Mercados españoles abiertos en 7 hrs 1 min

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 2021216,90223,10216,60221,60221,602.353.764
25 ene. 2021221,00223,50217,40217,40217,403.215.662
22 ene. 2021218,20220,20217,30219,00219,002.712.428
21 ene. 2021221,00222,30214,20217,70217,705.186.625
20 ene. 2021216,50219,60215,70217,40217,402.637.035
19 ene. 2021221,20221,70214,20216,00216,002.294.571
18 ene. 2021217,50218,60216,20216,90216,901.357.406
15 ene. 2021218,20221,00216,90218,40218,403.634.986
14 ene. 2021217,40219,10216,90218,00218,001.625.394
13 ene. 2021218,00220,70217,10217,60217,602.616.555
12 ene. 2021217,60223,00217,50220,30220,302.639.016
11 ene. 2021214,30218,30214,30216,20216,202.001.445
08 ene. 2021219,00219,00214,20215,90215,902.408.297
07 ene. 2021209,50216,60208,00215,90215,904.474.345
05 ene. 2021201,30204,70200,50202,00202,001.258.850
04 ene. 2021202,50207,60202,00202,90202,902.446.322
30 dic. 2020------
29 dic. 2020206,20206,20202,90203,00203,001.459.341
28 dic. 2020203,00205,90202,10205,60205,601.122.726
23 dic. 2020201,60201,60199,90200,90200,901.106.882
22 dic. 2020198,90201,90198,40201,60201,601.203.148
21 dic. 2020198,95200,80195,75198,50198,502.536.029
18 dic. 2020202,30205,10201,40202,80202,803.195.213
17 dic. 2020205,40206,10201,50202,70202,702.008.912
16 dic. 2020204,50207,00202,60204,50204,502.774.491
15 dic. 2020199,05205,10198,30203,90203,903.317.018
14 dic. 2020198,00200,00197,35199,60199,602.590.407
11 dic. 2020192,50196,35192,50196,20196,202.470.941
10 dic. 2020197,25197,25192,80195,15195,152.370.144
09 dic. 2020195,70197,75194,90195,95195,951.977.944
08 dic. 2020192,00194,60189,55194,60194,602.546.178
07 dic. 2020192,20193,70191,00191,05191,051.761.024
04 dic. 2020189,55192,10189,15192,10192,101.710.980
03 dic. 2020191,00192,00189,55189,75189,752.361.281
02 dic. 2020192,55194,45191,55191,55191,552.614.493
01 dic. 2020193,00194,30192,00193,75193,751.606.993
30 nov. 2020195,00196,15192,35192,35192,355.363.769
27 nov. 2020194,05196,25193,65196,20196,202.094.679
26 nov. 2020195,50197,80194,40195,00195,002.183.665
25 nov. 2020195,00196,30191,05192,65192,652.375.052
24 nov. 2020192,50196,70192,50195,70195,702.926.026
23 nov. 2020188,35192,05188,35191,25191,252.342.289
20 nov. 2020186,10189,15185,85187,80187,802.066.898
19 nov. 2020188,10188,60186,95187,25187,251.931.466
18 nov. 2020188,10189,10186,80188,65188,652.834.097
17 nov. 2020189,50189,50186,15188,95188,952.591.961
16 nov. 2020185,00192,05184,10190,00190,003.932.902
13 nov. 2020178,55184,20178,15183,70183,703.713.188
12 nov. 2020179,20180,45177,90179,65179,652.578.638
11 nov. 2020181,15183,00179,60181,05181,052.395.960
10 nov. 2020179,00182,60177,00181,25181,253.875.847
09 nov. 2020169,10182,05168,25179,40179,406.514.013
06 nov. 2020164,00167,65163,25166,10166,102.464.158
05 nov. 2020161,40165,05160,85164,30164,303.111.131
04 nov. 2020157,25161,60155,40160,60160,605.827.280
03 nov. 2020167,00167,70161,85162,35162,354.323.465
02 nov. 2020158,95165,30158,10164,80164,803.186.015
30 oct. 2020158,00160,50157,55158,50158,501.826.574
29 oct. 2020161,70164,10159,70160,15160,152.381.301
28 oct. 2020163,80164,45161,20162,15162,152.903.506
27 oct. 2020167,50168,50164,30166,30166,302.355.644
26 oct. 2020172,50172,55167,50167,50167,502.433.401
23 oct. 2020172,00174,95171,50174,95174,952.772.052
22 oct. 2020172,00173,10170,20172,20172,202.793.123
21 oct. 2020179,00179,20172,35172,55172,553.269.044
20 oct. 2020174,40179,10174,40178,80178,802.937.668
19 oct. 2020174,75178,20174,65174,90174,903.000.793
16 oct. 2020173,20175,35164,45174,65174,657.252.553
15 oct. 2020170,15171,50168,50171,35171,352.941.879
14 oct. 2020173,95174,45171,60172,75172,753.479.152
13 oct. 2020179,00179,00173,00173,30173,303.667.308
12 oct. 2020178,90179,20177,10178,60178,602.212.717
09 oct. 2020179,45181,05178,50178,55178,551.411.876
08 oct. 2020180,10181,50178,25179,25179,251.556.249
07 oct. 2020177,95181,35177,80179,60179,602.076.116
06 oct. 2020178,85180,00177,80178,30178,301.824.137
05 oct. 2020175,00178,55174,85177,85177,851.877.773
02 oct. 2020173,85173,85170,05173,00173,002.363.133
01 oct. 2020176,95177,95175,15175,60175,602.721.489
30 sept. 2020173,00177,35172,60175,90175,902.687.826
29 sept. 2020172,85176,45172,65174,75174,752.546.940
28 sept. 2020170,00174,90170,00173,15173,154.062.121
25 sept. 2020172,30172,60164,70167,70167,706.784.741
24 sept. 2020173,65174,60171,15172,95172,953.043.483
23 sept. 2020176,75179,95176,25176,25176,251.997.247
22 sept. 2020176,50178,45175,30175,85175,851.741.942
21 sept. 2020183,35183,35176,25176,35176,352.200.101
18 sept. 2020------
17 sept. 2020180,80183,75180,20182,30182,302.373.221
16 sept. 2020182,80183,65180,95182,80182,802.469.466
15 sept. 2020183,25184,05181,80183,40183,401.817.515
14 sept. 2020184,80185,85182,20183,00183,001.667.806
11 sept. 2020183,90184,40182,25183,75183,751.687.657
10 sept. 2020186,10187,00182,35184,05184,052.792.148
09 sept. 2020179,85186,25179,55186,10186,104.637.924
08 sept. 2020179,90180,00176,85179,90179,903.090.086
07 sept. 2020174,00179,70174,00179,60179,602.468.366
04 sept. 2020170,00177,30169,20172,90172,902.581.045
03 sept. 2020174,60176,95170,00170,75170,752.861.938
02 sept. 2020171,90176,05171,25172,50172,502.388.339
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...