Mercados españoles cerrados en 2 hrs 38 min

Skanska AB (SKNB.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,45+0,18 (+1,11%)
A partir del 02:13PM CEST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202416,3816,5616,3816,4516,45200
31 may 202416,4016,4016,1916,2716,27-
30 may 202416,1416,4016,0516,3616,36-
29 may 202416,4916,4916,1216,2416,24-
28 may 202416,7216,8316,5116,5216,52-
27 may 202416,5516,7316,4616,7316,73-
24 may 202416,2516,5616,2516,5416,54-
23 may 202416,4916,6016,2316,2716,27-
22 may 202416,6216,6216,2216,4116,41-
21 may 202416,7616,8116,5916,6116,61-
20 may 202416,8817,0116,7516,7616,76-
17 may 202416,8216,8616,6516,8616,86-
16 may 202416,7216,9316,7216,8516,85-
15 may 202416,2816,6816,2816,6816,68-
14 may 202416,0816,2716,0316,2716,27-
13 may 202416,5016,5016,0616,0816,08-
10 may 202416,8216,8816,4716,5016,50-
09 may 202416,6716,8016,6516,8016,80-
08 may 202417,2517,2516,3816,7316,73-
07 may 202417,0917,3217,0117,2817,28-
06 may 202416,9317,0916,8017,0917,09-
03 may 202416,6616,9316,6216,9216,92-
02 may 202416,2116,6616,2116,6616,66-
30 abr 202416,4116,4116,1416,1516,15-
29 abr 202416,4216,4716,3416,4016,40-
26 abr 202416,0616,3716,0616,3616,36-
25 abr 202416,4216,4215,8515,9415,94-
24 abr 202416,9116,9116,4316,4816,48-
23 abr 202416,5816,8216,5016,8216,82-
22 abr 202416,3816,6316,3016,5816,58-
19 abr 202416,0216,2815,9316,2016,20-
18 abr 202416,2216,2516,1216,1916,19-
17 abr 202416,2116,4116,0916,1116,11-
16 abr 202416,4416,4416,3016,3416,34-
15 abr 202416,7416,8316,5016,5816,58-
12 abr 202416,6916,9116,5516,5516,55-
11 abr 202416,7416,8316,4416,6816,68-
10 abr 202417,0817,1116,5916,7016,70-
09 abr 202417,0117,1216,9217,0217,02-
08 abr 202416,6517,0716,6517,0217,02-
05 abr 202416,6416,7816,6116,6716,67-
04 abr 202416,8117,0116,6516,6516,65-
03 abr 202416,8016,8316,4216,8016,80-
02 abr 202416,4116,5016,2016,2316,23-
28 mar 202416,7016,7016,5016,5116,51-
28 mar 20245.5 Dividendo
27 mar 202417,0517,3117,0017,2211,72-
26 mar 202416,9817,2516,9817,0011,57-
25 mar 202416,9817,0216,8816,9511,54-
22 mar 202416,9817,0516,9316,9811,56-
21 mar 202416,9017,0916,8917,0511,60-
20 mar 202417,0817,0816,4716,8311,45-
19 mar 202417,0117,2217,0017,1411,67-
18 mar 202417,3017,3117,0217,0211,59-
15 mar 202417,4517,4517,2517,3011,77-
14 mar 202417,5917,6517,3817,4611,88-
13 mar 202417,6017,6617,5017,6111,99-
12 mar 202417,5317,6517,4417,5911,98-
11 mar 202417,3317,7517,3317,4411,87-
08 mar 202417,0817,4717,0817,3911,83-
07 mar 202416,8217,1016,7417,0811,62-
06 mar 202416,8216,8916,7416,8711,48-
05 mar 202416,8616,8916,7216,7411,39-
04 mar 202417,2217,2216,8216,9211,52-
01 mar 202417,1217,2517,0817,2511,74-
29 feb 202416,9317,0916,8817,0711,62-
28 feb 202416,7816,9316,7616,8911,50-
27 feb 202416,5716,8816,5716,7711,42-
26 feb 202416,5316,6416,4116,6311,32-
23 feb 202416,5916,6016,4816,5811,28-
22 feb 202416,5416,6316,4416,5911,29-
21 feb 202416,5216,5216,3816,4611,20-
20 feb 202416,4616,4716,3416,4411,19-
19 feb 202416,5416,6516,4816,4911,22-
16 feb 202416,8516,8516,5216,5611,27-
15 feb 202416,7316,8416,5716,8411,46-
14 feb 202416,2916,5716,2816,5711,27-
13 feb 202416,5616,7016,2316,2411,05-
12 feb 202416,7816,7816,5616,5811,28-
09 feb 202415,9517,0915,9516,8411,46-
08 feb 202415,8115,9615,7315,9310,84-
07 feb 202415,6915,9415,6615,8110,76-
06 feb 202415,6015,6615,3515,6610,66-
05 feb 202415,7415,7915,4615,5610,59-
02 feb 202416,1216,1215,6315,8010,75-
01 feb 202416,0616,2515,9016,2011,03-
31 ene 202415,9016,2315,8916,0810,95-
30 ene 202415,5216,1115,5215,9310,84-
29 ene 202415,2415,3515,0615,3510,45-
26 ene 202415,2815,2815,1315,2510,38-
25 ene 202415,2315,3115,1415,3110,42-
24 ene 202415,1515,2715,0715,2310,37-
23 ene 202414,9515,1514,8414,9910,20-
22 ene 202414,8014,9514,8014,8910,13-
19 ene 202415,0215,0214,6514,7410,04-
18 ene 202414,8514,9914,7414,9910,21-
17 ene 202414,8914,8914,7014,7910,07-
16 ene 202415,3615,3615,0015,0210,22-
15 ene 202415,6815,6815,3415,3710,46-
12 ene 202415,5615,7315,5615,6110,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...