Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.763,36 -201,53 (-0,32%)
KlaraBo Sverige AB (publ) (KLARA-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:29PM CEST
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 20,20 | 20,20 | 19,64 | 19,72 | 19,72 | 74.438 |
| 23 may 2024 | 20,55 | 20,55 | 20,00 | 20,30 | 20,30 | 97.466 |
| 22 may 2024 | 20,10 | 20,55 | 20,05 | 20,55 | 20,55 | 94.270 |
| 21 may 2024 | 20,00 | 20,20 | 19,52 | 20,05 | 20,05 | 66.792 |
| 20 may 2024 | 20,45 | 21,00 | 20,20 | 20,30 | 20,30 | 162.429 |
| 17 may 2024 | 20,30 | 20,70 | 20,20 | 20,20 | 20,20 | 90.495 |
| 16 may 2024 | 19,96 | 20,40 | 19,90 | 20,30 | 20,30 | 135.506 |
| 15 may 2024 | 19,90 | 20,15 | 19,70 | 19,98 | 19,98 | 131.062 |
| 14 may 2024 | 19,84 | 20,10 | 19,68 | 19,88 | 19,88 | 183.951 |
| 13 may 2024 | 20,15 | 20,15 | 19,76 | 19,80 | 19,80 | 64.796 |
| 10 may 2024 | 20,00 | 20,45 | 19,62 | 20,15 | 20,15 | 274.304 |
| 08 may 2024 | 20,50 | 20,50 | 19,88 | 20,00 | 20,00 | 97.899 |
| 07 may 2024 | 20,15 | 20,45 | 19,74 | 20,10 | 20,10 | 337.812 |
| 06 may 2024 | 19,32 | 20,20 | 19,32 | 20,00 | 20,00 | 256.353 |
| 03 may 2024 | 19,52 | 20,30 | 18,64 | 19,00 | 19,00 | 181.464 |
| 02 may 2024 | 18,80 | 19,14 | 18,64 | 18,90 | 18,90 | 93.697 |
| 30 abr 2024 | 19,00 | 19,22 | 18,66 | 18,96 | 18,96 | 17.316 |
| 29 abr 2024 | 19,26 | 19,34 | 18,74 | 18,96 | 18,96 | 60.269 |
| 26 abr 2024 | 18,36 | 19,44 | 18,36 | 19,26 | 19,26 | 130.175 |
| 25 abr 2024 | 18,66 | 18,90 | 18,26 | 18,34 | 18,34 | 31.759 |
| 24 abr 2024 | 18,66 | 18,96 | 18,58 | 18,78 | 18,78 | 69.413 |
| 23 abr 2024 | 18,98 | 19,04 | 18,42 | 18,62 | 18,62 | 64.807 |
| 22 abr 2024 | 18,90 | 19,12 | 18,76 | 18,88 | 18,88 | 41.321 |
| 19 abr 2024 | 19,00 | 19,10 | 18,80 | 18,90 | 18,90 | 63.887 |
| 18 abr 2024 | 19,34 | 19,70 | 19,10 | 19,10 | 19,10 | 43.662 |
| 17 abr 2024 | 19,22 | 19,32 | 19,12 | 19,30 | 19,30 | 25.642 |
| 16 abr 2024 | 19,24 | 19,66 | 19,22 | 19,22 | 19,22 | 69.468 |
| 15 abr 2024 | 19,44 | 19,44 | 18,84 | 19,24 | 19,24 | 77.313 |
| 12 abr 2024 | 19,56 | 20,40 | 19,34 | 19,44 | 19,44 | 64.976 |
| 11 abr 2024 | 19,14 | 19,26 | 19,00 | 19,00 | 19,00 | 59.437 |
| 10 abr 2024 | 19,38 | 19,56 | 19,02 | 19,16 | 19,16 | 111.342 |
| 09 abr 2024 | 20,25 | 20,35 | 19,34 | 19,54 | 19,54 | 293.322 |
| 08 abr 2024 | 20,75 | 20,90 | 20,20 | 20,25 | 20,25 | 88.146 |
| 05 abr 2024 | 21,65 | 21,90 | 20,30 | 20,30 | 20,30 | 232.032 |
| 04 abr 2024 | 20,80 | 22,00 | 20,60 | 21,55 | 21,55 | 157.741 |
| 03 abr 2024 | 20,50 | 20,80 | 20,20 | 20,80 | 20,80 | 203.505 |
| 02 abr 2024 | 21,00 | 21,55 | 20,60 | 20,65 | 20,65 | 150.009 |
| 28 mar 2024 | 20,60 | 21,00 | 20,55 | 20,85 | 20,85 | 79.509 |
| 27 mar 2024 | 19,36 | 20,60 | 19,36 | 20,50 | 20,50 | 190.274 |
| 26 mar 2024 | 19,58 | 19,62 | 19,36 | 19,36 | 19,36 | 266.122 |
| 25 mar 2024 | 19,34 | 19,66 | 19,34 | 19,58 | 19,58 | 146.474 |
| 22 mar 2024 | 19,96 | 19,96 | 19,30 | 19,34 | 19,34 | 148.978 |
| 21 mar 2024 | 19,80 | 19,92 | 19,68 | 19,80 | 19,80 | 194.116 |
| 20 mar 2024 | 19,88 | 19,88 | 19,52 | 19,70 | 19,70 | 60.908 |
| 19 mar 2024 | 19,34 | 19,60 | 19,00 | 19,56 | 19,56 | 110.251 |
| 18 mar 2024 | 19,44 | 19,44 | 18,62 | 19,12 | 19,12 | 122.043 |
| 15 mar 2024 | 19,80 | 19,90 | 19,20 | 19,38 | 19,38 | 134.374 |
| 14 mar 2024 | 20,10 | 20,25 | 19,74 | 19,78 | 19,78 | 305.431 |
| 13 mar 2024 | 19,80 | 20,20 | 19,80 | 20,00 | 20,00 | 447.192 |
| 12 mar 2024 | 19,70 | 19,88 | 19,50 | 19,70 | 19,70 | 516.829 |
| 11 mar 2024 | 19,90 | 19,98 | 19,14 | 19,48 | 19,48 | 1.154.825 |
| 08 mar 2024 | 17,34 | 17,50 | 16,82 | 17,24 | 17,24 | 53.602 |
| 07 mar 2024 | 17,38 | 17,92 | 17,20 | 17,34 | 17,34 | 72.056 |
| 06 mar 2024 | 17,26 | 17,90 | 17,26 | 17,34 | 17,34 | 75.970 |
| 05 mar 2024 | 17,30 | 17,58 | 17,20 | 17,56 | 17,56 | 53.980 |
| 04 mar 2024 | 16,80 | 17,24 | 16,80 | 17,18 | 17,18 | 54.583 |
| 01 mar 2024 | 16,56 | 16,90 | 16,50 | 16,70 | 16,70 | 47.722 |
| 29 feb 2024 | 16,40 | 16,86 | 16,40 | 16,56 | 16,56 | 20.187 |
| 28 feb 2024 | 16,90 | 17,00 | 16,26 | 16,90 | 16,90 | 23.957 |
| 27 feb 2024 | 16,54 | 16,82 | 16,54 | 16,82 | 16,82 | 42.670 |
| 26 feb 2024 | 16,46 | 16,64 | 16,00 | 16,32 | 16,32 | 40.142 |
| 23 feb 2024 | 16,80 | 16,86 | 16,24 | 16,46 | 16,46 | 14.341 |
| 22 feb 2024 | 16,24 | 16,68 | 16,00 | 16,68 | 16,68 | 56.522 |
| 21 feb 2024 | 16,70 | 16,70 | 16,02 | 16,24 | 16,24 | 25.331 |
| 20 feb 2024 | 16,10 | 17,00 | 16,09 | 16,66 | 16,66 | 61.068 |
| 19 feb 2024 | 17,00 | 17,00 | 16,18 | 16,38 | 16,38 | 44.663 |
| 16 feb 2024 | 16,24 | 17,26 | 16,24 | 16,54 | 16,54 | 127.946 |
| 15 feb 2024 | 16,06 | 16,22 | 15,52 | 16,14 | 16,14 | 142.273 |
| 14 feb 2024 | 16,00 | 16,20 | 15,56 | 16,14 | 16,14 | 42.024 |
| 13 feb 2024 | 15,86 | 16,02 | 15,52 | 16,02 | 16,02 | 15.139 |
| 12 feb 2024 | 15,92 | 15,92 | 15,62 | 15,86 | 15,86 | 9334 |
| 09 feb 2024 | 16,30 | 16,30 | 15,50 | 15,92 | 15,92 | 238.161 |
| 08 feb 2024 | 16,20 | 16,50 | 16,16 | 16,30 | 16,30 | 51.465 |
| 07 feb 2024 | 16,50 | 16,50 | 16,24 | 16,40 | 16,40 | 2929 |
| 06 feb 2024 | 16,44 | 16,76 | 16,40 | 16,50 | 16,50 | 9927 |
| 05 feb 2024 | 16,90 | 17,22 | 16,36 | 16,80 | 16,80 | 4173 |
| 02 feb 2024 | 17,10 | 17,10 | 16,78 | 16,94 | 16,94 | 8014 |
| 01 feb 2024 | 16,20 | 17,00 | 16,14 | 17,00 | 17,00 | 19.070 |
| 31 ene 2024 | 16,50 | 16,98 | 16,16 | 16,20 | 16,20 | 23.560 |
| 30 ene 2024 | 16,50 | 16,90 | 16,40 | 16,50 | 16,50 | 9833 |
| 29 ene 2024 | 16,40 | 17,28 | 16,06 | 16,64 | 16,64 | 24.647 |
| 26 ene 2024 | 16,28 | 16,52 | 16,14 | 16,40 | 16,40 | 10.151 |
| 25 ene 2024 | 16,24 | 16,62 | 16,06 | 16,28 | 16,28 | 1796 |
| 24 ene 2024 | 16,00 | 16,66 | 15,88 | 16,24 | 16,24 | 11.282 |
| 23 ene 2024 | 16,40 | 16,40 | 15,88 | 16,30 | 16,30 | 23.760 |
| 22 ene 2024 | 16,16 | 16,48 | 15,90 | 16,40 | 16,40 | 10.198 |
| 19 ene 2024 | 16,18 | 16,18 | 15,84 | 16,16 | 16,16 | 6569 |
| 18 ene 2024 | 15,88 | 16,46 | 15,58 | 16,18 | 16,18 | 4613 |
| 17 ene 2024 | 16,00 | 16,32 | 15,70 | 15,88 | 15,88 | 24.280 |
| 16 ene 2024 | 16,08 | 16,50 | 15,92 | 16,16 | 16,16 | 5726 |
| 15 ene 2024 | 16,18 | 16,18 | 15,80 | 16,10 | 16,10 | 15.690 |
| 12 ene 2024 | 16,62 | 17,00 | 16,42 | 16,44 | 16,44 | 15.961 |
| 11 ene 2024 | 17,76 | 17,76 | 16,64 | 16,68 | 16,68 | 16.960 |
| 10 ene 2024 | 16,70 | 18,10 | 16,54 | 16,84 | 16,84 | 14.258 |
| 09 ene 2024 | 16,96 | 16,98 | 16,66 | 16,80 | 16,80 | 15.038 |
| 08 ene 2024 | 16,62 | 17,00 | 16,62 | 16,96 | 16,96 | 49.445 |
| 05 ene 2024 | 16,68 | 16,98 | 16,40 | 16,58 | 16,58 | 8429 |
| 04 ene 2024 | 16,54 | 17,00 | 16,40 | 16,68 | 16,68 | 28.030 |
| 03 ene 2024 | 17,26 | 17,34 | 16,60 | 17,00 | 17,00 | 32.382 |
| 02 ene 2024 | 17,16 | 17,44 | 17,00 | 17,00 | 17,00 | 34.800 |
| *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.