SAND.ST - Sandvik AB

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 abr. 2020143,50147,05140,20140,20140,202.124.237
08 abr. 2020142,30142,60138,75141,50141,502.257.065
07 abr. 2020142,55146,10140,90143,70143,705.556.790
06 abr. 2020136,20139,75136,10138,85138,852.433.828
03 abr. 2020134,85135,55131,55131,80131,802.322.879
02 abr. 2020132,70136,20130,85135,10135,105.177.964
01 abr. 2020136,25136,90131,75131,85131,853.779.768
31 mar. 2020143,20145,40138,40141,25141,256.214.490
30 mar. 2020140,05141,50134,45140,60140,603.684.796
27 mar. 2020144,95144,95136,65139,05139,055.015.264
26 mar. 2020129,55146,05128,60146,05146,055.520.560
25 mar. 2020134,95134,95122,60134,40134,406.117.333
24 mar. 2020120,00128,10119,90128,10128,104.968.380
23 mar. 2020115,35120,25114,50115,55115,554.551.481
20 mar. 2020130,00131,65121,95122,35122,356.205.017
19 mar. 2020124,45129,45119,40124,55124,556.540.974
18 mar. 2020118,60124,25114,70123,15123,155.639.456
17 mar. 2020127,00129,00117,25122,70122,706.471.397
16 mar. 2020120,20125,80112,45123,40123,407.137.189
13 mar. 2020127,00137,15123,10127,30127,306.518.199
12 mar. 2020129,50133,75123,40124,70124,708.120.543
11 mar. 2020140,80143,50138,10139,10139,105.212.838
10 mar. 2020142,25148,20138,50140,00140,004.456.601
09 mar. 2020137,75144,80135,25141,55141,556.861.209
06 mar. 2020152,25153,75149,60151,35151,353.757.185
05 mar. 2020162,50162,95155,40156,40156,403.149.198
04 mar. 2020160,45162,90159,05160,40160,403.618.524
03 mar. 2020159,10164,15158,75159,90159,903.375.435
02 mar. 2020162,20164,00153,90157,10157,104.057.380
28 feb. 2020155,50159,85155,45158,40158,406.057.913
27 feb. 2020165,20165,75158,45162,45162,455.246.836
26 feb. 2020163,50170,55159,20169,70169,703.736.749
25 feb. 2020168,35169,70164,50165,05165,052.845.009
24 feb. 2020173,65174,05167,10167,60167,604.268.358
21 feb. 2020181,50182,25177,75179,00179,002.858.039
20 feb. 2020183,35184,70182,75183,20183,201.471.961
19 feb. 2020182,45183,90182,45183,35183,351.228.557
18 feb. 2020182,00182,75180,65181,15181,151.977.246
17 feb. 2020184,45187,10184,00184,00184,001.580.977
14 feb. 2020186,20187,35184,40184,40184,401.723.655
13 feb. 2020188,60189,80184,50186,00186,003.026.943
12 feb. 2020187,95190,00186,55189,90189,901.944.062
11 feb. 2020183,50187,35183,00187,10187,102.762.775
10 feb. 2020181,70183,15180,15182,15182,151.026.987
07 feb. 2020185,00185,10180,85182,05182,052.036.302
06 feb. 2020189,00190,15185,30185,80185,802.078.930
05 feb. 2020182,60189,45181,35187,35187,352.700.253
04 feb. 2020178,25182,65177,00182,55182,552.822.027
03 feb. 2020176,00178,20175,05176,95176,951.990.653
31 ene. 2020181,50182,25175,60176,15176,153.158.370
30 ene. 2020183,15184,55180,40180,80180,803.110.150
29 ene. 2020183,40187,35181,95186,25186,252.856.739
28 ene. 2020183,15184,20178,30182,45182,453.427.181
27 ene. 2020182,90183,70180,40181,85181,853.025.871
24 ene. 2020186,40190,05186,00187,60187,602.607.402
23 ene. 2020187,65188,00182,10183,85183,852.973.388
22 ene. 2020193,20193,75186,90186,90186,903.133.304
21 ene. 2020185,20194,30182,10191,25191,255.669.578
20 ene. 2020188,00191,15186,75189,65189,652.598.719
17 ene. 2020188,00189,45187,05187,95187,953.851.229
16 ene. 2020181,95185,95181,70185,95185,953.786.150
15 ene. 2020182,45182,95180,95181,95181,952.516.000
14 ene. 2020182,55183,10180,70182,70182,702.166.347
13 ene. 2020184,10184,75181,10182,50182,502.199.303
10 ene. 2020185,40185,95182,45183,00183,002.697.654
09 ene. 2020185,85187,10184,00184,45184,452.917.927
08 ene. 2020182,80184,75181,65184,70184,701.736.103
07 ene. 2020181,90186,00181,65184,40184,402.945.785
03 ene. 2020185,00185,05181,55182,45182,452.052.570
02 ene. 2020183,50187,00183,50186,35186,351.617.659
30 dic. 2019187,10187,55182,00182,65182,651.645.113
27 dic. 2019186,50187,55185,25187,40187,401.035.035
23 dic. 2019185,15185,90184,80185,50185,50985.463
20 dic. 2019185,00186,50184,60185,35185,352.936.557
19 dic. 2019188,00188,00184,95184,95184,953.441.947
18 dic. 2019190,00190,85187,10188,00188,002.299.026
17 dic. 2019189,70190,75188,25190,35190,352.790.083
16 dic. 2019188,10189,95187,60189,80189,801.587.985
13 dic. 2019187,90190,10185,85187,00187,004.119.274
12 dic. 2019179,10184,90178,80183,85183,853.738.472
11 dic. 2019179,00179,85176,95178,80178,802.351.166
10 dic. 2019181,55181,60177,45179,00179,003.663.704
09 dic. 2019178,20181,00178,00180,30180,302.840.106
06 dic. 2019174,45178,35174,45178,15178,151.967.110
05 dic. 2019175,20176,50173,90174,35174,351.578.859
04 dic. 2019169,30175,50169,30174,85174,853.458.588
03 dic. 2019171,45172,65168,55169,10169,102.694.144
02 dic. 2019174,45177,25170,85171,25171,252.625.943
29 nov. 2019174,25175,30173,00174,15174,152.611.313
28 nov. 2019173,40176,05173,20175,20175,202.183.420
27 nov. 2019174,50175,65171,90171,90171,902.423.042
26 nov. 2019175,40175,70173,20174,20174,204.012.702
25 nov. 2019173,75175,30173,30175,25175,251.586.096
22 nov. 2019170,65174,85170,25172,65172,652.082.383
21 nov. 2019170,80170,85169,35170,65170,652.884.137
20 nov. 2019173,55173,55172,05172,60172,602.947.747
19 nov. 2019175,10176,85173,90174,50174,502.841.776
18 nov. 2019179,15180,15174,70174,95174,952.287.332
15 nov. 2019179,05180,35176,85179,50179,501.680.392
14 nov. 2019177,50178,55176,45177,00177,001.854.295
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines