Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.971,80 +314,61 (+0,56%)
Intrum AB (publ) (INTRUM.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:29PM CEST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 28,38 | 29,64 | 28,33 | 28,38 | 28,38 | 716.086 |
| 08 may 2024 | 28,54 | 29,30 | 27,85 | 28,33 | 28,33 | 940.185 |
| 07 may 2024 | 26,85 | 29,18 | 25,70 | 28,54 | 28,54 | 2.157.691 |
| 06 may 2024 | 27,91 | 28,10 | 26,33 | 26,66 | 26,66 | 606.396 |
| 03 may 2024 | 27,96 | 28,67 | 26,94 | 27,00 | 27,00 | 1.218.332 |
| 02 may 2024 | 26,11 | 28,00 | 26,07 | 27,91 | 27,91 | 1.206.272 |
| 30 abr 2024 | 26,22 | 26,79 | 26,00 | 26,16 | 26,16 | 372.438 |
| 29 abr 2024 | 25,40 | 26,58 | 24,33 | 26,28 | 26,28 | 1.364.156 |
| 26 abr 2024 | 23,10 | 25,78 | 22,91 | 25,10 | 25,10 | 1.598.860 |
| 25 abr 2024 | 21,00 | 23,15 | 20,76 | 22,61 | 22,61 | 1.103.673 |
| 24 abr 2024 | 20,18 | 22,68 | 20,18 | 21,27 | 21,27 | 2.107.806 |
| 23 abr 2024 | 21,89 | 23,38 | 21,51 | 23,37 | 23,37 | 1.266.254 |
| 22 abr 2024 | 20,88 | 22,00 | 20,88 | 21,54 | 21,54 | 828.356 |
| 19 abr 2024 | 21,54 | 21,57 | 20,49 | 20,78 | 20,78 | 1.108.162 |
| 18 abr 2024 | 21,34 | 22,13 | 20,92 | 21,88 | 21,88 | 580.530 |
| 17 abr 2024 | 21,95 | 22,29 | 21,34 | 21,34 | 21,34 | 562.573 |
| 16 abr 2024 | 20,50 | 22,44 | 20,50 | 21,94 | 21,94 | 947.731 |
| 15 abr 2024 | 23,01 | 23,23 | 21,21 | 21,24 | 21,24 | 1.606.113 |
| 12 abr 2024 | 24,22 | 24,95 | 22,97 | 23,05 | 23,05 | 1.958.977 |
| 11 abr 2024 | 24,48 | 25,20 | 23,70 | 24,00 | 24,00 | 1.193.077 |
| 10 abr 2024 | 25,83 | 26,25 | 24,48 | 24,48 | 24,48 | 1.778.096 |
| 09 abr 2024 | 26,58 | 27,10 | 25,71 | 25,71 | 25,71 | 1.145.462 |
| 08 abr 2024 | 26,54 | 26,90 | 25,90 | 26,58 | 26,58 | 692.313 |
| 05 abr 2024 | 27,20 | 27,64 | 26,22 | 26,54 | 26,54 | 1.930.270 |
| 04 abr 2024 | 27,01 | 29,66 | 26,27 | 27,75 | 27,75 | 3.122.950 |
| 03 abr 2024 | 25,00 | 27,40 | 24,63 | 27,01 | 27,01 | 1.962.279 |
| 02 abr 2024 | 25,59 | 27,50 | 25,55 | 26,34 | 26,34 | 2.965.634 |
| 28 mar 2024 | 25,33 | 25,99 | 24,06 | 24,99 | 24,99 | 1.323.159 |
| 27 mar 2024 | 26,36 | 26,59 | 24,60 | 25,33 | 25,33 | 2.025.300 |
| 26 mar 2024 | 25,60 | 27,75 | 24,60 | 26,36 | 26,36 | 5.391.306 |
| 25 mar 2024 | 28,00 | 30,00 | 25,00 | 25,69 | 25,69 | 14.478.177 |
| 22 mar 2024 | 22,07 | 24,70 | 20,57 | 24,70 | 24,70 | 9.352.909 |
| 21 mar 2024 | 20,04 | 22,27 | 17,20 | 20,50 | 20,50 | 9.300.354 |
| 20 mar 2024 | 13,30 | 19,20 | 13,10 | 18,80 | 18,80 | 8.840.703 |
| 19 mar 2024 | 11,22 | 13,95 | 11,20 | 13,76 | 13,76 | 8.316.400 |
| 18 mar 2024 | 16,00 | 18,55 | 15,50 | 17,50 | 17,50 | 3.655.711 |
| 15 mar 2024 | 18,73 | 19,36 | 15,22 | 16,81 | 16,81 | 11.713.628 |
| 14 mar 2024 | 25,38 | 26,18 | 20,57 | 21,95 | 21,95 | 8.335.800 |
| 13 mar 2024 | 26,16 | 26,18 | 24,99 | 25,09 | 25,09 | 1.123.762 |
| 12 mar 2024 | 25,60 | 27,84 | 25,60 | 26,23 | 26,23 | 1.604.474 |
| 11 mar 2024 | 25,60 | 27,20 | 24,93 | 25,53 | 25,53 | 1.886.221 |
| 08 mar 2024 | 26,70 | 27,94 | 25,56 | 26,20 | 26,20 | 3.523.105 |
| 07 mar 2024 | 29,00 | 29,41 | 23,73 | 27,70 | 27,70 | 9.946.825 |
| 06 mar 2024 | 31,66 | 31,71 | 29,05 | 30,00 | 30,00 | 2.891.096 |
| 05 mar 2024 | 32,51 | 32,86 | 30,92 | 31,10 | 31,10 | 1.659.873 |
| 04 mar 2024 | 33,53 | 33,85 | 32,51 | 32,51 | 32,51 | 857.489 |
| 01 mar 2024 | 34,33 | 34,69 | 33,46 | 33,53 | 33,53 | 894.156 |
| 29 feb 2024 | 32,90 | 34,99 | 32,55 | 34,31 | 34,31 | 1.632.634 |
| 28 feb 2024 | 33,60 | 33,60 | 32,32 | 32,90 | 32,90 | 979.637 |
| 27 feb 2024 | 34,50 | 34,68 | 32,34 | 33,68 | 33,68 | 2.056.597 |
| 26 feb 2024 | 35,81 | 35,81 | 33,80 | 34,53 | 34,53 | 828.960 |
| 23 feb 2024 | 36,65 | 36,75 | 34,79 | 34,96 | 34,96 | 1.241.740 |
| 22 feb 2024 | 36,33 | 37,00 | 35,90 | 36,65 | 36,65 | 734.130 |
| 21 feb 2024 | 36,16 | 36,66 | 35,25 | 35,75 | 35,75 | 945.740 |
| 20 feb 2024 | 38,04 | 38,04 | 36,50 | 36,99 | 36,99 | 703.700 |
| 19 feb 2024 | 36,14 | 38,11 | 35,85 | 38,04 | 38,04 | 1.052.057 |
| 16 feb 2024 | 36,35 | 38,26 | 35,78 | 36,37 | 36,37 | 1.339.349 |
| 15 feb 2024 | 35,99 | 37,27 | 34,75 | 36,08 | 36,08 | 1.770.173 |
| 14 feb 2024 | 36,42 | 37,00 | 35,17 | 35,72 | 35,72 | 1.575.646 |
| 13 feb 2024 | 38,96 | 39,42 | 36,13 | 36,29 | 36,29 | 2.418.437 |
| 12 feb 2024 | 35,21 | 39,00 | 34,70 | 38,80 | 38,80 | 2.998.887 |
| 09 feb 2024 | 37,64 | 37,65 | 33,95 | 34,60 | 34,60 | 3.642.136 |
| 08 feb 2024 | 35,06 | 39,64 | 34,83 | 38,38 | 38,38 | 3.756.204 |
| 07 feb 2024 | 37,32 | 37,90 | 33,61 | 35,08 | 35,08 | 5.892.526 |
| 06 feb 2024 | 40,85 | 42,15 | 36,27 | 37,44 | 37,44 | 7.646.107 |
| 05 feb 2024 | 53,50 | 54,60 | 39,00 | 39,14 | 39,14 | 9.485.495 |
| 02 feb 2024 | 57,52 | 58,38 | 52,80 | 53,00 | 53,00 | 3.214.795 |
| 01 feb 2024 | 61,00 | 61,64 | 56,90 | 57,04 | 57,04 | 2.044.666 |
| 31 ene 2024 | 63,70 | 64,48 | 60,10 | 61,64 | 61,64 | 1.993.603 |
| 30 ene 2024 | 67,40 | 67,60 | 63,62 | 63,68 | 63,68 | 1.715.171 |
| 29 ene 2024 | 70,00 | 70,16 | 66,80 | 67,90 | 67,90 | 955.957 |
| 26 ene 2024 | 66,98 | 70,62 | 63,90 | 70,00 | 70,00 | 1.768.328 |
| 25 ene 2024 | 69,30 | 71,78 | 65,78 | 66,98 | 66,98 | 2.243.496 |
| 24 ene 2024 | 66,80 | 69,12 | 64,62 | 65,12 | 65,12 | 1.159.921 |
| 23 ene 2024 | 73,74 | 75,90 | 62,62 | 66,76 | 66,76 | 4.785.962 |
| 22 ene 2024 | 69,02 | 70,36 | 68,48 | 69,20 | 69,20 | 508.128 |
| 19 ene 2024 | 72,00 | 72,50 | 66,92 | 68,28 | 68,28 | 1.025.965 |
| 18 ene 2024 | 68,70 | 72,20 | 68,00 | 71,88 | 71,88 | 646.510 |
| 17 ene 2024 | 67,54 | 69,14 | 66,46 | 68,94 | 68,94 | 691.372 |
| 16 ene 2024 | 70,76 | 72,00 | 67,32 | 68,68 | 68,68 | 1.120.560 |
| 15 ene 2024 | 71,00 | 71,94 | 70,40 | 70,76 | 70,76 | 627.538 |
| 12 ene 2024 | 70,08 | 74,86 | 70,08 | 73,30 | 73,30 | 1.847.353 |
| 11 ene 2024 | 69,00 | 70,54 | 68,20 | 70,02 | 70,02 | 1.142.956 |
| 10 ene 2024 | 70,30 | 70,86 | 67,78 | 68,24 | 68,24 | 801.274 |
| 09 ene 2024 | 73,46 | 73,60 | 69,78 | 70,30 | 70,30 | 892.214 |
| 08 ene 2024 | 69,30 | 73,58 | 69,30 | 73,46 | 73,46 | 1.001.579 |
| 05 ene 2024 | 69,00 | 69,00 | 67,88 | 68,82 | 68,82 | 239.522 |
| 04 ene 2024 | 66,92 | 69,90 | 66,92 | 69,14 | 69,14 | 721.465 |
| 03 ene 2024 | 69,40 | 69,64 | 66,54 | 66,72 | 66,72 | 752.983 |
| 02 ene 2024 | 70,00 | 72,52 | 68,60 | 69,40 | 69,40 | 952.308 |
| 29 dic 2023 | 70,28 | 71,88 | 69,78 | 69,78 | 69,78 | 707.935 |
| 28 dic 2023 | 70,16 | 71,90 | 69,60 | 70,04 | 70,04 | 1.359.751 |
| 27 dic 2023 | 66,90 | 69,80 | 66,50 | 69,36 | 69,36 | 1.096.236 |
| 22 dic 2023 | 64,94 | 67,42 | 64,50 | 66,60 | 66,60 | 957.937 |
| 21 dic 2023 | 65,50 | 65,50 | 63,78 | 64,78 | 64,78 | 623.257 |
| 20 dic 2023 | 67,00 | 69,24 | 65,40 | 66,06 | 66,06 | 1.590.351 |
| 19 dic 2023 | 62,06 | 67,14 | 62,06 | 67,00 | 67,00 | 2.438.064 |
| 18 dic 2023 | 59,16 | 63,00 | 58,80 | 60,26 | 60,26 | 897.066 |
| 15 dic 2023 | 58,80 | 63,58 | 58,62 | 59,86 | 59,86 | 1.524.802 |
| 14 dic 2023 | 57,00 | 60,20 | 56,80 | 58,28 | 58,28 | 1.700.777 |
| *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.