Mercados españoles abiertos en 7 hrs 49 min

Investor AB (IVSD.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
25,17-0,42 (-1,64%)
Al cierre: 08:01AM CEST
Intervalo de fechas:
09 jul 2023 - 09 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jul 202425,1725,1725,1725,1725,176
05 jul 202425,5825,5825,5825,5825,58-
04 jul 202425,5625,5625,5625,5625,56-
03 jul 202425,5625,5625,5625,5625,56-
02 jul 202425,3625,3625,3625,3625,36-
01 jul 202425,9025,9025,9025,9025,90-
28 jun 202425,3325,8225,3325,8225,826
27 jun 202425,5125,5125,5125,5125,51-
26 jun 202425,4225,4225,4225,4225,42-
25 jun 202425,7325,7325,7325,7325,73-
24 jun 202425,9025,9025,5125,5125,5180
21 jun 202425,6426,5925,6425,8325,83256
20 jun 202425,1425,1425,1425,1425,14-
19 jun 202425,3425,3425,3425,3425,34-
18 jun 202425,2725,2725,2725,2725,27-
17 jun 202425,0825,0825,0825,0825,08-
14 jun 202425,5125,5125,5125,5125,51-
13 jun 202426,1426,1426,1426,1426,14-
12 jun 202425,2625,2625,2625,2625,26-
11 jun 202425,3425,3425,3425,3425,34-
10 jun 202425,1525,1525,1525,1525,15-
07 jun 202425,3225,3225,3225,3225,32-
06 jun 202425,1325,1325,1325,1325,13-
05 jun 202425,0425,0425,0425,0425,04-
04 jun 202425,0725,0725,0725,0725,07-
03 jun 202425,1725,1725,1725,1725,17-
31 may 202424,5824,5824,5824,5824,58-
30 may 202424,4124,4124,4124,4124,41-
29 may 202424,6824,6824,6824,6824,68-
28 may 202424,8124,8124,8124,8124,81-
27 may 202424,6124,6124,6124,6124,61-
24 may 202424,3024,3024,3024,3024,30-
23 may 202424,5824,5824,5824,5824,58-
22 may 202424,6124,6124,6124,6124,61-
21 may 202424,3424,3424,3424,3424,34-
20 may 202423,7423,7423,7423,7423,74-
17 may 202423,8123,8123,8123,8123,81-
16 may 202424,2424,2424,2424,2424,24-
15 may 202424,0824,0824,0824,0824,08-
14 may 202424,0824,0824,0824,0824,08-
13 may 202424,1724,1724,1724,1724,17-
10 may 202423,7023,7023,7023,7023,70-
09 may 202423,8123,8123,8123,8123,81-
08 may 202423,7123,7123,7123,7123,71-
08 may 20243.6 Dividendo
07 may 202423,9223,9223,9223,9220,32-
06 may 202423,2423,2423,2423,2419,74-
03 may 202423,3023,3023,3023,3019,79-
02 may 202423,2823,2823,2823,2819,78-
30 abr 202423,1523,1523,1523,1519,66-
29 abr 202423,2223,2223,2223,2219,72-
26 abr 202422,7522,7522,7522,7519,32-
25 abr 202423,1323,1323,1323,1319,64-
24 abr 202423,1323,1323,1323,1319,65-
23 abr 202422,7422,7422,7422,7419,31-
22 abr 202422,7322,7322,7322,7319,30-
19 abr 202422,0122,0122,0122,0118,70-
18 abr 202422,3422,3422,3422,3418,98-
17 abr 202422,3422,3422,3422,3418,98-
16 abr 202421,9221,9221,9221,9218,62-
15 abr 202422,5022,5022,5022,5019,11-
12 abr 202422,5322,5322,5322,5319,14-
11 abr 202422,6822,6822,6822,6819,27-
10 abr 202422,8022,8022,8022,8019,37-
09 abr 202422,7622,7622,7622,7619,33-
08 abr 202422,7122,7122,7122,7119,29-
05 abr 202423,0823,0823,0823,0819,60-
04 abr 202423,2623,2623,2623,2619,76-
03 abr 202423,1823,1823,1823,1819,69-
02 abr 202423,1723,1723,1723,1719,68-
28 mar 202423,4523,4523,4523,4519,92-
27 mar 202423,4223,4323,4223,4319,90-
26 mar 202423,4723,4723,4723,4719,94-
25 mar 202423,5323,5323,5323,5319,99-
22 mar 202423,4223,4223,4223,4219,90-
21 mar 202423,2323,2323,2323,2319,73-
20 mar 202423,4123,4123,4123,4119,88-
19 mar 202423,1123,1123,1123,1119,63-
18 mar 202423,9523,9523,9523,9520,35-
15 mar 202423,7423,9323,7423,9320,33590
14 mar 202423,9123,9123,9123,9120,31-
13 mar 202423,9423,9423,9423,9420,34-
12 mar 202423,5024,2623,5024,2620,6150
11 mar 202423,4923,4923,4923,4919,95-
08 mar 202423,1723,1723,1723,1719,68-
07 mar 202423,1923,1923,1923,1919,70-
06 mar 202422,9822,9822,9822,9819,52-
05 mar 202422,9722,9722,9722,9719,51-
04 mar 202423,1823,1823,1823,1819,69-
01 mar 202423,1723,1723,1723,1719,68-
29 feb 202423,0823,0823,0823,0819,61-
28 feb 202423,0823,0823,0823,0819,61-
27 feb 202423,1923,1923,1923,1919,70-
26 feb 202423,2323,2323,2323,2319,73-
23 feb 202423,0123,0123,0123,0119,55-
22 feb 202422,5022,5022,5022,5019,11-
21 feb 202422,8322,8322,8322,8319,39-
20 feb 202422,8022,8022,8022,8019,36-
19 feb 202422,6622,6622,6622,6619,24-
16 feb 202422,5722,5722,5722,5719,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...