Mercados españoles cerrados

Sandvik AB (publ) (SVKB.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
18,93+0,10 (+0,56%)
Al cierre: 05:13PM CEST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202418,6218,9318,6218,9318,93200
02 may 202418,5118,8318,5118,8318,831500
30 abr 202418,6918,7918,6918,7918,79-
30 abr 20245.5 Dividendo
29 abr 202419,3319,3319,2519,3013,802500
26 abr 202419,1919,1919,1919,1913,72-
25 abr 202419,2019,2518,9518,9513,55383
24 abr 202419,6719,6819,5219,5213,961180
23 abr 202419,7719,8319,6419,8314,18900
22 abr 202420,0420,0419,5519,5513,981975
19 abr 202420,1420,2520,1020,2514,4858
18 abr 202420,3420,5820,3420,5814,72-
17 abr 202420,1520,4720,1520,4714,64-
16 abr 202420,4520,4520,2720,3614,56900
15 abr 202420,5020,5020,5020,5014,66-
12 abr 202420,6620,6720,5720,5714,71200
11 abr 202420,8720,8720,7020,7014,801050
10 abr 202420,9721,3920,9220,9214,963105
09 abr 202420,9921,2020,9921,0915,081000
08 abr 202420,8421,3120,8421,3115,24120
05 abr 202420,6921,0520,6621,0515,05723
04 abr 202420,3820,9720,3820,9014,942456
03 abr 202420,3920,5320,3920,5314,6858
02 abr 202420,4020,7320,4020,7314,82-
28 mar 202420,7820,7820,6920,6914,79700
27 mar 202420,5820,9420,5820,8314,891265
26 mar 202420,8420,8420,8220,8214,89-
25 mar 202421,3321,3320,9020,9014,941300
22 mar 202421,3221,5821,3221,5815,431759
21 mar 202421,2521,6221,2521,6215,461430
20 mar 202421,0021,2021,0021,1115,09700
19 mar 202420,9521,0920,9021,0915,08600
18 mar 202421,3421,3421,0821,0815,07275
15 mar 202420,8521,5120,8521,5115,38150
14 mar 202420,9821,4120,9821,2015,163605
13 mar 202421,0921,2621,0821,2615,201380
12 mar 202420,8720,8720,8720,8714,92-
11 mar 202420,8720,9920,8020,8714,921110
08 mar 202420,9021,3220,9021,2015,163476
07 mar 202420,6520,9920,6520,9915,01-
06 mar 202420,4520,5420,4520,5414,69-
05 mar 202420,3820,5920,3820,5914,724065
04 mar 202420,7220,7720,5420,5814,721175
01 mar 202420,6820,8820,6820,8814,93300
29 feb 202420,5020,6520,5020,5614,70500
28 feb 202420,4320,5020,4320,5014,66300
27 feb 202420,3020,3020,3020,3014,52-
26 feb 202420,4120,5720,4120,4514,623451
23 feb 202420,1220,5120,1220,5114,67800
22 feb 202420,2320,5520,2020,2014,441545
21 feb 202419,7520,0819,7520,0814,362030
20 feb 202419,7019,8519,7019,8214,171000
19 feb 202420,0020,0019,6819,8914,22120
16 feb 202419,4619,9019,4119,8514,193595
15 feb 202419,1119,5619,1119,5113,951725
14 feb 202418,8619,2318,8619,2313,75955
13 feb 202418,9219,2218,9219,2213,74150
12 feb 202418,6819,0018,6819,0013,5910
09 feb 202418,9219,1418,9219,1313,67360
08 feb 202419,0319,1719,0319,1713,701901
07 feb 202419,0919,3219,0919,2513,77844
06 feb 202418,7819,1918,7819,1913,721495
05 feb 202419,3119,3118,8418,8413,47-
02 feb 202419,3219,4719,3219,4013,87730
01 feb 202419,2519,3119,2519,2613,771200
31 ene 202419,0919,5819,0919,5814,001250
30 ene 202419,0919,1819,0919,1713,713560
29 ene 202419,0019,0018,9318,9313,54600
26 ene 202419,2519,2619,2519,2613,77970
25 ene 202418,4719,2918,4719,2913,792550
24 ene 202418,7218,8618,6118,6713,351100
23 ene 202418,2818,7618,2818,6613,34300
22 ene 202418,0818,3618,0818,3613,131000
19 ene 202418,1118,2218,1118,2213,032475
18 ene 202417,9818,1717,9818,1713,00470
17 ene 202418,2318,2318,0218,0212,88300
16 ene 202418,5018,5818,5018,5813,28-
15 ene 202419,0419,0418,6818,6813,362545
12 ene 202418,7518,9218,7518,9213,52390
11 ene 202418,6818,6818,6818,6813,36-
10 ene 202418,5618,6518,5618,6513,34-
09 ene 202418,7618,9718,7618,9713,56-
08 ene 202418,7819,0318,7819,0313,61563
05 ene 202418,7119,1418,7118,8813,50765
04 ene 202418,8319,0018,8319,0013,592340
03 ene 202419,3519,4119,3519,4113,88-
02 ene 202419,4419,6719,4419,4713,92855
29 dic 202319,5619,5619,5619,5613,99-
28 dic 202319,6919,6919,6319,6314,031000
27 dic 202319,4719,8419,4719,7614,13580
22 dic 202319,3919,7519,3919,6014,014795
21 dic 202319,3819,5719,3819,5713,99545
20 dic 202319,8019,8019,4019,6114,032601
19 dic 202319,3419,7019,3419,6614,061165
18 dic 202319,5019,7419,5019,7414,111350
15 dic 202319,2919,7319,2519,6614,063899
14 dic 202318,8019,5018,8019,2513,773135
13 dic 202318,7618,9218,7618,8913,51895
12 dic 202318,4218,9018,4218,9013,51150
11 dic 202318,5518,9118,5518,9113,52300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...