 abr 202433,0033,2032,4032,4031,829705
28 mar 202432,4033,4032,4033,2032,608180
27 mar 202432,5033,0032,4032,4031,826814
26 mar 202432,1032,9032,1032,5031,916669
25 mar 202431,6032,1031,3032,1031,5212.481
22 mar 202431,0031,7031,0031,6031,0311.919
21 mar 202432,4032,5031,4031,8031,232412
20 mar 202431,3032,0031,3031,3030,743515
19 mar 202432,0032,1031,8031,8031,232681
18 mar 202431,3031,5031,3031,3030,745862
15 mar 202431,6031,6031,3031,5030,936638
14 mar 202431,3031,6031,3031,6031,033255
13 mar 202431,3031,8031,3031,3030,747575
12 mar 202431,7031,7030,9031,3030,748826
11 mar 202431,5032,0031,0031,7031,132361
08 mar 202431,0031,5031,0031,5030,938330
07 mar 202431,5031,8031,0031,5030,9349.237
06 mar 202431,8032,2031,5031,5030,935964
05 mar 202431,6031,8031,1031,8031,2317.340
04 mar 202431,9031,9031,3031,6031,0313.304
01 mar 202431,0032,7031,0031,9031,329955
29 feb 202432,3032,3031,0031,4030,8320.014
28 feb 202431,3032,3031,0032,3031,7232.955
27 feb 202431,9031,9030,9031,3030,7411.030
26 feb 202432,4032,4031,1031,9031,327536
23 feb 202431,4032,9031,4032,0031,4233.545
22 feb 202431,7032,8029,4031,4030,83122.407
21 feb 202437,5037,7036,8036,9036,236957
20 feb 202437,7038,0036,8037,6036,924413
19 feb 202436,9037,8036,9037,6036,926506
16 feb 202437,8038,0036,8037,8037,127331
15 feb 202437,8038,0037,8037,8037,122580
14 feb 202437,6038,0037,1037,8037,129483
13 feb 202437,7038,0037,5037,6036,925751
12 feb 202438,0038,0037,6037,7037,0229.410
09 feb 202437,7038,2037,7038,1037,417820
08 feb 202438,0038,0037,6037,7037,0215.385
07 feb 202438,5038,5037,6037,7037,026619
06 feb 202438,5038,5037,6037,9037,224168
05 feb 202438,0038,8037,2038,0037,317907
02 feb 202436,5038,0036,0038,0037,314679
01 feb 202438,0038,0036,5036,5035,841257
31 ene 202436,5037,9036,5037,9037,228784
30 ene 202437,6037,6036,0037,3036,635579
29 ene 202437,5037,9036,0037,8037,122404
26 ene 202436,3037,5036,3037,5036,823160
25 ene 202437,4037,5035,6036,3035,654793
24 ene 202436,0036,4035,6036,4035,749067
23 ene 202436,6037,7035,9036,5035,843554
22 ene 202437,0037,8036,6036,6035,941887
19 ene 202437,4037,4036,6037,0036,331702
18 ene 202436,5037,2036,5037,2036,538845
17 ene 202437,0037,5035,9037,2036,536014
16 ene 202436,6037,5036,5037,0036,331922
15 ene 202437,0038,5036,0036,6035,947966
12 ene 202436,9038,9035,8036,0035,3523.501
11 ene 202435,6036,9035,5036,9036,2330.010
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...