Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0742 +0,0033 (+0,31%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.561,14 +814,59 (+1,44%)
Saab AB (publ) (SAAB-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:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 256,90 | 264,45 | 251,40 | 255,00 | 255,00 | 7.036.913 |
| 27 jun 2024 | 247,90 | 252,30 | 245,35 | 251,70 | 251,70 | 2.144.684 |
| 26 jun 2024 | 245,00 | 248,35 | 244,65 | 246,90 | 246,90 | 1.233.748 |
| 25 jun 2024 | 245,00 | 245,00 | 238,20 | 242,60 | 242,60 | 1.322.882 |
| 24 jun 2024 | 237,40 | 245,75 | 235,20 | 245,35 | 245,35 | 1.269.555 |
| 20 jun 2024 | 244,00 | 244,35 | 237,90 | 240,10 | 240,10 | 3.820.342 |
| 19 jun 2024 | 238,50 | 243,80 | 236,50 | 243,30 | 243,30 | 1.072.685 |
| 18 jun 2024 | 243,50 | 246,00 | 238,20 | 239,10 | 239,10 | 1.306.402 |
| 17 jun 2024 | 241,10 | 245,00 | 237,00 | 242,80 | 242,80 | 1.391.681 |
| 14 jun 2024 | 249,10 | 249,90 | 236,60 | 241,00 | 241,00 | 2.529.142 |
| 13 jun 2024 | 254,80 | 256,40 | 248,80 | 249,10 | 249,10 | 1.712.213 |
| 12 jun 2024 | 260,40 | 261,10 | 252,10 | 254,40 | 254,40 | 1.914.875 |
| 11 jun 2024 | 265,00 | 267,60 | 256,90 | 260,00 | 260,00 | 3.010.218 |
| 10 jun 2024 | 268,20 | 269,30 | 259,50 | 263,40 | 263,40 | 2.761.306 |
| 07 jun 2024 | 250,80 | 272,70 | 250,60 | 272,20 | 272,20 | 5.394.523 |
| 05 jun 2024 | 252,00 | 254,80 | 248,30 | 248,90 | 248,90 | 1.228.318 |
| 04 jun 2024 | 255,20 | 255,20 | 250,00 | 250,30 | 250,30 | 2.735.917 |
| 03 jun 2024 | 253,70 | 258,40 | 253,00 | 256,50 | 256,50 | 2.402.729 |
| 31 may 2024 | 240,10 | 254,30 | 240,10 | 253,40 | 253,40 | 6.462.980 |
| 30 may 2024 | 234,60 | 241,20 | 233,30 | 240,00 | 240,00 | 2.009.040 |
| 29 may 2024 | 242,80 | 243,10 | 232,60 | 235,60 | 235,60 | 5.337.363 |
| 28 may 2024 | 251,00 | 253,90 | 245,90 | 247,50 | 247,50 | 1.731.498 |
| 27 may 2024 | 250,00 | 254,30 | 247,70 | 250,80 | 250,80 | 1.308.095 |
| 24 may 2024 | 249,00 | 250,90 | 247,80 | 250,10 | 250,10 | 1.273.231 |
| 23 may 2024 | 246,80 | 250,00 | 246,10 | 249,50 | 249,50 | 1.351.099 |
| 22 may 2024 | 245,60 | 249,80 | 243,20 | 246,50 | 246,50 | 1.162.528 |
| 21 may 2024 | 241,90 | 246,90 | 241,40 | 246,00 | 246,00 | 1.865.684 |
| 20 may 2024 | 240,00 | 243,50 | 236,10 | 241,90 | 241,90 | 976.925 |
| 17 may 2024 | 236,30 | 241,00 | 235,30 | 239,80 | 239,80 | 1.473.081 |
| 16 may 2024 | 235,00 | 239,90 | 235,00 | 238,20 | 238,20 | 1.762.678 |
| 15 may 2024 | 231,10 | 235,00 | 231,00 | 235,00 | 235,00 | 1.901.762 |
| 14 may 2024 | 224,10 | 230,40 | 222,40 | 230,40 | 230,40 | 2.158.297 |
| 13 may 2024 | 226,00 | 226,05 | 220,30 | 225,00 | 225,00 | 1.956.938 |
| 10 may 2024 | 233,45 | 233,60 | 224,70 | 226,30 | 226,30 | 2.203.405 |
| 08 may 2024 | 224,00 | 232,20 | 222,55 | 231,75 | 231,75 | 1.306.852 |
| 07 may 2024 | 227,55 | 228,20 | 223,00 | 224,00 | 224,00 | 1.533.102 |
| 07 may 2024 | 4:1 Split de acciones | |||||
| 06 may 2024 | 220,25 | 225,05 | 220,25 | 225,05 | 225,05 | 1.197.472 |
| 03 may 2024 | 218,70 | 220,65 | 215,75 | 219,80 | 219,80 | 1.246.984 |
| 02 may 2024 | 219,20 | 220,25 | 211,90 | 217,70 | 217,70 | 3.186.284 |
| 30 abr 2024 | 230,55 | 231,70 | 219,65 | 219,65 | 219,65 | 2.222.500 |
| 29 abr 2024 | 230,55 | 232,55 | 227,15 | 230,25 | 230,25 | 2.259.716 |
| 26 abr 2024 | 236,75 | 239,95 | 220,30 | 227,80 | 227,80 | 5.679.408 |
| 25 abr 2024 | 233,45 | 233,45 | 223,35 | 230,05 | 230,05 | 2.527.120 |
| 24 abr 2024 | 233,50 | 236,05 | 231,90 | 234,10 | 234,10 | 1.650.996 |
| 23 abr 2024 | 223,65 | 232,15 | 223,05 | 232,00 | 232,00 | 2.027.780 |
| 22 abr 2024 | 224,70 | 225,60 | 220,70 | 223,55 | 223,55 | 1.557.784 |
| 19 abr 2024 | 225,15 | 227,60 | 221,50 | 224,15 | 224,15 | 1.770.456 |
| 18 abr 2024 | 229,50 | 229,50 | 219,40 | 225,80 | 225,80 | 2.568.004 |
| 17 abr 2024 | 230,25 | 231,20 | 223,35 | 228,10 | 228,10 | 2.053.836 |
| 16 abr 2024 | 231,80 | 231,80 | 227,05 | 229,95 | 229,95 | 2.511.020 |
| 15 abr 2024 | 231,35 | 239,10 | 231,35 | 235,65 | 235,65 | 2.548.844 |
| 12 abr 2024 | 227,25 | 233,20 | 227,05 | 229,85 | 229,85 | 2.750.944 |
| 12 abr 2024 | 0.8 Dividendo | |||||
| 11 abr 2024 | 224,50 | 226,70 | 221,85 | 225,95 | 225,15 | 2.167.840 |
| 10 abr 2024 | 223,00 | 226,75 | 218,25 | 222,95 | 222,16 | 3.985.196 |
| 09 abr 2024 | 245,50 | 246,65 | 217,00 | 221,45 | 220,67 | 11.320.096 |
| 08 abr 2024 | 240,00 | 247,00 | 239,35 | 245,40 | 244,53 | 2.226.748 |
| 05 abr 2024 | 239,40 | 242,00 | 234,80 | 239,60 | 238,75 | 2.035.212 |
| 04 abr 2024 | 241,70 | 242,45 | 236,00 | 240,00 | 239,15 | 2.243.668 |
| 03 abr 2024 | 238,70 | 241,55 | 235,90 | 241,50 | 240,64 | 1.594.196 |
| 02 abr 2024 | 238,50 | 242,85 | 234,55 | 237,55 | 236,71 | 2.458.596 |
| 28 mar 2024 | 241,15 | 242,35 | 237,05 | 238,00 | 237,16 | 1.528.708 |
| 27 mar 2024 | 241,70 | 244,05 | 238,80 | 241,10 | 240,25 | 2.107.012 |
| 26 mar 2024 | 237,50 | 240,90 | 235,55 | 240,50 | 239,65 | 2.429.776 |
| 25 mar 2024 | 235,35 | 239,05 | 235,20 | 236,60 | 235,76 | 2.872.308 |
| 22 mar 2024 | 228,75 | 234,15 | 228,60 | 233,60 | 232,77 | 2.668.144 |
| 21 mar 2024 | 229,85 | 230,75 | 226,70 | 227,95 | 227,14 | 2.378.332 |
| 20 mar 2024 | 225,10 | 228,25 | 223,05 | 227,25 | 226,45 | 1.916.728 |
| 19 mar 2024 | 222,50 | 225,20 | 219,15 | 224,90 | 224,10 | 2.714.604 |
| 18 mar 2024 | 217,75 | 221,40 | 216,60 | 221,40 | 220,62 | 2.361.352 |
| 15 mar 2024 | 216,25 | 219,50 | 214,05 | 217,50 | 216,73 | 3.600.100 |
| 14 mar 2024 | 213,25 | 218,30 | 213,25 | 215,50 | 214,74 | 2.962.960 |
| 13 mar 2024 | 213,00 | 213,55 | 209,30 | 212,55 | 211,80 | 1.916.020 |
| 12 mar 2024 | 211,60 | 216,20 | 207,85 | 212,30 | 211,55 | 2.889.732 |
| 11 mar 2024 | 206,05 | 212,90 | 205,00 | 211,60 | 210,85 | 2.856.432 |
| 08 mar 2024 | 209,30 | 210,40 | 203,30 | 205,55 | 204,82 | 1.893.596 |
| 07 mar 2024 | 203,85 | 208,85 | 203,55 | 207,80 | 207,06 | 1.985.920 |
| 06 mar 2024 | 205,10 | 205,90 | 198,05 | 203,85 | 203,13 | 3.312.360 |
| 05 mar 2024 | 213,10 | 214,65 | 201,65 | 205,15 | 204,42 | 5.982.428 |
| 04 mar 2024 | 206,25 | 214,50 | 204,80 | 213,70 | 212,94 | 2.957.644 |
| 01 mar 2024 | 205,00 | 207,15 | 205,00 | 205,35 | 204,62 | 1.414.396 |
| 29 feb 2024 | 204,75 | 206,00 | 202,65 | 204,10 | 203,38 | 2.686.316 |
| 28 feb 2024 | 200,15 | 204,40 | 199,85 | 203,65 | 202,93 | 1.413.612 |
| 27 feb 2024 | 206,20 | 208,30 | 199,85 | 200,05 | 199,34 | 3.630.480 |
| 26 feb 2024 | 198,00 | 205,90 | 197,45 | 205,75 | 205,02 | 3.103.076 |
| 23 feb 2024 | 193,15 | 199,75 | 193,15 | 197,45 | 196,75 | 1.892.660 |
| 22 feb 2024 | 196,40 | 196,75 | 190,50 | 193,10 | 192,42 | 2.953.036 |
| 21 feb 2024 | 200,85 | 201,95 | 195,20 | 198,80 | 198,10 | 2.534.440 |
| 20 feb 2024 | 199,95 | 202,30 | 198,00 | 199,90 | 199,19 | 2.274.668 |
| 19 feb 2024 | 198,35 | 199,65 | 195,55 | 199,25 | 198,54 | 2.112.760 |
| 16 feb 2024 | 197,05 | 198,45 | 194,00 | 198,05 | 197,35 | 2.603.716 |
| 15 feb 2024 | 194,95 | 197,45 | 192,45 | 194,55 | 193,86 | 2.211.496 |
| 14 feb 2024 | 188,75 | 194,50 | 188,75 | 193,95 | 193,26 | 2.156.288 |
| 13 feb 2024 | 191,50 | 192,50 | 187,90 | 188,25 | 187,58 | 2.456.636 |
| 12 feb 2024 | 184,40 | 192,30 | 184,00 | 190,95 | 190,27 | 3.098.680 |
| 09 feb 2024 | 176,15 | 186,30 | 175,50 | 181,05 | 180,41 | 5.604.656 |
| 08 feb 2024 | 173,00 | 174,95 | 172,50 | 173,80 | 173,18 | 1.710.524 |
| 07 feb 2024 | 172,10 | 173,40 | 171,30 | 172,85 | 172,24 | 1.094.464 |
| 06 feb 2024 | 170,45 | 172,85 | 170,45 | 172,05 | 171,44 | 1.328.456 |
| *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.