SAND.ST - Sandvik AB

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 feb. 2020182,45183,85182,45183,35183,351.205.879
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
13 nov. 2019178,30178,50174,75177,65177,652.222.870
12 nov. 2019179,65179,85177,90179,00179,002.030.099
11 nov. 2019179,00180,05177,80178,85178,851.848.388
08 nov. 2019178,35179,60176,15179,60179,601.942.468
07 nov. 2019178,90181,85178,15178,40178,402.476.339
06 nov. 2019178,80179,90177,05177,70177,702.106.555
05 nov. 2019178,50179,15177,05179,15179,152.618.601
04 nov. 2019173,30178,90172,20178,65178,653.693.267
01 nov. 2019170,35172,30168,00170,70170,70321.280
31 oct. 2019173,15173,15168,45170,35170,354.810.242
30 oct. 2019172,35173,95171,00172,35172,353.230.089
29 oct. 2019172,40173,80170,50172,70172,703.969.538
28 oct. 2019168,50173,05167,50172,85172,855.229.070
25 oct. 2019168,90170,15167,40168,20168,204.537.706
24 oct. 2019172,00173,75169,30170,00170,003.345.502
23 oct. 2019170,10172,10169,00171,65171,653.184.403
22 oct. 2019172,80174,85170,50171,05171,053.879.785
21 oct. 2019167,60174,20166,35172,75172,758.871.213
18 oct. 2019156,70166,25156,65166,25166,2511.386.604
17 oct. 2019157,55160,50157,00159,00159,004.890.249
16 oct. 2019157,00158,45156,00158,05158,053.614.925
15 oct. 2019154,30157,90154,05157,25157,253.758.337
14 oct. 2019154,15154,15151,25153,25153,253.391.747
11 oct. 2019150,00154,70149,55154,35154,355.150.639
10 oct. 2019145,70149,75144,85149,75149,753.335.524
09 oct. 2019142,95147,60142,60145,70145,703.805.711
08 oct. 2019145,70146,25142,10143,50143,503.136.296
07 oct. 2019145,00146,65143,60146,10146,102.806.396
04 oct. 2019145,50146,55143,80145,15145,153.419.448
03 oct. 2019147,00147,40143,80145,35145,353.614.069
02 oct. 2019149,60150,15147,10147,55147,553.574.954
01 oct. 2019153,00155,00149,85150,20150,204.066.488
30 sept. 2019152,95154,75152,35153,35153,353.306.685
27 sept. 2019151,40153,35150,65152,95152,952.085.928
26 sept. 2019149,00151,65148,55150,60150,602.875.601
25 sept. 2019150,10150,10147,00149,30149,304.313.406
*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