SAND.ST - Sandvik AB

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul. 2020179,45180,15175,75176,30176,301.549.359
02 jul. 2020177,40178,40174,75177,90177,902.558.638
01 jul. 2020174,30178,75172,65175,50175,503.771.652
30 jun. 2020174,00175,40171,65174,10174,103.909.993
29 jun. 2020169,00173,20168,00172,50172,502.858.684
26 jun. 2020169,80173,00168,75169,65169,653.793.674
25 jun. 2020161,10167,00161,05167,00167,003.308.295
24 jun. 2020163,50165,65160,75161,65161,653.993.792
23 jun. 2020159,20164,40159,20163,50163,502.500.340
22 jun. 2020158,05159,75156,30157,45157,452.099.917
18 jun. 2020157,80161,55157,05160,45160,454.433.736
17 jun. 2020158,80160,35157,45158,10158,102.657.417
16 jun. 2020157,50160,00154,80158,05158,053.528.189
15 jun. 2020148,55154,00148,20153,15153,153.863.706
12 jun. 2020154,00159,85154,00155,70155,702.797.580
11 jun. 2020163,75164,30156,20156,35156,356.429.201
10 jun. 2020172,35174,60168,95169,00169,003.704.762
09 jun. 2020173,85174,30169,90172,40172,404.232.409
08 jun. 2020174,20176,30173,10174,40174,403.553.000
05 jun. 2020171,55175,90170,15175,85175,853.981.602
04 jun. 2020169,45172,05167,75170,25170,254.621.308
03 jun. 2020165,00170,55164,25170,10170,104.217.801
02 jun. 2020156,85162,55156,20159,80159,802.793.528
01 jun. 2020159,00159,25154,45156,85156,852.212.773
29 may. 2020157,65158,75154,85155,90155,905.169.183
28 may. 2020159,50159,70155,55158,95158,952.987.808
27 may. 2020152,10158,75151,95158,25158,253.178.359
26 may. 2020149,95153,20149,60152,10152,102.624.246
25 may. 2020143,85149,00143,45148,35148,352.011.669
22 may. 2020145,15145,15142,25142,25142,253.442.885
20 may. 2020148,15149,50145,05147,15147,151.740.702
19 may. 2020150,50151,40147,95149,10149,103.322.087
18 may. 2020143,60149,95142,00149,95149,953.506.718
15 may. 2020139,00143,65138,95140,65140,653.149.750
14 may. 2020140,90142,70135,60137,30137,303.415.227
13 may. 2020147,50147,50142,30142,30142,302.969.969
12 may. 2020147,00151,75146,40149,75149,753.063.730
11 may. 2020150,45151,85146,90147,95147,952.182.988
08 may. 2020148,00150,00147,30150,00150,001.621.497
07 may. 2020146,90148,00144,55146,40146,402.044.652
06 may. 2020148,40149,50145,75146,10146,102.182.535
05 may. 2020142,55149,00142,50148,60148,602.435.087
04 may. 2020146,15146,85140,60140,60140,603.977.325
30 abr. 2020157,00157,75151,30151,30151,302.144.514
29 abr. 2020152,90158,45151,15156,15156,154.300.080
29 abr. 20203 Dividendo
28 abr. 2020149,75155,20147,45153,15150,153.752.859
27 abr. 2020145,50150,10145,30149,05146,132.782.147
24 abr. 2020142,30143,60140,50142,45139,662.964.823
23 abr. 2020140,65146,85140,15145,00142,162.551.174
22 abr. 2020138,50140,65137,95140,05137,312.416.634
21 abr. 2020142,85144,55137,60137,75135,056.114.452
20 abr. 2020142,75146,70138,50145,55142,705.179.807
17 abr. 2020140,15143,10138,75141,30138,535.244.448
16 abr. 2020135,20136,85133,50135,00132,362.909.833
15 abr. 2020140,90140,90132,20132,20129,614.027.362
14 abr. 2020142,05142,70139,80141,05138,293.396.116
09 abr. 2020143,50147,05140,20140,20137,452.124.237
08 abr. 2020142,30142,60138,75141,50138,732.257.065
07 abr. 2020142,55146,10140,90143,70140,895.556.790
06 abr. 2020136,20139,75136,10138,85136,132.433.828
03 abr. 2020134,85135,55131,55131,80129,222.322.879
02 abr. 2020132,70136,20130,85135,10132,455.177.964
01 abr. 2020136,25136,90131,75131,85129,273.779.768
31 mar. 2020143,20145,40138,40141,25138,486.214.490
30 mar. 2020140,05141,50134,45140,60137,853.684.796
27 mar. 2020144,95144,95136,65139,05136,335.015.264
26 mar. 2020129,55146,05128,60146,05143,195.520.560
25 mar. 2020134,95134,95122,60134,40131,776.117.333
24 mar. 2020120,00128,10119,90128,10125,594.968.380
23 mar. 2020115,35120,25114,50115,55113,294.551.481
20 mar. 2020130,00131,65121,95122,35119,956.205.017
19 mar. 2020124,45129,45119,40124,55122,116.540.974
18 mar. 2020118,60124,25114,70123,15120,745.639.456
17 mar. 2020127,00129,00117,25122,70120,306.471.397
16 mar. 2020120,20125,80112,45123,40120,987.137.189
13 mar. 2020127,00137,15123,10127,30124,816.518.199
12 mar. 2020129,50133,75123,40124,70122,268.120.543
11 mar. 2020140,80143,50138,10139,10136,385.212.838
10 mar. 2020142,25148,20138,50140,00137,264.456.601
09 mar. 2020137,75144,80135,25141,55138,786.861.209
06 mar. 2020152,25153,75149,60151,35148,393.757.185
05 mar. 2020162,50162,95155,40156,40153,343.149.198
04 mar. 2020160,45162,90159,05160,40157,263.618.524
03 mar. 2020159,10164,15158,75159,90156,773.375.435
02 mar. 2020162,20164,00153,90157,10154,024.057.380
28 feb. 2020155,50159,85155,45158,40155,306.057.913
27 feb. 2020165,20165,75158,45162,45159,275.246.836
26 feb. 2020163,50170,55159,20169,70166,383.736.749
25 feb. 2020168,35169,70164,50165,05161,822.845.009
24 feb. 2020173,65174,05167,10167,60164,324.268.358
21 feb. 2020181,50182,25177,75179,00175,492.858.039
20 feb. 2020183,35184,70182,75183,20179,611.471.961
19 feb. 2020182,45183,90182,45183,35179,761.228.557
18 feb. 2020182,00182,75180,65181,15177,601.977.246
17 feb. 2020184,45187,10184,00184,00180,401.580.977
14 feb. 2020186,20187,35184,40184,40180,791.723.655
13 feb. 2020188,60189,80184,50186,00182,363.026.943
12 feb. 2020187,95190,00186,55189,90186,181.944.062
11 feb. 2020183,50187,35183,00187,10183,432.762.775
*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