Mercados españoles abiertos en 1 hr 33 mins

Prevas AB (PREV-B.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
145,40-0,80 (-0,55%)
Al cierre: 05:29PM CEST
Intervalo de fechas:
15 jul 2023 - 15 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 2024146,40149,00145,20145,40145,4013.111
11 jul 2024150,40150,40146,20146,20146,203326
10 jul 2024144,20151,00144,20149,20149,2015.764
09 jul 2024149,00149,00144,00145,20145,2016.468
08 jul 2024144,80147,40144,00146,00146,007210
05 jul 2024139,40146,00139,40144,80144,8015.916
04 jul 2024142,00143,80138,40139,20139,203136
03 jul 2024139,40142,40138,20139,80139,8017.542
02 jul 2024138,80140,00138,40140,00140,0012.241
01 jul 2024137,00141,20137,00139,00139,0029.557
28 jun 2024136,00137,40135,80137,00137,002897
27 jun 2024135,80138,00135,80136,00136,003797
26 jun 2024139,00139,00135,20136,00136,007448
25 jun 2024138,40139,00136,60138,80138,806437
24 jun 2024136,40144,00135,80138,40138,4036.790
20 jun 2024132,80137,00132,80136,20136,2016.004
19 jun 2024130,80133,80130,00132,80132,807220
18 jun 2024130,00132,80127,20131,20131,2042.002
17 jun 2024131,20134,00129,00130,60130,6011.662
14 jun 2024134,20134,40131,20131,20131,2010.030
13 jun 2024136,40136,40133,80134,00134,006821
12 jun 2024136,20136,40134,00136,40136,4010.281
11 jun 2024137,20137,20134,40134,40134,4012.277
10 jun 2024136,20137,20135,60137,00137,004292
07 jun 2024138,40139,20135,80136,40136,4017.541
05 jun 2024136,00141,00136,00138,20138,208278
04 jun 2024137,00138,80135,60136,00136,008760
03 jun 2024141,20141,80137,20137,60137,6017.277
31 may 2024139,80141,40137,20141,20141,2023.620
30 may 2024137,60141,40137,00139,80139,8022.132
29 may 2024139,00140,00135,20137,60137,6035.755
28 may 2024134,20139,20133,80139,00139,0026.747
27 may 2024136,00136,00133,40134,20134,2015.081
24 may 2024136,60136,60132,60136,60136,6011.057
23 may 2024135,80137,60134,20134,40134,409365
22 may 2024135,40137,00134,80135,60135,6053.620
21 may 2024137,40139,20136,60136,60136,606117
20 may 2024138,60139,80137,20138,40138,406254
17 may 2024144,80144,80138,60138,60138,608805
16 may 2024145,00145,00140,20144,80144,8035.652
16 may 20244.75 Dividendo
15 may 2024140,00147,80140,00147,00142,2517.953
14 may 2024139,40141,60138,20140,00135,487018
13 may 2024136,60142,20136,60139,40134,9011.475
10 may 2024136,60137,60135,80136,60132,1916.222
08 may 2024137,60140,00135,60136,60132,1913.926
07 may 2024123,00139,60123,00137,00132,5798.166
06 may 2024119,80121,40118,60121,00117,0911.633
03 may 2024120,20120,40118,00119,80115,9342.320
02 may 2024120,80121,00117,00118,80114,9640.208
30 abr 2024120,80121,60119,00119,40115,5413.369
29 abr 2024121,80124,00119,80120,80116,9025.225
26 abr 2024122,00125,00118,40121,80117,8635.272
25 abr 2024123,80125,00118,40122,00118,0655.104
24 abr 2024128,60129,40122,80123,40119,4114.307
23 abr 2024116,00128,00116,00128,00123,8679.436
22 abr 2024114,20115,00114,00114,20110,513244
19 abr 2024114,60114,60113,00114,00110,326836
18 abr 2024114,80114,80113,40114,60110,9011.049
17 abr 2024115,20116,00113,00114,00110,3236.974
16 abr 2024117,80117,80115,00116,00112,2543.268
15 abr 2024118,20119,00116,60116,80113,036191
12 abr 2024120,00121,60117,60118,20114,389963
11 abr 2024116,00120,60116,00120,00116,1215.847
10 abr 2024118,60119,60116,00116,00112,255478
09 abr 2024120,00120,60117,80118,60114,778151
08 abr 2024120,00121,60119,40120,80116,906253
05 abr 2024121,60121,60119,60120,00116,127178
04 abr 2024121,00122,40120,40121,40117,485432
03 abr 2024118,60121,20118,40121,00117,097110
02 abr 2024122,60122,60117,60118,60114,7723.967
28 mar 2024121,40122,60120,40122,60118,648774
27 mar 2024122,00124,00121,20121,40117,4827.108
26 mar 2024121,20122,60120,60121,80117,866866
25 mar 2024124,60124,60119,00121,00117,0923.199
22 mar 2024118,40120,60118,40118,80114,967357
21 mar 2024120,60121,40118,00119,80115,9313.315
20 mar 2024117,00119,60117,00119,00115,1512.172
19 mar 2024120,60120,60117,80118,20114,3823.005
18 mar 2024123,00123,60120,00120,40116,5119.547
15 mar 2024120,40123,00119,80122,40118,4410.852
14 mar 2024124,00125,60119,60120,20116,3219.550
13 mar 2024123,40124,60122,20124,00119,9930.482
12 mar 2024119,80123,00118,60123,00119,0352.734
11 mar 2024120,80122,00118,40118,80114,9658.725
08 mar 2024117,00122,80116,60121,00117,09108.548
07 mar 2024116,00117,40113,80117,00113,2263.747
06 mar 2024115,20118,00111,80116,00112,2544.643
05 mar 2024117,60119,00114,20114,40110,7041.073
04 mar 2024117,60118,40114,80117,60113,8039.810
01 mar 2024118,60119,40114,20117,60113,8039.428
29 feb 2024117,00119,00116,00118,60114,7729.328
28 feb 2024117,40118,40116,00116,60112,8310.257
27 feb 2024117,20118,80116,60118,00114,1921.924
26 feb 2024116,00118,00115,80117,20113,419627
23 feb 2024116,00117,80114,60115,80112,0612.648
22 feb 2024114,00116,80111,80116,00112,2524.090
21 feb 2024111,80113,40110,20112,60108,9649.641
20 feb 2024116,80118,20111,80111,80108,1915.272
19 feb 2024113,00116,00112,00115,80112,0632.364
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...