Mercados españoles cerrados en 2 hrs 45 min
IBEX 35
11.117,90 +85,60 (+0,78%) Euro Stoxx 50
4.945,95 +38,65 (+0,79%) Dólar/Euro
1,0732 +0,0034 (+0,32%) Petróleo Brent
85,49 +0,25 (+0,29%) Oro
2.338,90 +7,70 (+0,33%) Bitcoin EUR
57.021,84 -2.949,52 (-4,92%)
PowerCell Sweden AB (publ) (PCELL.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
A partir del 02:38PM CEST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 28,78 | 29,22 | 28,12 | 28,70 | 28,70 | 71.193 |
| 20 jun 2024 | 28,50 | 29,74 | 28,38 | 28,88 | 28,88 | 274.042 |
| 19 jun 2024 | 29,30 | 29,70 | 28,40 | 28,50 | 28,50 | 169.114 |
| 18 jun 2024 | 30,36 | 30,86 | 29,00 | 29,32 | 29,32 | 287.223 |
| 17 jun 2024 | 31,86 | 32,92 | 30,26 | 30,36 | 30,36 | 261.425 |
| 14 jun 2024 | 33,56 | 34,00 | 31,86 | 31,86 | 31,86 | 154.274 |
| 13 jun 2024 | 34,20 | 34,26 | 33,08 | 33,08 | 33,08 | 118.790 |
| 12 jun 2024 | 33,32 | 35,26 | 33,00 | 34,22 | 34,22 | 138.916 |
| 11 jun 2024 | 34,78 | 35,10 | 33,30 | 33,32 | 33,32 | 243.764 |
| 10 jun 2024 | 37,60 | 37,60 | 34,66 | 34,70 | 34,70 | 263.413 |
| 07 jun 2024 | 36,72 | 38,78 | 36,36 | 37,60 | 37,60 | 244.410 |
| 05 jun 2024 | 39,88 | 40,82 | 35,88 | 36,46 | 36,46 | 480.428 |
| 04 jun 2024 | 39,52 | 41,24 | 39,12 | 39,86 | 39,86 | 254.422 |
| 03 jun 2024 | 40,80 | 41,96 | 39,54 | 39,74 | 39,74 | 415.837 |
| 31 may 2024 | 37,60 | 40,80 | 36,78 | 40,30 | 40,30 | 819.918 |
| 30 may 2024 | 35,70 | 37,94 | 34,82 | 37,10 | 37,10 | 302.545 |
| 29 may 2024 | 39,70 | 40,70 | 36,02 | 36,20 | 36,20 | 514.654 |
| 28 may 2024 | 36,36 | 40,60 | 35,94 | 39,62 | 39,62 | 711.132 |
| 27 may 2024 | 32,16 | 35,50 | 32,16 | 35,24 | 35,24 | 342.974 |
| 24 may 2024 | 31,76 | 32,16 | 30,60 | 32,10 | 32,10 | 188.256 |
| 23 may 2024 | 31,28 | 33,46 | 31,24 | 31,90 | 31,90 | 311.890 |
| 22 may 2024 | 30,10 | 31,24 | 29,26 | 31,16 | 31,16 | 175.370 |
| 21 may 2024 | 30,60 | 30,90 | 29,18 | 30,04 | 30,04 | 130.108 |
| 20 may 2024 | 29,58 | 31,10 | 29,58 | 30,26 | 30,26 | 154.091 |
| 17 may 2024 | 30,66 | 31,30 | 29,00 | 29,68 | 29,68 | 858.727 |
| 16 may 2024 | 30,90 | 32,20 | 30,74 | 30,94 | 30,94 | 227.219 |
| 15 may 2024 | 30,54 | 32,46 | 29,56 | 30,80 | 30,80 | 502.311 |
| 14 may 2024 | 27,00 | 30,22 | 26,84 | 30,00 | 30,00 | 382.830 |
| 13 may 2024 | 26,32 | 27,12 | 25,94 | 27,00 | 27,00 | 212.626 |
| 10 may 2024 | 27,16 | 28,20 | 26,32 | 26,32 | 26,32 | 209.742 |
| 08 may 2024 | 28,42 | 28,42 | 27,14 | 27,16 | 27,16 | 141.625 |
| 07 may 2024 | 26,68 | 28,84 | 26,60 | 28,84 | 28,84 | 200.454 |
| 06 may 2024 | 27,38 | 27,38 | 26,66 | 26,88 | 26,88 | 143.669 |
| 03 may 2024 | 26,50 | 27,32 | 26,06 | 27,00 | 27,00 | 243.377 |
| 02 may 2024 | 27,30 | 27,30 | 25,80 | 26,50 | 26,50 | 231.387 |
| 30 abr 2024 | 27,70 | 27,70 | 25,78 | 27,34 | 27,34 | 219.225 |
| 29 abr 2024 | 27,00 | 27,70 | 26,80 | 27,62 | 27,62 | 164.399 |
| 26 abr 2024 | 26,28 | 27,90 | 26,28 | 26,80 | 26,80 | 137.271 |
| 25 abr 2024 | 27,48 | 27,48 | 25,62 | 26,28 | 26,28 | 178.100 |
| 24 abr 2024 | 27,60 | 27,66 | 26,84 | 27,48 | 27,48 | 89.624 |
| 23 abr 2024 | 26,90 | 27,86 | 26,84 | 27,60 | 27,60 | 106.587 |
| 22 abr 2024 | 26,20 | 27,22 | 25,54 | 26,66 | 26,66 | 147.180 |
| 19 abr 2024 | 26,40 | 26,46 | 25,52 | 26,22 | 26,22 | 153.436 |
| 18 abr 2024 | 26,82 | 27,10 | 25,80 | 26,88 | 26,88 | 141.312 |
| 17 abr 2024 | 27,50 | 28,04 | 26,84 | 26,84 | 26,84 | 98.326 |
| 16 abr 2024 | 27,30 | 27,84 | 27,30 | 27,48 | 27,48 | 95.394 |
| 15 abr 2024 | 28,30 | 29,00 | 27,52 | 27,68 | 27,68 | 154.967 |
| 12 abr 2024 | 29,74 | 30,12 | 28,58 | 28,58 | 28,58 | 109.216 |
| 11 abr 2024 | 29,32 | 29,92 | 28,76 | 29,00 | 29,00 | 147.532 |
| 10 abr 2024 | 30,30 | 31,20 | 28,92 | 28,92 | 28,92 | 183.049 |
| 09 abr 2024 | 29,96 | 31,14 | 29,60 | 30,30 | 30,30 | 213.120 |
| 08 abr 2024 | 30,00 | 30,34 | 29,10 | 29,96 | 29,96 | 119.189 |
| 05 abr 2024 | 31,44 | 31,60 | 29,76 | 30,02 | 30,02 | 216.073 |
| 04 abr 2024 | 30,30 | 32,24 | 29,94 | 32,16 | 32,16 | 200.815 |
| 03 abr 2024 | 30,36 | 30,76 | 29,16 | 30,30 | 30,30 | 101.008 |
| 02 abr 2024 | 29,70 | 30,74 | 29,26 | 29,92 | 29,92 | 241.806 |
| 28 mar 2024 | 29,83 | 30,74 | 29,45 | 29,70 | 29,70 | 134.482 |
| 27 mar 2024 | 28,97 | 30,23 | 28,01 | 29,83 | 29,83 | 181.392 |
| 26 mar 2024 | 28,50 | 29,50 | 28,17 | 29,12 | 29,12 | 158.987 |
| 25 mar 2024 | 27,68 | 29,14 | 27,60 | 28,54 | 28,54 | 253.711 |
| 22 mar 2024 | 28,42 | 29,73 | 27,10 | 27,68 | 27,68 | 272.910 |
| 21 mar 2024 | 28,01 | 29,08 | 28,01 | 28,17 | 28,17 | 295.083 |
| 20 mar 2024 | 28,48 | 28,97 | 27,85 | 27,85 | 27,85 | 206.500 |
| 19 mar 2024 | 28,61 | 29,99 | 28,13 | 28,56 | 28,56 | 190.908 |
| 18 mar 2024 | 29,70 | 30,55 | 28,37 | 28,60 | 28,60 | 197.155 |
| 15 mar 2024 | 30,07 | 34,20 | 29,28 | 29,83 | 29,83 | 329.833 |
| 14 mar 2024 | 31,90 | 32,02 | 30,00 | 30,00 | 30,00 | 298.935 |
| 13 mar 2024 | 33,00 | 33,14 | 31,90 | 31,90 | 31,90 | 92.128 |
| 12 mar 2024 | 32,19 | 33,31 | 31,80 | 32,92 | 32,92 | 122.481 |
| 11 mar 2024 | 32,00 | 33,18 | 31,26 | 32,29 | 32,29 | 91.919 |
| 08 mar 2024 | 32,38 | 32,96 | 31,21 | 32,31 | 32,31 | 124.009 |
| 07 mar 2024 | 32,30 | 33,08 | 30,66 | 32,06 | 32,06 | 221.908 |
| 06 mar 2024 | 32,25 | 34,58 | 31,62 | 32,26 | 32,26 | 364.275 |
| 05 mar 2024 | 32,23 | 33,22 | 30,51 | 31,49 | 31,49 | 180.604 |
| 04 mar 2024 | 35,00 | 35,00 | 32,23 | 32,23 | 32,23 | 235.918 |
| 01 mar 2024 | 34,00 | 35,10 | 32,60 | 35,01 | 35,01 | 276.346 |
| 29 feb 2024 | 34,38 | 34,52 | 32,82 | 34,05 | 34,05 | 336.184 |
| 28 feb 2024 | 37,50 | 39,46 | 33,76 | 34,53 | 34,53 | 616.090 |
| 27 feb 2024 | 32,48 | 37,20 | 31,02 | 36,91 | 36,91 | 525.794 |
| 26 feb 2024 | 32,04 | 33,10 | 30,68 | 32,58 | 32,58 | 452.986 |
| 23 feb 2024 | 32,05 | 32,05 | 30,32 | 30,89 | 30,89 | 234.704 |
| 22 feb 2024 | 32,34 | 33,68 | 31,57 | 32,07 | 32,07 | 154.266 |
| 21 feb 2024 | 32,30 | 32,80 | 31,56 | 32,16 | 32,16 | 177.396 |
| 20 feb 2024 | 33,40 | 33,84 | 32,33 | 32,43 | 32,43 | 199.006 |
| 19 feb 2024 | 34,67 | 35,04 | 33,71 | 33,97 | 33,97 | 93.641 |
| 16 feb 2024 | 34,02 | 36,20 | 34,02 | 34,62 | 34,62 | 146.580 |
| 15 feb 2024 | 34,69 | 35,00 | 33,40 | 34,02 | 34,02 | 203.608 |
| 14 feb 2024 | 37,00 | 37,32 | 34,44 | 34,81 | 34,81 | 248.871 |
| 13 feb 2024 | 38,40 | 38,97 | 36,52 | 37,32 | 37,32 | 191.753 |
| 12 feb 2024 | 36,55 | 39,50 | 36,28 | 38,35 | 38,35 | 231.488 |
| 09 feb 2024 | 38,75 | 39,00 | 36,15 | 36,21 | 36,21 | 274.420 |
| 08 feb 2024 | 40,50 | 40,80 | 38,05 | 38,66 | 38,66 | 237.565 |
| 07 feb 2024 | 38,87 | 41,34 | 38,65 | 40,55 | 40,55 | 218.288 |
| 06 feb 2024 | 38,04 | 39,03 | 37,90 | 38,49 | 38,49 | 137.664 |
| 05 feb 2024 | 41,33 | 41,59 | 38,13 | 38,16 | 38,16 | 269.987 |
| 02 feb 2024 | 41,70 | 43,88 | 41,15 | 41,33 | 41,33 | 247.781 |
| 01 feb 2024 | 41,20 | 42,20 | 41,09 | 41,39 | 41,39 | 171.764 |
| 31 ene 2024 | 39,20 | 41,47 | 38,60 | 41,06 | 41,06 | 262.838 |
| 30 ene 2024 | 41,00 | 42,00 | 39,18 | 39,24 | 39,24 | 176.191 |
| 29 ene 2024 | 40,79 | 41,02 | 39,63 | 40,97 | 40,97 | 82.452 |
| *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.