Mercados españoles cerrados

Sandvik AB (publ) (SAND.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
212,30+0,40 (+0,19%)
Al cierre: 5:29PM CEST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEK
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 oct 2021213,10214,30211,20212,30212,302.178.258
14 oct 2021210,00212,30209,20211,90211,901.801.541
13 oct 2021207,50209,60205,10208,90208,902.128.684
12 oct 2021204,70208,10203,60207,50207,502.068.041
11 oct 2021207,30208,50204,90207,70207,701.508.933
08 oct 2021207,70210,90206,40207,30207,302.572.165
07 oct 2021202,90207,90202,90206,80206,802.744.518
06 oct 2021200,40202,70198,65199,60199,602.428.327
05 oct 2021198,30203,00197,50203,00203,001.770.588
04 oct 2021198,50201,10196,80198,30198,301.788.321
01 oct 2021196,20200,60194,85199,35199,352.193.931
30 sept 2021201,80202,00199,20201,20201,202.513.312
29 sept 2021202,30202,90199,85200,30200,302.339.931
28 sept 2021206,00206,40201,20202,10202,102.414.532
27 sept 2021210,30211,30207,00207,10207,101.646.944
24 sept 2021210,20210,20208,20208,90208,901.669.856
23 sept 2021208,50212,80208,10210,50210,502.390.424
22 sept 2021202,80207,50202,80206,80206,802.276.106
21 sept 2021204,40205,40201,30201,40201,402.378.391
20 sept 2021209,20209,20202,50203,60203,603.486.580
17 sept 2021218,60219,80211,40212,10212,103.421.600
16 sept 2021216,00219,80215,60217,20217,201.753.324
15 sept 2021217,20218,30215,20216,00216,002.102.787
14 sept 2021217,80218,70216,00217,20217,201.926.561
13 sept 2021221,00223,00218,00218,40218,402.008.770
10 sept 2021219,30223,00219,30220,30220,301.807.000
09 sept 2021217,50220,70216,40219,30219,301.545.185
08 sept 2021225,40225,40219,10219,10219,102.318.380
07 sept 2021224,20227,40223,80226,60226,601.414.687
06 sept 2021221,10225,90221,10224,80224,801.376.722
03 sept 2021221,30223,70220,70220,70220,701.700.468
02 sept 2021220,10221,80219,20221,30221,301.193.960
01 sept 2021220,90222,50218,40219,90219,901.745.873
31 ago 2021227,80228,60219,60220,00220,003.786.816
30 ago 2021223,80227,30223,60226,50226,501.938.021
27 ago 2021223,00223,60220,30223,30223,301.261.989
26 ago 2021221,10223,80220,60223,00223,001.830.711
25 ago 2021216,50222,40215,60221,90221,902.350.780
24 ago 2021216,50217,30214,50216,30216,301.186.340
23 ago 2021214,70216,50213,50215,70215,701.394.531
20 ago 2021211,00213,60209,50213,10213,102.126.285
19 ago 2021214,50214,50208,10211,30211,303.488.481
18 ago 2021222,80223,10216,30217,60217,601.827.187
17 ago 2021222,40222,70220,60221,50221,501.475.568
16 ago 2021226,70226,70221,70222,60222,601.352.855
13 ago 2021229,90230,80227,20227,50227,50949.843
12 ago 2021225,70230,20225,50230,00230,001.965.844
11 ago 2021221,40225,60221,40225,40225,401.104.597
10 ago 2021222,20223,10220,70221,70221,701.133.850
09 ago 2021222,00222,90220,70222,30222,30945.419
06 ago 2021223,20224,20221,50222,60222,601.077.623
05 ago 2021224,80224,90222,10222,40222,401.420.595
04 ago 2021225,50227,30224,00225,00225,001.623.483
03 ago 2021224,20224,90222,60223,90223,901.439.936
02 ago 2021226,20227,60223,70223,70223,701.286.522
30 jul 2021225,90226,60223,60224,30224,301.878.505
29 jul 2021226,40228,00225,20227,50227,501.206.982
28 jul 2021225,50226,00223,80225,30225,301.206.522
27 jul 2021225,80226,10223,40225,30225,301.283.360
26 jul 2021225,90227,80224,50226,80226,801.371.597
23 jul 2021226,00227,50223,30226,90226,901.446.358
22 jul 2021224,70227,10224,00225,00225,001.703.986
21 jul 2021220,00223,30218,40223,00223,002.103.200
20 jul 2021217,90219,90215,20218,70218,702.237.160
19 jul 2021217,40219,80214,10215,50215,502.831.376
16 jul 2021229,90231,20212,60216,80216,805.961.298
15 jul 2021229,00231,60227,50228,10228,101.864.707
14 jul 2021226,50232,00226,00231,20231,202.393.565
13 jul 2021225,10229,40225,10227,50227,502.134.051
12 jul 2021224,00224,90221,50224,60224,601.102.650
09 jul 2021221,40223,70220,50223,50223,501.755.328
08 jul 2021223,10223,20218,30220,20220,201.436.363
07 jul 2021220,00223,60219,90223,10223,101.646.072
06 jul 2021222,40223,90218,50218,50218,502.529.600
05 jul 2021221,20222,60218,70222,20222,201.347.193
02 jul 2021221,50223,20220,40221,00221,002.065.115
01 jul 2021219,70222,20219,10220,10220,101.624.627
30 jun 2021220,70222,20216,10218,60218,602.237.139
29 jun 2021218,50222,30217,70221,90221,902.050.632
28 jun 2021217,10219,90216,00218,70218,701.836.308
24 jun 2021216,60218,50215,90216,20216,201.747.033
23 jun 2021217,40218,30215,30216,10216,101.441.245
22 jun 2021218,90218,90215,30217,00217,002.093.875
21 jun 2021213,20218,30210,70217,60217,602.214.918
18 jun 2021221,20223,10214,20215,00215,005.061.080
17 jun 2021221,60224,70220,20221,00221,002.514.161
16 jun 2021222,40223,10218,70221,60221,602.966.985
15 jun 2021222,10223,50220,20222,00222,002.101.703
14 jun 2021225,20225,90220,60221,10221,102.062.961
11 jun 2021225,10226,90223,10224,30224,301.814.548
10 jun 2021228,00228,90225,10225,10225,103.038.501
09 jun 2021227,40228,30224,80227,70227,702.329.301
08 jun 2021226,20227,30224,60227,30227,30320.128
07 jun 2021225,20227,30224,70226,00226,001.852.766
04 jun 2021227,00228,90224,10225,20225,202.066.753
03 jun 2021224,60227,10222,50227,00227,002.488.871
02 jun 2021224,50225,90223,10224,40224,401.489.352
01 jun 2021220,10225,70220,10224,30224,302.441.444
31 may 2021221,10222,10218,60218,60218,601.614.953
28 may 2021221,00222,10219,70221,10221,101.860.080
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...