Mercados españoles abiertos en 40 mins
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
82,63 -0,53 (-0,64%) Bitcoin EUR
58.141,46 -1.007,36 (-1,70%)
Sectra AB (publ) (SECT-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:29PM CEST
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 223,60 | 224,40 | 220,20 | 223,20 | 223,20 | 75.368 |
| 06 may 2024 | 221,40 | 222,20 | 219,20 | 222,00 | 222,00 | 38.090 |
| 03 may 2024 | 218,00 | 221,20 | 216,20 | 221,20 | 221,20 | 92.328 |
| 02 may 2024 | 224,20 | 224,20 | 217,20 | 218,00 | 218,00 | 190.817 |
| 30 abr 2024 | 223,00 | 224,00 | 217,80 | 219,20 | 219,20 | 53.639 |
| 29 abr 2024 | 220,80 | 222,60 | 217,60 | 222,60 | 222,60 | 92.798 |
| 26 abr 2024 | 217,60 | 225,60 | 216,40 | 221,60 | 221,60 | 113.260 |
| 25 abr 2024 | 218,20 | 218,80 | 214,60 | 217,00 | 217,00 | 109.336 |
| 24 abr 2024 | 217,80 | 220,00 | 216,60 | 217,80 | 217,80 | 76.186 |
| 23 abr 2024 | 206,40 | 216,00 | 206,40 | 215,60 | 215,60 | 91.879 |
| 22 abr 2024 | 207,80 | 210,60 | 202,40 | 206,20 | 206,20 | 65.581 |
| 19 abr 2024 | 205,60 | 209,20 | 203,40 | 207,80 | 207,80 | 113.037 |
| 18 abr 2024 | 209,80 | 211,00 | 200,20 | 207,80 | 207,80 | 82.954 |
| 17 abr 2024 | 210,00 | 211,80 | 207,80 | 209,80 | 209,80 | 57.633 |
| 16 abr 2024 | 208,00 | 210,00 | 205,00 | 207,40 | 207,40 | 73.795 |
| 15 abr 2024 | 205,00 | 211,00 | 204,80 | 210,40 | 210,40 | 62.743 |
| 12 abr 2024 | 208,60 | 212,20 | 204,60 | 204,80 | 204,80 | 65.579 |
| 11 abr 2024 | 205,00 | 207,60 | 201,20 | 206,40 | 206,40 | 95.995 |
| 10 abr 2024 | 206,20 | 209,80 | 202,80 | 205,00 | 205,00 | 49.384 |
| 09 abr 2024 | 210,60 | 211,00 | 205,20 | 206,20 | 206,20 | 76.460 |
| 08 abr 2024 | 206,80 | 211,40 | 206,40 | 210,60 | 210,60 | 87.880 |
| 05 abr 2024 | 202,80 | 207,20 | 202,40 | 207,20 | 207,20 | 58.628 |
| 04 abr 2024 | 205,80 | 207,00 | 201,60 | 206,00 | 206,00 | 70.746 |
| 03 abr 2024 | 207,00 | 207,00 | 200,00 | 205,60 | 205,60 | 135.364 |
| 02 abr 2024 | 207,00 | 212,20 | 205,20 | 207,20 | 207,20 | 125.873 |
| 28 mar 2024 | 206,75 | 208,10 | 204,00 | 207,15 | 207,15 | 48.914 |
| 27 mar 2024 | 208,50 | 210,40 | 206,40 | 206,40 | 206,40 | 78.485 |
| 26 mar 2024 | 210,65 | 212,00 | 205,85 | 208,50 | 208,50 | 72.157 |
| 25 mar 2024 | 210,65 | 211,50 | 208,35 | 210,65 | 210,65 | 88.636 |
| 22 mar 2024 | 211,00 | 212,90 | 208,30 | 210,75 | 210,75 | 62.892 |
| 21 mar 2024 | 206,00 | 210,75 | 203,50 | 209,95 | 209,95 | 174.779 |
| 20 mar 2024 | 207,00 | 210,20 | 202,85 | 203,05 | 203,05 | 107.757 |
| 19 mar 2024 | 205,55 | 209,15 | 205,00 | 209,15 | 209,15 | 97.452 |
| 18 mar 2024 | 208,55 | 209,20 | 205,00 | 206,15 | 206,15 | 424.395 |
| 15 mar 2024 | 209,30 | 212,05 | 208,40 | 208,55 | 208,55 | 461.569 |
| 14 mar 2024 | 211,30 | 213,40 | 207,95 | 209,30 | 209,30 | 110.052 |
| 13 mar 2024 | 213,00 | 214,40 | 209,55 | 211,30 | 211,30 | 143.210 |
| 12 mar 2024 | 209,60 | 213,90 | 208,25 | 213,45 | 213,45 | 177.825 |
| 11 mar 2024 | 214,95 | 214,95 | 203,55 | 209,65 | 209,65 | 207.116 |
| 08 mar 2024 | 209,30 | 219,50 | 203,70 | 216,20 | 216,20 | 255.466 |
| 07 mar 2024 | 211,20 | 216,25 | 209,60 | 216,10 | 216,10 | 95.935 |
| 06 mar 2024 | 206,25 | 212,10 | 206,10 | 211,20 | 211,20 | 136.447 |
| 05 mar 2024 | 208,90 | 210,70 | 205,00 | 206,15 | 206,15 | 140.153 |
| 04 mar 2024 | 212,70 | 213,75 | 208,60 | 209,45 | 209,45 | 115.291 |
| 01 mar 2024 | 206,15 | 211,45 | 203,30 | 211,00 | 211,00 | 97.778 |
| 29 feb 2024 | 208,15 | 209,90 | 205,90 | 206,15 | 206,15 | 177.946 |
| 28 feb 2024 | 207,75 | 209,50 | 207,35 | 208,10 | 208,10 | 86.264 |
| 27 feb 2024 | 211,00 | 213,20 | 206,45 | 209,15 | 209,15 | 107.632 |
| 26 feb 2024 | 208,55 | 211,80 | 206,30 | 211,00 | 211,00 | 90.865 |
| 23 feb 2024 | 211,75 | 212,50 | 206,30 | 209,50 | 209,50 | 86.057 |
| 22 feb 2024 | 215,00 | 216,30 | 209,90 | 211,75 | 211,75 | 91.546 |
| 21 feb 2024 | 214,85 | 214,85 | 208,95 | 211,60 | 211,60 | 87.050 |
| 20 feb 2024 | 216,90 | 218,70 | 213,45 | 214,85 | 214,85 | 108.045 |
| 19 feb 2024 | 215,00 | 217,65 | 212,80 | 216,90 | 216,90 | 116.855 |
| 16 feb 2024 | 220,90 | 223,60 | 216,80 | 217,15 | 217,15 | 166.492 |
| 15 feb 2024 | 212,00 | 219,30 | 211,75 | 219,30 | 219,30 | 710.511 |
| 14 feb 2024 | 205,00 | 212,15 | 204,75 | 211,50 | 211,50 | 243.299 |
| 13 feb 2024 | 204,85 | 207,05 | 200,00 | 205,20 | 205,20 | 173.665 |
| 12 feb 2024 | 203,15 | 206,35 | 202,90 | 204,85 | 204,85 | 114.913 |
| 09 feb 2024 | 200,85 | 203,60 | 200,70 | 203,15 | 203,15 | 89.871 |
| 08 feb 2024 | 196,60 | 203,80 | 196,60 | 200,95 | 200,95 | 256.513 |
| 07 feb 2024 | 192,52 | 197,52 | 191,10 | 197,00 | 197,00 | 224.161 |
| 06 feb 2024 | 193,66 | 196,56 | 191,92 | 192,52 | 192,52 | 114.987 |
| 05 feb 2024 | 191,00 | 195,70 | 189,56 | 193,66 | 193,66 | 242.204 |
| 02 feb 2024 | 193,92 | 196,70 | 190,56 | 191,00 | 191,00 | 190.024 |
| 01 feb 2024 | 194,98 | 196,80 | 192,64 | 193,90 | 193,90 | 128.867 |
| 31 ene 2024 | 193,60 | 197,10 | 193,14 | 195,14 | 195,14 | 614.721 |
| 30 ene 2024 | 193,38 | 197,30 | 193,00 | 193,58 | 193,58 | 338.848 |
| 29 ene 2024 | 188,22 | 194,00 | 186,32 | 193,36 | 193,36 | 149.045 |
| 26 ene 2024 | 188,22 | 189,80 | 186,00 | 188,28 | 188,28 | 92.349 |
| 25 ene 2024 | 187,46 | 189,92 | 186,94 | 188,20 | 188,20 | 89.371 |
| 24 ene 2024 | 188,90 | 190,30 | 184,18 | 187,46 | 187,46 | 613.229 |
| 23 ene 2024 | 185,72 | 190,02 | 185,36 | 187,82 | 187,82 | 107.115 |
| 22 ene 2024 | 188,88 | 189,50 | 183,50 | 185,70 | 185,70 | 97.279 |
| 19 ene 2024 | 185,52 | 187,00 | 184,78 | 185,46 | 185,46 | 162.409 |
| 18 ene 2024 | 179,74 | 185,00 | 179,02 | 185,00 | 185,00 | 172.054 |
| 17 ene 2024 | 175,04 | 181,00 | 174,92 | 179,74 | 179,74 | 206.302 |
| 16 ene 2024 | 176,58 | 179,56 | 175,84 | 179,22 | 179,22 | 253.183 |
| 15 ene 2024 | 178,74 | 179,02 | 176,50 | 176,58 | 176,58 | 240.264 |
| 12 ene 2024 | 176,70 | 180,92 | 176,60 | 179,26 | 179,26 | 102.265 |
| 11 ene 2024 | 167,52 | 181,62 | 167,52 | 176,74 | 176,74 | 160.635 |
| 10 ene 2024 | 172,58 | 176,72 | 171,10 | 175,92 | 175,92 | 93.613 |
| 09 ene 2024 | 171,76 | 175,18 | 169,10 | 172,58 | 172,58 | 184.494 |
| 08 ene 2024 | 166,08 | 172,22 | 165,44 | 171,76 | 171,76 | 120.731 |
| 05 ene 2024 | 169,02 | 170,98 | 163,88 | 166,06 | 166,06 | 94.283 |
| 04 ene 2024 | 170,00 | 172,40 | 169,12 | 171,56 | 171,56 | 89.372 |
| 03 ene 2024 | 175,50 | 175,50 | 167,84 | 170,76 | 170,76 | 181.325 |
| 02 ene 2024 | 180,26 | 181,30 | 173,50 | 175,64 | 175,64 | 137.265 |
| 29 dic 2023 | 181,20 | 181,40 | 177,78 | 180,26 | 180,26 | 122.519 |
| 28 dic 2023 | 180,00 | 182,04 | 177,58 | 181,20 | 181,20 | 153.533 |
| 27 dic 2023 | 175,94 | 180,30 | 175,94 | 180,30 | 180,30 | 131.495 |
| 22 dic 2023 | 174,76 | 176,16 | 170,50 | 175,68 | 175,68 | 128.762 |
| 21 dic 2023 | 172,02 | 177,16 | 170,14 | 176,72 | 176,72 | 294.940 |
| 20 dic 2023 | 171,14 | 172,88 | 169,00 | 172,88 | 172,88 | 149.216 |
| 19 dic 2023 | 164,00 | 172,18 | 161,50 | 171,14 | 171,14 | 262.567 |
| 18 dic 2023 | 161,64 | 165,30 | 157,76 | 163,84 | 163,84 | 218.965 |
| 15 dic 2023 | 158,14 | 173,48 | 158,14 | 160,24 | 160,24 | 740.546 |
| 14 dic 2023 | 140,50 | 151,18 | 140,50 | 148,00 | 148,00 | 184.439 |
| 13 dic 2023 | 142,60 | 143,18 | 137,32 | 139,02 | 139,02 | 110.022 |
| 12 dic 2023 | 144,98 | 144,98 | 141,00 | 143,06 | 143,06 | 121.010 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.