Mercados españoles abiertos en 7 hrs 1 min
S&P 500
3.849,62-5,74(-0,15%)Nasdaq
13.626,06-9,93(-0,07%)NIKKEI 225
28.752,00+205,82(+0,72%)
Sandvik AB (SAND.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
221,60+4,20 (+1,93%)
Al cierre: 5:29PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEK
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 ene. 2021 | 216,90 | 223,10 | 216,60 | 221,60 | 221,60 | 2.353.764 |
| 25 ene. 2021 | 221,00 | 223,50 | 217,40 | 217,40 | 217,40 | 3.215.662 |
| 22 ene. 2021 | 218,20 | 220,20 | 217,30 | 219,00 | 219,00 | 2.712.428 |
| 21 ene. 2021 | 221,00 | 222,30 | 214,20 | 217,70 | 217,70 | 5.186.625 |
| 20 ene. 2021 | 216,50 | 219,60 | 215,70 | 217,40 | 217,40 | 2.637.035 |
| 19 ene. 2021 | 221,20 | 221,70 | 214,20 | 216,00 | 216,00 | 2.294.571 |
| 18 ene. 2021 | 217,50 | 218,60 | 216,20 | 216,90 | 216,90 | 1.357.406 |
| 15 ene. 2021 | 218,20 | 221,00 | 216,90 | 218,40 | 218,40 | 3.634.986 |
| 14 ene. 2021 | 217,40 | 219,10 | 216,90 | 218,00 | 218,00 | 1.625.394 |
| 13 ene. 2021 | 218,00 | 220,70 | 217,10 | 217,60 | 217,60 | 2.616.555 |
| 12 ene. 2021 | 217,60 | 223,00 | 217,50 | 220,30 | 220,30 | 2.639.016 |
| 11 ene. 2021 | 214,30 | 218,30 | 214,30 | 216,20 | 216,20 | 2.001.445 |
| 08 ene. 2021 | 219,00 | 219,00 | 214,20 | 215,90 | 215,90 | 2.408.297 |
| 07 ene. 2021 | 209,50 | 216,60 | 208,00 | 215,90 | 215,90 | 4.474.345 |
| 05 ene. 2021 | 201,30 | 204,70 | 200,50 | 202,00 | 202,00 | 1.258.850 |
| 04 ene. 2021 | 202,50 | 207,60 | 202,00 | 202,90 | 202,90 | 2.446.322 |
| 30 dic. 2020 | - | - | - | - | - | - |
| 29 dic. 2020 | 206,20 | 206,20 | 202,90 | 203,00 | 203,00 | 1.459.341 |
| 28 dic. 2020 | 203,00 | 205,90 | 202,10 | 205,60 | 205,60 | 1.122.726 |
| 23 dic. 2020 | 201,60 | 201,60 | 199,90 | 200,90 | 200,90 | 1.106.882 |
| 22 dic. 2020 | 198,90 | 201,90 | 198,40 | 201,60 | 201,60 | 1.203.148 |
| 21 dic. 2020 | 198,95 | 200,80 | 195,75 | 198,50 | 198,50 | 2.536.029 |
| 18 dic. 2020 | 202,30 | 205,10 | 201,40 | 202,80 | 202,80 | 3.195.213 |
| 17 dic. 2020 | 205,40 | 206,10 | 201,50 | 202,70 | 202,70 | 2.008.912 |
| 16 dic. 2020 | 204,50 | 207,00 | 202,60 | 204,50 | 204,50 | 2.774.491 |
| 15 dic. 2020 | 199,05 | 205,10 | 198,30 | 203,90 | 203,90 | 3.317.018 |
| 14 dic. 2020 | 198,00 | 200,00 | 197,35 | 199,60 | 199,60 | 2.590.407 |
| 11 dic. 2020 | 192,50 | 196,35 | 192,50 | 196,20 | 196,20 | 2.470.941 |
| 10 dic. 2020 | 197,25 | 197,25 | 192,80 | 195,15 | 195,15 | 2.370.144 |
| 09 dic. 2020 | 195,70 | 197,75 | 194,90 | 195,95 | 195,95 | 1.977.944 |
| 08 dic. 2020 | 192,00 | 194,60 | 189,55 | 194,60 | 194,60 | 2.546.178 |
| 07 dic. 2020 | 192,20 | 193,70 | 191,00 | 191,05 | 191,05 | 1.761.024 |
| 04 dic. 2020 | 189,55 | 192,10 | 189,15 | 192,10 | 192,10 | 1.710.980 |
| 03 dic. 2020 | 191,00 | 192,00 | 189,55 | 189,75 | 189,75 | 2.361.281 |
| 02 dic. 2020 | 192,55 | 194,45 | 191,55 | 191,55 | 191,55 | 2.614.493 |
| 01 dic. 2020 | 193,00 | 194,30 | 192,00 | 193,75 | 193,75 | 1.606.993 |
| 30 nov. 2020 | 195,00 | 196,15 | 192,35 | 192,35 | 192,35 | 5.363.769 |
| 27 nov. 2020 | 194,05 | 196,25 | 193,65 | 196,20 | 196,20 | 2.094.679 |
| 26 nov. 2020 | 195,50 | 197,80 | 194,40 | 195,00 | 195,00 | 2.183.665 |
| 25 nov. 2020 | 195,00 | 196,30 | 191,05 | 192,65 | 192,65 | 2.375.052 |
| 24 nov. 2020 | 192,50 | 196,70 | 192,50 | 195,70 | 195,70 | 2.926.026 |
| 23 nov. 2020 | 188,35 | 192,05 | 188,35 | 191,25 | 191,25 | 2.342.289 |
| 20 nov. 2020 | 186,10 | 189,15 | 185,85 | 187,80 | 187,80 | 2.066.898 |
| 19 nov. 2020 | 188,10 | 188,60 | 186,95 | 187,25 | 187,25 | 1.931.466 |
| 18 nov. 2020 | 188,10 | 189,10 | 186,80 | 188,65 | 188,65 | 2.834.097 |
| 17 nov. 2020 | 189,50 | 189,50 | 186,15 | 188,95 | 188,95 | 2.591.961 |
| 16 nov. 2020 | 185,00 | 192,05 | 184,10 | 190,00 | 190,00 | 3.932.902 |
| 13 nov. 2020 | 178,55 | 184,20 | 178,15 | 183,70 | 183,70 | 3.713.188 |
| 12 nov. 2020 | 179,20 | 180,45 | 177,90 | 179,65 | 179,65 | 2.578.638 |
| 11 nov. 2020 | 181,15 | 183,00 | 179,60 | 181,05 | 181,05 | 2.395.960 |
| 10 nov. 2020 | 179,00 | 182,60 | 177,00 | 181,25 | 181,25 | 3.875.847 |
| 09 nov. 2020 | 169,10 | 182,05 | 168,25 | 179,40 | 179,40 | 6.514.013 |
| 06 nov. 2020 | 164,00 | 167,65 | 163,25 | 166,10 | 166,10 | 2.464.158 |
| 05 nov. 2020 | 161,40 | 165,05 | 160,85 | 164,30 | 164,30 | 3.111.131 |
| 04 nov. 2020 | 157,25 | 161,60 | 155,40 | 160,60 | 160,60 | 5.827.280 |
| 03 nov. 2020 | 167,00 | 167,70 | 161,85 | 162,35 | 162,35 | 4.323.465 |
| 02 nov. 2020 | 158,95 | 165,30 | 158,10 | 164,80 | 164,80 | 3.186.015 |
| 30 oct. 2020 | 158,00 | 160,50 | 157,55 | 158,50 | 158,50 | 1.826.574 |
| 29 oct. 2020 | 161,70 | 164,10 | 159,70 | 160,15 | 160,15 | 2.381.301 |
| 28 oct. 2020 | 163,80 | 164,45 | 161,20 | 162,15 | 162,15 | 2.903.506 |
| 27 oct. 2020 | 167,50 | 168,50 | 164,30 | 166,30 | 166,30 | 2.355.644 |
| 26 oct. 2020 | 172,50 | 172,55 | 167,50 | 167,50 | 167,50 | 2.433.401 |
| 23 oct. 2020 | 172,00 | 174,95 | 171,50 | 174,95 | 174,95 | 2.772.052 |
| 22 oct. 2020 | 172,00 | 173,10 | 170,20 | 172,20 | 172,20 | 2.793.123 |
| 21 oct. 2020 | 179,00 | 179,20 | 172,35 | 172,55 | 172,55 | 3.269.044 |
| 20 oct. 2020 | 174,40 | 179,10 | 174,40 | 178,80 | 178,80 | 2.937.668 |
| 19 oct. 2020 | 174,75 | 178,20 | 174,65 | 174,90 | 174,90 | 3.000.793 |
| 16 oct. 2020 | 173,20 | 175,35 | 164,45 | 174,65 | 174,65 | 7.252.553 |
| 15 oct. 2020 | 170,15 | 171,50 | 168,50 | 171,35 | 171,35 | 2.941.879 |
| 14 oct. 2020 | 173,95 | 174,45 | 171,60 | 172,75 | 172,75 | 3.479.152 |
| 13 oct. 2020 | 179,00 | 179,00 | 173,00 | 173,30 | 173,30 | 3.667.308 |
| 12 oct. 2020 | 178,90 | 179,20 | 177,10 | 178,60 | 178,60 | 2.212.717 |
| 09 oct. 2020 | 179,45 | 181,05 | 178,50 | 178,55 | 178,55 | 1.411.876 |
| 08 oct. 2020 | 180,10 | 181,50 | 178,25 | 179,25 | 179,25 | 1.556.249 |
| 07 oct. 2020 | 177,95 | 181,35 | 177,80 | 179,60 | 179,60 | 2.076.116 |
| 06 oct. 2020 | 178,85 | 180,00 | 177,80 | 178,30 | 178,30 | 1.824.137 |
| 05 oct. 2020 | 175,00 | 178,55 | 174,85 | 177,85 | 177,85 | 1.877.773 |
| 02 oct. 2020 | 173,85 | 173,85 | 170,05 | 173,00 | 173,00 | 2.363.133 |
| 01 oct. 2020 | 176,95 | 177,95 | 175,15 | 175,60 | 175,60 | 2.721.489 |
| 30 sept. 2020 | 173,00 | 177,35 | 172,60 | 175,90 | 175,90 | 2.687.826 |
| 29 sept. 2020 | 172,85 | 176,45 | 172,65 | 174,75 | 174,75 | 2.546.940 |
| 28 sept. 2020 | 170,00 | 174,90 | 170,00 | 173,15 | 173,15 | 4.062.121 |
| 25 sept. 2020 | 172,30 | 172,60 | 164,70 | 167,70 | 167,70 | 6.784.741 |
| 24 sept. 2020 | 173,65 | 174,60 | 171,15 | 172,95 | 172,95 | 3.043.483 |
| 23 sept. 2020 | 176,75 | 179,95 | 176,25 | 176,25 | 176,25 | 1.997.247 |
| 22 sept. 2020 | 176,50 | 178,45 | 175,30 | 175,85 | 175,85 | 1.741.942 |
| 21 sept. 2020 | 183,35 | 183,35 | 176,25 | 176,35 | 176,35 | 2.200.101 |
| 18 sept. 2020 | - | - | - | - | - | - |
| 17 sept. 2020 | 180,80 | 183,75 | 180,20 | 182,30 | 182,30 | 2.373.221 |
| 16 sept. 2020 | 182,80 | 183,65 | 180,95 | 182,80 | 182,80 | 2.469.466 |
| 15 sept. 2020 | 183,25 | 184,05 | 181,80 | 183,40 | 183,40 | 1.817.515 |
| 14 sept. 2020 | 184,80 | 185,85 | 182,20 | 183,00 | 183,00 | 1.667.806 |
| 11 sept. 2020 | 183,90 | 184,40 | 182,25 | 183,75 | 183,75 | 1.687.657 |
| 10 sept. 2020 | 186,10 | 187,00 | 182,35 | 184,05 | 184,05 | 2.792.148 |
| 09 sept. 2020 | 179,85 | 186,25 | 179,55 | 186,10 | 186,10 | 4.637.924 |
| 08 sept. 2020 | 179,90 | 180,00 | 176,85 | 179,90 | 179,90 | 3.090.086 |
| 07 sept. 2020 | 174,00 | 179,70 | 174,00 | 179,60 | 179,60 | 2.468.366 |
| 04 sept. 2020 | 170,00 | 177,30 | 169,20 | 172,90 | 172,90 | 2.581.045 |
| 03 sept. 2020 | 174,60 | 176,95 | 170,00 | 170,75 | 170,75 | 2.861.938 |
| 02 sept. 2020 | 171,90 | 176,05 | 171,25 | 172,50 | 172,50 | 2.388.339 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
