Mercados españoles cerrados en 50 mins

Kinnevik AB (KINV-B.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
122,25+1,20 (+0,99%)
A partir del 04:39PM CEST. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024121,55124,15121,40122,25122,251.034.997
23 abr 2024115,80121,15115,10121,05121,051.832.368
22 abr 2024113,85115,90113,45115,60115,601.921.687
19 abr 2024111,15113,55110,05112,50112,501.654.372
18 abr 2024120,00120,15109,40112,40112,406.017.475
17 abr 2024118,05120,15117,55118,20118,20766.267
16 abr 2024119,70119,90117,50118,05118,051.379.783
15 abr 2024120,95124,15120,60121,45121,45793.214
12 abr 2024123,70125,25120,00120,95120,951.235.135
11 abr 2024120,65121,90118,50121,75121,751.750.116
10 abr 2024123,70125,25120,20121,50121,501.172.427
09 abr 2024122,25124,70121,50123,00123,00981.453
08 abr 2024122,05122,80120,00122,25122,25824.557
05 abr 2024120,00122,25118,10122,05122,051.928.092
04 abr 2024121,55122,90120,30121,50121,501.307.622
03 abr 2024119,90123,50119,15121,65121,651.725.450
02 abr 2024119,90122,50118,15119,85119,851.614.964
28 mar 2024119,30120,90117,95119,95119,95592.743
27 mar 2024117,80121,80117,10118,95118,951.272.570
26 mar 2024117,05117,90115,25117,80117,80991.059
25 mar 2024116,10118,45115,75117,00117,00842.743
22 mar 2024114,20117,15113,30116,20116,201.124.051
21 mar 2024111,65116,40111,60114,85114,852.762.015
20 mar 2024108,30110,50106,75109,50109,50827.016
19 mar 2024106,85112,85105,55109,05109,051.486.149
18 mar 2024113,10114,50106,85107,20107,201.722.921
15 mar 2024112,25115,45110,40113,20113,204.403.594
14 mar 2024110,25113,35110,05112,50112,501.835.096
13 mar 2024111,45111,95109,30110,40110,40988.076
12 mar 2024109,00112,80108,70111,45111,451.449.549
11 mar 2024105,25108,85105,15108,85108,851.134.540
08 mar 2024106,55107,25105,70106,00106,001.358.098
07 mar 2024104,65107,30103,35106,60106,601.033.134
06 mar 2024101,35105,55101,10105,50105,501.247.786
05 mar 2024103,05103,55100,95101,45101,451.402.016
04 mar 2024107,90107,90103,50103,70103,701.771.002
01 mar 2024110,75110,95106,60108,10108,101.055.093
29 feb 2024109,25110,90106,55109,65109,651.641.957
28 feb 2024107,50110,30105,70109,25109,251.514.868
27 feb 2024106,95108,70105,05107,75107,751.971.150
26 feb 2024109,05112,50103,75106,95106,954.711.189
23 feb 2024102,80103,35100,40101,45101,45945.463
22 feb 2024103,75104,65101,75102,90102,90704.331
21 feb 2024104,95106,10101,70102,40102,40816.348
20 feb 2024103,85107,10102,30104,95104,951.198.716
19 feb 2024105,05105,60103,25104,60104,60537.922
16 feb 2024106,35106,70104,90106,00106,00932.989
15 feb 2024102,00106,00101,65105,45105,451.776.892
14 feb 202498,70101,0598,34100,90100,90746.828
13 feb 2024101,40101,5098,9099,5499,54888.145
12 feb 202499,72103,1599,54101,75101,75843.366
09 feb 202499,56101,0098,5699,2299,221.063.683
08 feb 202499,42100,8598,9699,4699,46963.665
07 feb 2024100,75101,0097,8099,0899,081.480.080
06 feb 202498,32100,7597,50100,75100,751.582.363
05 feb 2024101,20102,8097,5697,6897,681.162.814
02 feb 2024104,50105,80100,80101,20101,202.322.590
01 feb 2024107,65109,75103,60103,60103,602.778.368
31 ene 2024111,80113,80110,60112,85112,851.059.154
30 ene 2024114,00115,15111,60111,80111,80976.645
29 ene 2024112,90114,10110,15113,40113,40981.526
26 ene 2024110,80115,00109,70113,30113,301.389.118
25 ene 2024112,60113,00109,50110,70110,701.303.003
24 ene 2024110,35113,45109,75112,60112,603.388.242
23 ene 2024104,20107,10102,75106,40106,401.604.393
22 ene 2024102,60105,20101,85102,85102,85984.841
19 ene 2024102,60104,25101,25101,30101,301.074.031
18 ene 202499,56102,8098,46102,60102,603.098.757
17 ene 202496,2696,6294,1895,4295,421.499.756
16 ene 202497,4499,8696,6298,3498,341.300.028
15 ene 2024100,10100,1598,4298,4298,42734.142
12 ene 2024101,95103,85101,95102,55102,55600.944
11 ene 2024103,40106,20101,60101,70101,701.442.435
10 ene 2024102,55103,40101,45102,00102,00659.017
09 ene 2024105,00105,55102,50103,20103,20826.847
08 ene 2024101,75104,95101,45104,65104,65929.699
05 ene 2024103,65103,85101,25101,75101,75613.249
04 ene 2024104,45105,30103,55105,00105,00930.786
03 ene 2024107,65108,30103,55104,40104,401.255.484
02 ene 2024108,10108,95106,55107,65107,65787.197
29 dic 2023107,45109,30107,25108,10108,10789.184
28 dic 2023108,70109,20107,35107,60107,60731.881
27 dic 2023108,10110,65107,90108,60108,60910.897
22 dic 2023106,50108,80106,25108,10108,10659.008
21 dic 2023107,90108,15106,65107,05107,05911.161
20 dic 2023110,10110,90108,60109,25109,25760.467
19 dic 2023108,50112,05107,80109,65109,651.142.126
18 dic 2023111,25111,25108,25108,60108,60993.508
15 dic 2023111,65113,45110,55111,75111,752.811.815
14 dic 2023109,80112,55108,45111,40111,402.537.710
13 dic 2023104,00105,40103,40103,75103,75975.919
12 dic 2023106,05107,00103,20104,10104,101.085.669
11 dic 2023104,20106,55103,20105,95105,951.177.027
08 dic 2023103,75106,60103,10104,55104,551.390.359
07 dic 2023101,55103,7598,40103,25103,251.546.495
06 dic 2023100,40103,1599,60102,75102,751.193.132
05 dic 202398,02100,4097,0099,8499,84982.416
04 dic 202397,92101,4597,7298,0698,061.074.660
01 dic 202397,9498,5095,9497,9497,941.073.764
30 nov 202396,8899,0095,1297,9497,941.912.284
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...