Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,0217%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) BTC-EUR
61.384,64 -147,45 (-0,24%)
AB SKF (publ) (SKFRY)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:45PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 21,68 | 21,82 | 21,68 | 21,78 | 21,78 | 3800 |
| 16 may 2024 | 21,92 | 21,93 | 21,72 | 21,72 | 21,72 | 29.400 |
| 15 may 2024 | 21,91 | 22,18 | 21,91 | 22,17 | 22,17 | 4400 |
| 14 may 2024 | 21,69 | 21,97 | 21,65 | 21,97 | 21,97 | 5800 |
| 13 may 2024 | 21,77 | 22,00 | 21,60 | 22,00 | 22,00 | 7600 |
| 10 may 2024 | 21,96 | 22,20 | 21,96 | 22,20 | 22,20 | 4200 |
| 09 may 2024 | 22,07 | 22,21 | 22,04 | 22,18 | 22,18 | 6600 |
| 08 may 2024 | 21,90 | 21,94 | 21,81 | 21,84 | 21,84 | 9800 |
| 07 may 2024 | 22,12 | 22,19 | 21,99 | 22,01 | 22,01 | 10.700 |
| 06 may 2024 | 21,77 | 21,96 | 21,75 | 21,75 | 21,75 | 8200 |
| 03 may 2024 | 21,48 | 21,48 | 21,40 | 21,47 | 21,47 | 24.400 |
| 02 may 2024 | 20,98 | 21,28 | 20,98 | 21,24 | 21,24 | 4900 |
| 01 may 2024 | 20,05 | 21,08 | 20,05 | 20,83 | 20,83 | 3800 |
| 30 abr 2024 | 21,03 | 21,35 | 20,62 | 20,62 | 20,62 | 11.300 |
| 29 abr 2024 | 21,01 | 21,29 | 21,00 | 21,13 | 21,13 | 5700 |
| 26 abr 2024 | 20,77 | 20,80 | 20,50 | 20,71 | 20,71 | 8900 |
| 25 abr 2024 | 20,21 | 20,35 | 20,07 | 20,32 | 20,32 | 37.100 |
| 24 abr 2024 | 20,71 | 20,76 | 20,59 | 20,69 | 20,69 | 26.600 |
| 23 abr 2024 | 20,73 | 20,84 | 20,73 | 20,80 | 20,80 | 7600 |
| 22 abr 2024 | 20,45 | 20,55 | 20,42 | 20,50 | 20,50 | 6100 |
| 19 abr 2024 | 20,00 | 20,10 | 20,00 | 20,05 | 20,05 | 2700 |
| 18 abr 2024 | 20,12 | 20,14 | 19,97 | 20,00 | 20,00 | 8100 |
| 17 abr 2024 | 20,06 | 20,07 | 19,89 | 20,02 | 20,02 | 7100 |
| 16 abr 2024 | 19,78 | 19,92 | 19,78 | 19,89 | 19,89 | 16.100 |
| 15 abr 2024 | 20,50 | 20,50 | 20,27 | 20,27 | 20,27 | 7000 |
| 12 abr 2024 | 20,09 | 20,09 | 20,05 | 20,06 | 20,06 | 4000 |
| 11 abr 2024 | 20,60 | 20,60 | 20,22 | 20,58 | 20,58 | 35.700 |
| 10 abr 2024 | 20,98 | 21,06 | 20,91 | 21,06 | 21,06 | 4700 |
| 09 abr 2024 | 21,37 | 21,37 | 21,24 | 21,27 | 21,27 | 3100 |
| 08 abr 2024 | 21,47 | 21,61 | 21,40 | 21,61 | 21,61 | 2700 |
| 05 abr 2024 | 21,33 | 21,58 | 21,33 | 21,48 | 21,48 | 3500 |
| 04 abr 2024 | 21,51 | 21,56 | 21,13 | 21,13 | 21,13 | 34.800 |
| 03 abr 2024 | 20,69 | 20,91 | 20,69 | 20,91 | 20,91 | 4400 |
| 02 abr 2024 | 20,65 | 20,76 | 20,65 | 20,71 | 20,71 | 20.100 |
| 01 abr 2024 | 20,31 | 20,31 | 20,18 | 20,27 | 20,27 | 8900 |
| 28 mar 2024 | 20,75 | 21,40 | 20,34 | 20,86 | 20,86 | 6900 |
| 27 mar 2024 | 20,86 | 20,87 | 20,81 | 20,82 | 20,82 | 3700 |
| 26 mar 2024 | 21,63 | 21,75 | 21,61 | 21,71 | 21,71 | 11.500 |
| 25 mar 2024 | 21,59 | 21,67 | 21,41 | 21,41 | 21,41 | 7800 |
| 22 mar 2024 | 22,03 | 22,03 | 21,97 | 22,03 | 22,03 | 2600 |
| 21 mar 2024 | 21,98 | 22,21 | 21,98 | 22,19 | 22,19 | 3200 |
| 20 mar 2024 | 21,90 | 22,15 | 21,84 | 22,15 | 22,15 | 9500 |
| 19 mar 2024 | 21,55 | 21,85 | 21,54 | 21,85 | 21,85 | 7700 |
| 18 mar 2024 | 22,81 | 22,85 | 22,19 | 22,19 | 22,19 | 5000 |
| 15 mar 2024 | 22,89 | 22,95 | 22,82 | 22,83 | 22,83 | 6400 |
| 14 mar 2024 | 22,51 | 22,61 | 22,42 | 22,42 | 22,42 | 6500 |
| 13 mar 2024 | 22,93 | 22,93 | 22,73 | 22,77 | 22,77 | 5300 |
| 12 mar 2024 | 22,65 | 22,94 | 22,65 | 22,93 | 22,93 | 4600 |
| 11 mar 2024 | 21,99 | 22,29 | 21,99 | 22,18 | 22,18 | 8800 |
| 08 mar 2024 | 22,15 | 22,22 | 21,94 | 21,97 | 21,97 | 6600 |
| 07 mar 2024 | 21,86 | 21,97 | 21,86 | 21,94 | 21,94 | 2700 |
| 06 mar 2024 | 21,88 | 21,88 | 21,74 | 21,78 | 21,78 | 20.600 |
| 05 mar 2024 | 21,48 | 21,68 | 21,43 | 21,46 | 21,46 | 4900 |
| 04 mar 2024 | 21,95 | 21,95 | 21,52 | 21,80 | 21,80 | 10.300 |
| 01 mar 2024 | 21,88 | 21,93 | 21,87 | 21,90 | 21,90 | 10.100 |
| 29 feb 2024 | 22,00 | 22,00 | 21,75 | 21,83 | 21,83 | 4600 |
| 28 feb 2024 | 22,14 | 22,14 | 21,88 | 21,95 | 21,95 | 6900 |
| 27 feb 2024 | 21,89 | 21,95 | 21,75 | 21,95 | 21,95 | 2600 |
| 26 feb 2024 | 21,63 | 21,75 | 21,50 | 21,67 | 21,67 | 13.800 |
| 23 feb 2024 | 21,51 | 21,86 | 21,49 | 21,53 | 21,53 | 2600 |
| 22 feb 2024 | 21,14 | 21,14 | 20,85 | 20,95 | 20,95 | 5300 |
| 21 feb 2024 | 20,93 | 21,22 | 20,93 | 21,01 | 21,01 | 9500 |
| 20 feb 2024 | 20,86 | 20,99 | 20,86 | 20,95 | 20,95 | 9100 |
| 16 feb 2024 | 20,94 | 21,00 | 20,92 | 20,97 | 20,97 | 4700 |
| 15 feb 2024 | 20,61 | 20,94 | 20,61 | 20,85 | 20,85 | 20.600 |
| 14 feb 2024 | 20,20 | 20,32 | 20,20 | 20,30 | 20,30 | 7900 |
| 13 feb 2024 | 19,95 | 20,14 | 19,72 | 19,93 | 19,93 | 8000 |
| 12 feb 2024 | 20,14 | 20,23 | 20,14 | 20,15 | 20,15 | 5000 |
| 09 feb 2024 | 19,93 | 20,04 | 19,93 | 19,99 | 19,99 | 4200 |
| 08 feb 2024 | 20,08 | 20,36 | 20,07 | 20,35 | 20,35 | 9600 |
| 07 feb 2024 | 20,08 | 20,31 | 20,06 | 20,10 | 20,10 | 4800 |
| 06 feb 2024 | 20,17 | 20,50 | 20,17 | 20,30 | 20,30 | 56.300 |
| 05 feb 2024 | 19,40 | 19,55 | 19,35 | 19,55 | 19,55 | 6800 |
| 02 feb 2024 | 19,97 | 20,05 | 19,97 | 20,05 | 20,05 | 5500 |
| 01 feb 2024 | 19,81 | 20,01 | 19,78 | 20,01 | 20,01 | 10.100 |
| 31 ene 2024 | 20,18 | 20,18 | 19,69 | 19,71 | 19,71 | 7100 |
| 30 ene 2024 | 18,95 | 18,98 | 18,89 | 18,98 | 18,98 | 21.000 |
| 29 ene 2024 | 18,97 | 19,06 | 18,84 | 19,06 | 19,06 | 7000 |
| 26 ene 2024 | 19,28 | 19,51 | 19,15 | 19,20 | 19,20 | 13.800 |
| 25 ene 2024 | 19,31 | 19,31 | 19,18 | 19,29 | 19,29 | 21.100 |
| 24 ene 2024 | 18,98 | 19,10 | 18,69 | 18,69 | 18,69 | 7800 |
| 23 ene 2024 | 18,96 | 18,96 | 18,56 | 18,63 | 18,63 | 8400 |
| 22 ene 2024 | 18,98 | 18,98 | 18,65 | 18,68 | 18,68 | 8100 |
| 19 ene 2024 | 18,38 | 18,49 | 18,35 | 18,49 | 18,49 | 8600 |
| 18 ene 2024 | 18,43 | 18,48 | 18,36 | 18,47 | 18,47 | 17.300 |
| 17 ene 2024 | 17,90 | 18,07 | 17,90 | 18,07 | 18,07 | 9500 |
| 16 ene 2024 | 18,28 | 18,36 | 18,23 | 18,27 | 18,27 | 6200 |
| 12 ene 2024 | 19,15 | 19,15 | 19,01 | 19,01 | 19,01 | 4600 |
| 11 ene 2024 | 19,10 | 19,10 | 18,86 | 19,02 | 19,02 | 4800 |
| 10 ene 2024 | 19,18 | 19,40 | 19,18 | 19,33 | 19,33 | 5900 |
| 09 ene 2024 | 19,60 | 19,60 | 19,20 | 19,30 | 19,30 | 11.600 |
| 08 ene 2024 | 19,58 | 19,81 | 19,58 | 19,81 | 19,81 | 7700 |
| 05 ene 2024 | 19,35 | 19,56 | 19,26 | 19,31 | 19,31 | 11.700 |
| 04 ene 2024 | 19,37 | 19,46 | 19,34 | 19,43 | 19,43 | 4000 |
| 03 ene 2024 | 19,10 | 19,41 | 19,10 | 19,32 | 19,32 | 6400 |
| 02 ene 2024 | 19,74 | 19,76 | 19,67 | 19,67 | 19,67 | 3000 |
| 29 dic 2023 | 20,06 | 20,06 | 20,04 | 20,04 | 20,04 | 4200 |
| 28 dic 2023 | 20,32 | 20,33 | 20,28 | 20,33 | 20,33 | 3100 |
| 27 dic 2023 | 20,59 | 20,63 | 20,50 | 20,58 | 20,58 | 7500 |
| 26 dic 2023 | 20,66 | 20,66 | 20,26 | 20,63 | 20,63 | 5300 |
| *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.