SAND.ST - Sandvik AB
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEK
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun. 2020 | 165,00 | 168,00 | 164,25 | 167,95 | 167,95 | 1.957.030 |
| 02 jun. 2020 | 156,85 | 162,55 | 156,20 | 159,80 | 159,80 | 2.793.528 |
| 01 jun. 2020 | 159,00 | 159,25 | 154,45 | 156,85 | 156,85 | 2.212.773 |
| 29 may. 2020 | 157,65 | 158,75 | 154,85 | 155,90 | 155,90 | 5.169.183 |
| 28 may. 2020 | 159,50 | 159,70 | 155,55 | 158,95 | 158,95 | 2.987.808 |
| 27 may. 2020 | 152,10 | 158,75 | 151,95 | 158,25 | 158,25 | 3.178.359 |
| 26 may. 2020 | 149,95 | 153,20 | 149,60 | 152,10 | 152,10 | 2.624.246 |
| 25 may. 2020 | 143,85 | 149,00 | 143,45 | 148,35 | 148,35 | 2.011.669 |
| 22 may. 2020 | 145,15 | 145,15 | 142,25 | 142,25 | 142,25 | 3.442.885 |
| 20 may. 2020 | 148,15 | 149,50 | 145,05 | 147,15 | 147,15 | 1.740.702 |
| 19 may. 2020 | 150,50 | 151,40 | 147,95 | 149,10 | 149,10 | 3.322.087 |
| 18 may. 2020 | 143,60 | 149,95 | 142,00 | 149,95 | 149,95 | 3.506.718 |
| 15 may. 2020 | 139,00 | 143,65 | 138,95 | 140,65 | 140,65 | 3.149.750 |
| 14 may. 2020 | 140,90 | 142,70 | 135,60 | 137,30 | 137,30 | 3.415.227 |
| 13 may. 2020 | 147,50 | 147,50 | 142,30 | 142,30 | 142,30 | 2.969.969 |
| 12 may. 2020 | 147,00 | 151,75 | 146,40 | 149,75 | 149,75 | 3.063.730 |
| 11 may. 2020 | 150,45 | 151,85 | 146,90 | 147,95 | 147,95 | 2.182.988 |
| 08 may. 2020 | 148,00 | 150,00 | 147,30 | 150,00 | 150,00 | 1.621.497 |
| 07 may. 2020 | 146,90 | 148,00 | 144,55 | 146,40 | 146,40 | 2.044.652 |
| 06 may. 2020 | 148,40 | 149,50 | 145,75 | 146,10 | 146,10 | 2.182.535 |
| 05 may. 2020 | 142,55 | 149,00 | 142,50 | 148,60 | 148,60 | 2.435.087 |
| 04 may. 2020 | 146,15 | 146,85 | 140,60 | 140,60 | 140,60 | 3.977.325 |
| 30 abr. 2020 | 157,00 | 157,75 | 151,30 | 151,30 | 151,30 | 2.144.514 |
| 29 abr. 2020 | 152,90 | 158,45 | 151,15 | 156,15 | 156,15 | 4.300.080 |
| 29 abr. 2020 | 3 Dividendo | |||||
| 28 abr. 2020 | 149,75 | 155,20 | 147,45 | 153,15 | 150,15 | 3.752.859 |
| 27 abr. 2020 | 145,50 | 150,10 | 145,30 | 149,05 | 146,13 | 2.782.147 |
| 24 abr. 2020 | 142,30 | 143,60 | 140,50 | 142,45 | 139,66 | 2.964.823 |
| 23 abr. 2020 | 140,65 | 146,85 | 140,15 | 145,00 | 142,16 | 2.551.174 |
| 22 abr. 2020 | 138,50 | 140,65 | 137,95 | 140,05 | 137,31 | 2.416.634 |
| 21 abr. 2020 | 142,85 | 144,55 | 137,60 | 137,75 | 135,05 | 6.114.452 |
| 20 abr. 2020 | 142,75 | 146,70 | 138,50 | 145,55 | 142,70 | 5.179.807 |
| 17 abr. 2020 | 140,15 | 143,10 | 138,75 | 141,30 | 138,53 | 5.244.448 |
| 16 abr. 2020 | 135,20 | 136,85 | 133,50 | 135,00 | 132,36 | 2.909.833 |
| 15 abr. 2020 | 140,90 | 140,90 | 132,20 | 132,20 | 129,61 | 4.027.362 |
| 14 abr. 2020 | 142,05 | 142,70 | 139,80 | 141,05 | 138,29 | 3.396.116 |
| 09 abr. 2020 | 143,50 | 147,05 | 140,20 | 140,20 | 137,45 | 2.124.237 |
| 08 abr. 2020 | 142,30 | 142,60 | 138,75 | 141,50 | 138,73 | 2.257.065 |
| 07 abr. 2020 | 142,55 | 146,10 | 140,90 | 143,70 | 140,89 | 5.556.790 |
| 06 abr. 2020 | 136,20 | 139,75 | 136,10 | 138,85 | 136,13 | 2.433.828 |
| 03 abr. 2020 | 134,85 | 135,55 | 131,55 | 131,80 | 129,22 | 2.322.879 |
| 02 abr. 2020 | 132,70 | 136,20 | 130,85 | 135,10 | 132,45 | 5.177.964 |
| 01 abr. 2020 | 136,25 | 136,90 | 131,75 | 131,85 | 129,27 | 3.779.768 |
| 31 mar. 2020 | 143,20 | 145,40 | 138,40 | 141,25 | 138,48 | 6.214.490 |
| 30 mar. 2020 | 140,05 | 141,50 | 134,45 | 140,60 | 137,85 | 3.684.796 |
| 27 mar. 2020 | 144,95 | 144,95 | 136,65 | 139,05 | 136,33 | 5.015.264 |
| 26 mar. 2020 | 129,55 | 146,05 | 128,60 | 146,05 | 143,19 | 5.520.560 |
| 25 mar. 2020 | 134,95 | 134,95 | 122,60 | 134,40 | 131,77 | 6.117.333 |
| 24 mar. 2020 | 120,00 | 128,10 | 119,90 | 128,10 | 125,59 | 4.968.380 |
| 23 mar. 2020 | 115,35 | 120,25 | 114,50 | 115,55 | 113,29 | 4.551.481 |
| 20 mar. 2020 | 130,00 | 131,65 | 121,95 | 122,35 | 119,95 | 6.205.017 |
| 19 mar. 2020 | 124,45 | 129,45 | 119,40 | 124,55 | 122,11 | 6.540.974 |
| 18 mar. 2020 | 118,60 | 124,25 | 114,70 | 123,15 | 120,74 | 5.639.456 |
| 17 mar. 2020 | 127,00 | 129,00 | 117,25 | 122,70 | 120,30 | 6.471.397 |
| 16 mar. 2020 | 120,20 | 125,80 | 112,45 | 123,40 | 120,98 | 7.137.189 |
| 13 mar. 2020 | 127,00 | 137,15 | 123,10 | 127,30 | 124,81 | 6.518.199 |
| 12 mar. 2020 | 129,50 | 133,75 | 123,40 | 124,70 | 122,26 | 8.120.543 |
| 11 mar. 2020 | 140,80 | 143,50 | 138,10 | 139,10 | 136,38 | 5.212.838 |
| 10 mar. 2020 | 142,25 | 148,20 | 138,50 | 140,00 | 137,26 | 4.456.601 |
| 09 mar. 2020 | 137,75 | 144,80 | 135,25 | 141,55 | 138,78 | 6.861.209 |
| 06 mar. 2020 | 152,25 | 153,75 | 149,60 | 151,35 | 148,39 | 3.757.185 |
| 05 mar. 2020 | 162,50 | 162,95 | 155,40 | 156,40 | 153,34 | 3.149.198 |
| 04 mar. 2020 | 160,45 | 162,90 | 159,05 | 160,40 | 157,26 | 3.618.524 |
| 03 mar. 2020 | 159,10 | 164,15 | 158,75 | 159,90 | 156,77 | 3.375.435 |
| 02 mar. 2020 | 162,20 | 164,00 | 153,90 | 157,10 | 154,02 | 4.057.380 |
| 28 feb. 2020 | 155,50 | 159,85 | 155,45 | 158,40 | 155,30 | 6.057.913 |
| 27 feb. 2020 | 165,20 | 165,75 | 158,45 | 162,45 | 159,27 | 5.246.836 |
| 26 feb. 2020 | 163,50 | 170,55 | 159,20 | 169,70 | 166,38 | 3.736.749 |
| 25 feb. 2020 | 168,35 | 169,70 | 164,50 | 165,05 | 161,82 | 2.845.009 |
| 24 feb. 2020 | 173,65 | 174,05 | 167,10 | 167,60 | 164,32 | 4.268.358 |
| 21 feb. 2020 | 181,50 | 182,25 | 177,75 | 179,00 | 175,49 | 2.858.039 |
| 20 feb. 2020 | 183,35 | 184,70 | 182,75 | 183,20 | 179,61 | 1.471.961 |
| 19 feb. 2020 | 182,45 | 183,90 | 182,45 | 183,35 | 179,76 | 1.228.557 |
| 18 feb. 2020 | 182,00 | 182,75 | 180,65 | 181,15 | 177,60 | 1.977.246 |
| 17 feb. 2020 | 184,45 | 187,10 | 184,00 | 184,00 | 180,40 | 1.580.977 |
| 14 feb. 2020 | 186,20 | 187,35 | 184,40 | 184,40 | 180,79 | 1.723.655 |
| 13 feb. 2020 | 188,60 | 189,80 | 184,50 | 186,00 | 182,36 | 3.026.943 |
| 12 feb. 2020 | 187,95 | 190,00 | 186,55 | 189,90 | 186,18 | 1.944.062 |
| 11 feb. 2020 | 183,50 | 187,35 | 183,00 | 187,10 | 183,43 | 2.762.775 |
| 10 feb. 2020 | 181,70 | 183,15 | 180,15 | 182,15 | 178,58 | 1.026.987 |
| 07 feb. 2020 | 185,00 | 185,10 | 180,85 | 182,05 | 178,48 | 2.036.302 |
| 06 feb. 2020 | 189,00 | 190,15 | 185,30 | 185,80 | 182,16 | 2.078.930 |
| 05 feb. 2020 | 182,60 | 189,45 | 181,35 | 187,35 | 183,68 | 2.700.253 |
| 04 feb. 2020 | 178,25 | 182,65 | 177,00 | 182,55 | 178,97 | 2.822.027 |
| 03 feb. 2020 | 176,00 | 178,20 | 175,05 | 176,95 | 173,48 | 1.990.653 |
| 31 ene. 2020 | 181,50 | 182,25 | 175,60 | 176,15 | 172,70 | 3.158.370 |
| 30 ene. 2020 | 183,15 | 184,55 | 180,40 | 180,80 | 177,26 | 3.110.150 |
| 29 ene. 2020 | 183,40 | 187,35 | 181,95 | 186,25 | 182,60 | 2.856.739 |
| 28 ene. 2020 | 183,15 | 184,20 | 178,30 | 182,45 | 178,88 | 3.427.181 |
| 27 ene. 2020 | 182,90 | 183,70 | 180,40 | 181,85 | 178,29 | 3.025.871 |
| 24 ene. 2020 | 186,40 | 190,05 | 186,00 | 187,60 | 183,93 | 2.607.402 |
| 23 ene. 2020 | 187,65 | 188,00 | 182,10 | 183,85 | 180,25 | 2.973.388 |
| 22 ene. 2020 | 193,20 | 193,75 | 186,90 | 186,90 | 183,24 | 3.133.304 |
| 21 ene. 2020 | 185,20 | 194,30 | 182,10 | 191,25 | 187,50 | 5.669.578 |
| 20 ene. 2020 | 188,00 | 191,15 | 186,75 | 189,65 | 185,94 | 2.598.719 |
| 17 ene. 2020 | 188,00 | 189,45 | 187,05 | 187,95 | 184,27 | 3.851.229 |
| 16 ene. 2020 | 181,95 | 185,95 | 181,70 | 185,95 | 182,31 | 3.786.150 |
| 15 ene. 2020 | 182,45 | 182,95 | 180,95 | 181,95 | 178,39 | 2.516.000 |
| 14 ene. 2020 | 182,55 | 183,10 | 180,70 | 182,70 | 179,12 | 2.166.347 |
| 13 ene. 2020 | 184,10 | 184,75 | 181,10 | 182,50 | 178,93 | 2.199.303 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.