Mercados españoles abiertos en 4 hrs 54 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.745,54 +404,00 (+1,03%) Dólar/Euro
1,0692 -0,0017 (-0,16%) Petróleo Brent
86,71 +0,32 (+0,37%) Bitcoin EUR
57.992,84 +1.004,84 (+1,76%)
Logistea AB (publ) (LOGI-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:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 14,10 | 14,48 | 14,04 | 14,42 | 14,42 | 173.319 |
| 26 jun 2024 | 14,16 | 14,16 | 14,00 | 14,10 | 14,10 | 645.787 |
| 25 jun 2024 | 14,00 | 14,48 | 13,98 | 14,06 | 14,06 | 157.409 |
| 24 jun 2024 | 14,12 | 14,36 | 14,00 | 14,00 | 14,00 | 351.649 |
| 20 jun 2024 | 14,32 | 14,36 | 14,00 | 14,10 | 14,10 | 1.181.491 |
| 19 jun 2024 | 14,44 | 14,44 | 14,02 | 14,26 | 14,26 | 32.024 |
| 18 jun 2024 | 14,48 | 14,96 | 14,12 | 14,44 | 14,44 | 61.616 |
| 17 jun 2024 | 14,60 | 14,80 | 14,04 | 14,40 | 14,40 | 416.093 |
| 14 jun 2024 | 13,52 | 15,10 | 13,52 | 13,96 | 13,96 | 595.326 |
| 13 jun 2024 | 13,98 | 14,48 | 13,46 | 13,54 | 13,54 | 64.983 |
| 12 jun 2024 | 14,10 | 14,20 | 13,80 | 13,80 | 13,80 | 159.470 |
| 11 jun 2024 | 14,42 | 14,50 | 14,00 | 14,10 | 14,10 | 54.210 |
| 10 jun 2024 | 14,50 | 14,50 | 14,04 | 14,26 | 14,26 | 130.798 |
| 07 jun 2024 | 14,62 | 14,88 | 14,48 | 14,56 | 14,56 | 33.209 |
| 05 jun 2024 | 14,84 | 14,88 | 14,22 | 14,60 | 14,60 | 62.595 |
| 04 jun 2024 | 15,32 | 15,32 | 14,74 | 14,84 | 14,84 | 18.086 |
| 03 jun 2024 | 15,14 | 15,76 | 14,72 | 14,88 | 14,88 | 104.130 |
| 31 may 2024 | 14,90 | 15,28 | 14,64 | 14,96 | 14,96 | 448.934 |
| 30 may 2024 | 14,88 | 14,90 | 14,72 | 14,90 | 14,90 | 48.162 |
| 29 may 2024 | 14,86 | 14,98 | 14,76 | 14,92 | 14,92 | 140.491 |
| 28 may 2024 | 14,18 | 15,00 | 14,10 | 14,88 | 14,88 | 194.835 |
| 27 may 2024 | 14,04 | 14,14 | 13,90 | 14,14 | 14,14 | 317.073 |
| 24 may 2024 | 13,94 | 14,02 | 13,72 | 14,02 | 14,02 | 48.359 |
| 23 may 2024 | 14,04 | 14,06 | 13,90 | 14,02 | 14,02 | 109.217 |
| 22 may 2024 | 14,04 | 14,06 | 13,84 | 14,04 | 14,04 | 70.794 |
| 21 may 2024 | 13,90 | 14,18 | 13,48 | 14,06 | 14,06 | 97.006 |
| 20 may 2024 | 14,24 | 14,24 | 13,74 | 13,90 | 13,90 | 153.173 |
| 17 may 2024 | 14,24 | 14,24 | 14,08 | 14,24 | 14,24 | 44.967 |
| 16 may 2024 | 13,82 | 14,44 | 13,70 | 14,26 | 14,26 | 864.212 |
| 15 may 2024 | 13,72 | 13,86 | 13,50 | 13,70 | 13,70 | 555.788 |
| 14 may 2024 | 13,84 | 13,90 | 13,50 | 13,72 | 13,72 | 74.863 |
| 13 may 2024 | 13,70 | 13,86 | 13,26 | 13,84 | 13,84 | 175.750 |
| 10 may 2024 | 13,56 | 13,78 | 13,52 | 13,68 | 13,68 | 77.873 |
| 08 may 2024 | 13,74 | 13,78 | 13,60 | 13,60 | 13,60 | 68.587 |
| 07 may 2024 | 13,54 | 13,74 | 13,26 | 13,70 | 13,70 | 97.058 |
| 06 may 2024 | 13,48 | 13,62 | 13,40 | 13,52 | 13,52 | 61.613 |
| 03 may 2024 | 13,20 | 13,50 | 13,12 | 13,38 | 13,38 | 145.448 |
| 02 may 2024 | 13,08 | 13,22 | 13,02 | 13,02 | 13,02 | 51.232 |
| 30 abr 2024 | 13,36 | 13,36 | 13,02 | 13,08 | 13,08 | 51.083 |
| 29 abr 2024 | 13,10 | 13,64 | 13,10 | 13,16 | 13,16 | 67.886 |
| 26 abr 2024 | 12,92 | 13,28 | 12,90 | 13,10 | 13,10 | 67.288 |
| 25 abr 2024 | 12,66 | 13,10 | 12,66 | 12,78 | 12,78 | 161.444 |
| 24 abr 2024 | 12,90 | 13,36 | 12,90 | 13,06 | 13,06 | 94.111 |
| 23 abr 2024 | 13,78 | 13,78 | 13,00 | 13,42 | 13,42 | 76.104 |
| 22 abr 2024 | 13,66 | 13,74 | 13,50 | 13,52 | 13,52 | 51.186 |
| 19 abr 2024 | 13,76 | 14,16 | 13,50 | 13,66 | 13,66 | 109.865 |
| 18 abr 2024 | 13,96 | 14,12 | 13,76 | 13,78 | 13,78 | 2.024.024 |
| 17 abr 2024 | 13,92 | 14,18 | 13,82 | 13,84 | 13,84 | 482.972 |
| 16 abr 2024 | 13,88 | 14,18 | 13,60 | 13,92 | 13,92 | 103.969 |
| 15 abr 2024 | 14,18 | 14,30 | 14,02 | 14,02 | 14,02 | 93.610 |
| 12 abr 2024 | 13,86 | 14,20 | 13,82 | 14,02 | 14,02 | 992.568 |
| 11 abr 2024 | 13,62 | 13,86 | 13,44 | 13,86 | 13,86 | 110.200 |
| 10 abr 2024 | 13,50 | 13,70 | 13,32 | 13,62 | 13,62 | 68.306 |
| 09 abr 2024 | 13,56 | 13,72 | 13,24 | 13,56 | 13,56 | 122.203 |
| 08 abr 2024 | 13,68 | 13,98 | 13,52 | 13,56 | 13,56 | 1.213.998 |
| 05 abr 2024 | 13,78 | 13,90 | 13,64 | 13,70 | 13,70 | 112.437 |
| 04 abr 2024 | 13,94 | 13,94 | 13,52 | 13,86 | 13,86 | 318.062 |
| 03 abr 2024 | 14,00 | 14,00 | 13,56 | 13,80 | 13,80 | 63.638 |
| 02 abr 2024 | 14,30 | 14,30 | 13,52 | 13,92 | 13,92 | 119.748 |
| 28 mar 2024 | 14,42 | 14,42 | 13,94 | 14,30 | 14,30 | 34.439 |
| 27 mar 2024 | 14,22 | 14,46 | 13,30 | 14,32 | 14,32 | 4.136.114 |
| 26 mar 2024 | 13,48 | 14,68 | 13,32 | 14,20 | 14,20 | 692.528 |
| 25 mar 2024 | 13,34 | 14,48 | 13,34 | 14,04 | 14,04 | 131.268 |
| 22 mar 2024 | 13,16 | 13,60 | 13,16 | 13,34 | 13,34 | 214.258 |
| 21 mar 2024 | 12,76 | 13,48 | 12,76 | 13,20 | 13,20 | 126.289 |
| 20 mar 2024 | 12,90 | 13,20 | 12,70 | 12,76 | 12,76 | 142.322 |
| 19 mar 2024 | 13,00 | 13,10 | 12,80 | 12,88 | 12,88 | 151.354 |
| 18 mar 2024 | 12,66 | 13,02 | 12,44 | 13,00 | 13,00 | 113.963 |
| 15 mar 2024 | 12,48 | 12,48 | 12,04 | 12,44 | 12,44 | 1.074.123 |
| 14 mar 2024 | 12,18 | 12,68 | 12,18 | 12,34 | 12,34 | 139.635 |
| 13 mar 2024 | 11,90 | 12,20 | 11,78 | 12,18 | 12,18 | 110.381 |
| 12 mar 2024 | 11,46 | 12,00 | 11,46 | 11,92 | 11,92 | 1.303.278 |
| 11 mar 2024 | 11,58 | 12,00 | 11,40 | 11,44 | 11,44 | 247.982 |
| 08 mar 2024 | 10,84 | 11,58 | 10,84 | 11,22 | 11,22 | 94.272 |
| 07 mar 2024 | 10,82 | 11,02 | 10,76 | 10,84 | 10,84 | 47.736 |
| 06 mar 2024 | 11,00 | 11,20 | 10,82 | 10,96 | 10,96 | 39.081 |
| 05 mar 2024 | 11,08 | 11,12 | 10,92 | 11,08 | 11,08 | 23.108 |
| 04 mar 2024 | 11,00 | 11,04 | 10,72 | 11,02 | 11,02 | 24.797 |
| 01 mar 2024 | 11,00 | 11,10 | 10,82 | 11,00 | 11,00 | 98.674 |
| 29 feb 2024 | 10,80 | 11,10 | 10,80 | 11,06 | 11,06 | 72.413 |
| 28 feb 2024 | 11,20 | 11,32 | 10,90 | 11,10 | 11,10 | 53.495 |
| 27 feb 2024 | 11,60 | 11,60 | 10,84 | 11,20 | 11,20 | 78.781 |
| 26 feb 2024 | 11,50 | 11,68 | 11,48 | 11,60 | 11,60 | 61.544 |
| 23 feb 2024 | 11,60 | 11,70 | 11,56 | 11,56 | 11,56 | 22.433 |
| 22 feb 2024 | 11,66 | 11,66 | 11,54 | 11,66 | 11,66 | 48.406 |
| 21 feb 2024 | 11,64 | 11,70 | 11,48 | 11,66 | 11,66 | 36.554 |
| 20 feb 2024 | 11,68 | 11,88 | 11,20 | 11,70 | 11,70 | 79.792 |
| 19 feb 2024 | 11,92 | 12,12 | 11,34 | 11,68 | 11,68 | 65.417 |
| 16 feb 2024 | 11,60 | 12,54 | 10,94 | 12,54 | 12,54 | 166.502 |
| 15 feb 2024 | 12,00 | 12,00 | 11,54 | 11,80 | 11,80 | 34.511 |
| 14 feb 2024 | 11,44 | 11,98 | 11,44 | 11,96 | 11,96 | 332.505 |
| 13 feb 2024 | 11,50 | 11,96 | 11,26 | 11,44 | 11,44 | 37.647 |
| 12 feb 2024 | 11,06 | 11,70 | 11,06 | 11,68 | 11,68 | 23.537 |
| 09 feb 2024 | 11,66 | 11,66 | 10,80 | 11,40 | 11,40 | 45.110 |
| 08 feb 2024 | 11,18 | 11,82 | 11,02 | 11,66 | 11,66 | 48.205 |
| 07 feb 2024 | 11,50 | 11,60 | 10,56 | 11,20 | 11,20 | 53.989 |
| 06 feb 2024 | 11,70 | 11,70 | 11,42 | 11,50 | 11,50 | 20.752 |
| 05 feb 2024 | 11,82 | 12,22 | 11,40 | 11,70 | 11,70 | 72.085 |
| 02 feb 2024 | 12,28 | 12,50 | 11,90 | 12,22 | 12,22 | 60.355 |
| 01 feb 2024 | 12,04 | 12,40 | 12,04 | 12,28 | 12,28 | 47.608 |
| *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.