Mercados españoles abiertos en 1 hr 58 mins
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.791,64 -128,62 (-0,33%) Dólar/Euro
1,0860 -0,0009 (-0,09%) Petróleo Brent
83,54 +0,27 (+0,32%) Bitcoin EUR
60.289,20 -351,77 (-0,58%)
Svenska Handelsbanken AB (publ) (SVNLY)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 4,5600 | 4,6000 | 4,5400 | 4,5500 | 4,5500 | 117.400 |
| 15 may 2024 | 4,5400 | 4,6200 | 4,5200 | 4,5900 | 4,5900 | 96.000 |
| 14 may 2024 | 4,5100 | 4,5300 | 4,4800 | 4,5200 | 4,5200 | 84.000 |
| 13 may 2024 | 4,4700 | 4,4800 | 4,4400 | 4,4600 | 4,4600 | 361.800 |
| 10 may 2024 | 4,4800 | 4,4900 | 4,4500 | 4,4700 | 4,4700 | 98.500 |
| 09 may 2024 | 4,3500 | 4,3900 | 4,3400 | 4,3600 | 4,3600 | 260.000 |
| 08 may 2024 | 4,3400 | 4,3500 | 4,2400 | 4,3300 | 4,3300 | 1.889.700 |
| 07 may 2024 | 4,4500 | 4,4800 | 4,4300 | 4,4400 | 4,4400 | 207.600 |
| 06 may 2024 | 4,4400 | 4,4900 | 4,4400 | 4,4900 | 4,4900 | 280.900 |
| 03 may 2024 | 4,4000 | 4,4200 | 4,3700 | 4,3900 | 4,3900 | 127.000 |
| 02 may 2024 | 4,3300 | 4,3600 | 4,3200 | 4,3500 | 4,3500 | 364.200 |
| 01 may 2024 | 4,3000 | 4,3700 | 4,2900 | 4,3000 | 4,3000 | 54.700 |
| 30 abr 2024 | 4,3100 | 4,6200 | 4,2800 | 4,2800 | 4,2800 | 120.400 |
| 29 abr 2024 | 4,3300 | 4,3700 | 4,3000 | 4,3100 | 4,3100 | 357.600 |
| 26 abr 2024 | 4,5200 | 4,5200 | 4,3400 | 4,3700 | 4,3700 | 176.400 |
| 25 abr 2024 | 4,3600 | 4,4100 | 4,3400 | 4,4000 | 4,4000 | 563.400 |
| 24 abr 2024 | 4,5800 | 4,5800 | 4,5100 | 4,5200 | 4,5200 | 89.700 |
| 23 abr 2024 | 5,1300 | 5,2100 | 5,1200 | 5,1500 | 5,1500 | 95.000 |
| 22 abr 2024 | 5,0100 | 5,0500 | 5,0000 | 5,0500 | 5,0500 | 264.700 |
| 19 abr 2024 | 4,9300 | 4,9600 | 4,9000 | 4,9000 | 4,9000 | 177.000 |
| 18 abr 2024 | 4,8600 | 4,9600 | 4,8600 | 4,9000 | 4,9000 | 339.600 |
| 17 abr 2024 | 4,9100 | 4,9300 | 4,8400 | 4,8800 | 4,8800 | 111.600 |
| 16 abr 2024 | 4,8700 | 4,8800 | 4,8300 | 4,8700 | 4,8700 | 116.000 |
| 15 abr 2024 | 5,0200 | 5,0300 | 4,9600 | 4,9600 | 4,9600 | 99.600 |
| 12 abr 2024 | 4,9600 | 4,9900 | 4,9400 | 4,9400 | 4,9400 | 40.400 |
| 11 abr 2024 | 4,9900 | 4,9900 | 4,9100 | 4,9700 | 4,9700 | 480.700 |
| 10 abr 2024 | 5,0300 | 5,0800 | 5,0100 | 5,0600 | 5,0600 | 64.800 |
| 09 abr 2024 | 5,2100 | 5,2100 | 5,1400 | 5,1500 | 5,1500 | 82.700 |
| 08 abr 2024 | 5,1900 | 5,1900 | 5,1400 | 5,1700 | 5,1700 | 270.100 |
| 05 abr 2024 | 5,0300 | 5,0500 | 5,0100 | 5,0300 | 5,0300 | 82.200 |
| 04 abr 2024 | 5,0500 | 5,0700 | 4,9800 | 4,9800 | 4,9800 | 261.200 |
| 03 abr 2024 | 5,0000 | 5,0500 | 5,0000 | 5,0300 | 5,0300 | 79.700 |
| 02 abr 2024 | 4,9500 | 4,9900 | 4,9500 | 4,9800 | 4,9800 | 139.300 |
| 01 abr 2024 | 5,0000 | 5,0000 | 4,9100 | 4,9700 | 4,9700 | 277.000 |
| 28 mar 2024 | 4,9700 | 5,0600 | 4,9700 | 5,0000 | 5,0000 | 224.800 |
| 27 mar 2024 | 5,1100 | 5,1100 | 5,0300 | 5,0500 | 5,0500 | 79.300 |
| 26 mar 2024 | 5,2700 | 5,2700 | 5,2200 | 5,2500 | 5,2500 | 112.000 |
| 25 mar 2024 | 5,1500 | 5,1500 | 5,0800 | 5,1100 | 5,1100 | 305.700 |
| 22 mar 2024 | 5,2300 | 5,2300 | 5,0800 | 5,1200 | 5,1200 | 75.500 |
| 21 mar 2024 | 5,1500 | 5,3000 | 5,1500 | 5,2500 | 5,2500 | 149.300 |
| 21 mar 2024 | 0.629 Dividendo | |||||
| 20 mar 2024 | 5,8100 | 5,9200 | 5,7400 | 5,8400 | 5,2110 | 92.600 |
| 19 mar 2024 | 5,7200 | 5,8500 | 5,7200 | 5,8400 | 5,2110 | 112.400 |
| 18 mar 2024 | 5,8000 | 5,8000 | 5,6900 | 5,7000 | 5,0861 | 106.700 |
| 15 mar 2024 | 5,7800 | 5,7900 | 5,7400 | 5,7700 | 5,1485 | 54.200 |
| 14 mar 2024 | 5,9800 | 5,9800 | 5,9000 | 5,9200 | 5,2824 | 44.300 |
| 13 mar 2024 | 5,9100 | 6,0000 | 5,9100 | 5,9500 | 5,3092 | 52.000 |
| 12 mar 2024 | 5,9900 | 6,0000 | 5,9600 | 6,0000 | 5,3538 | 59.600 |
| 11 mar 2024 | 5,9100 | 5,9500 | 5,9000 | 5,9400 | 5,3002 | 67.500 |
| 08 mar 2024 | 5,9900 | 5,9900 | 5,9300 | 5,9800 | 5,3359 | 144.400 |
| 07 mar 2024 | 5,9100 | 5,9300 | 5,8900 | 5,9100 | 5,2735 | 106.200 |
| 06 mar 2024 | 5,8800 | 5,9200 | 5,8700 | 5,8800 | 5,2467 | 78.900 |
| 05 mar 2024 | 5,9600 | 5,9600 | 5,8400 | 5,8400 | 5,2110 | 52.100 |
| 04 mar 2024 | 6,0000 | 6,0100 | 5,9600 | 5,9600 | 5,3181 | 80.200 |
| 01 mar 2024 | 5,9800 | 6,0000 | 5,9600 | 6,0000 | 5,3538 | 69.500 |
| 29 feb 2024 | 5,9400 | 5,9600 | 5,8900 | 5,9100 | 5,2735 | 227.700 |
| 28 feb 2024 | 5,9200 | 5,9300 | 5,8900 | 5,9100 | 5,2735 | 60.200 |
| 27 feb 2024 | 5,8600 | 5,8800 | 5,8500 | 5,8600 | 5,2288 | 52.100 |
| 26 feb 2024 | 5,8500 | 5,8800 | 5,8400 | 5,8600 | 5,2288 | 69.200 |
| 23 feb 2024 | 5,8600 | 5,8700 | 5,8100 | 5,8200 | 5,1932 | 37.300 |
| 22 feb 2024 | 5,8300 | 5,8900 | 5,8300 | 5,8600 | 5,2288 | 74.200 |
| 21 feb 2024 | 5,9100 | 5,9200 | 5,8800 | 5,9200 | 5,2824 | 52.200 |
| 20 feb 2024 | 5,9200 | 5,9600 | 5,9200 | 5,9300 | 5,2913 | 54.300 |
| 16 feb 2024 | 5,8000 | 5,8500 | 5,7900 | 5,8200 | 5,1932 | 58.900 |
| 15 feb 2024 | 5,7800 | 5,8200 | 5,7600 | 5,8100 | 5,1842 | 52.300 |
| 14 feb 2024 | 5,7200 | 5,7400 | 5,7000 | 5,7400 | 5,1218 | 107.600 |
| 13 feb 2024 | 5,7900 | 5,7900 | 5,7000 | 5,7200 | 5,1039 | 54.400 |
| 12 feb 2024 | 5,7000 | 5,7500 | 5,6800 | 5,7500 | 5,1307 | 326.400 |
| 09 feb 2024 | 5,7100 | 5,7200 | 5,6700 | 5,7000 | 5,0861 | 63.500 |
| 08 feb 2024 | 5,6400 | 5,6500 | 5,5300 | 5,6000 | 4,9968 | 232.700 |
| 07 feb 2024 | 5,6600 | 5,6700 | 5,6300 | 5,6500 | 5,0415 | 171.700 |
| 06 feb 2024 | 5,2800 | 5,3700 | 5,2800 | 5,3200 | 4,7470 | 151.300 |
| 05 feb 2024 | 5,2200 | 5,2200 | 5,1400 | 5,2100 | 4,6489 | 128.100 |
| 02 feb 2024 | 5,3100 | 5,3400 | 5,2800 | 5,3200 | 4,7470 | 82.600 |
| 01 feb 2024 | 5,3400 | 5,3400 | 5,2800 | 5,3400 | 4,7649 | 87.800 |
| 31 ene 2024 | 5,4100 | 5,4200 | 5,3200 | 5,3200 | 4,7470 | 54.400 |
| 30 ene 2024 | 5,3900 | 5,4200 | 5,3800 | 5,4200 | 4,8362 | 57.000 |
| 29 ene 2024 | 5,3500 | 5,4000 | 5,3400 | 5,3700 | 4,7916 | 47.100 |
| 26 ene 2024 | 5,4000 | 5,4400 | 5,4000 | 5,4300 | 4,8452 | 53.400 |
| 25 ene 2024 | 5,4200 | 5,4900 | 5,4000 | 5,4800 | 4,8898 | 49.300 |
| 24 ene 2024 | 5,2700 | 5,2800 | 5,2200 | 5,2200 | 4,6578 | 37.600 |
| 23 ene 2024 | 5,2000 | 5,2100 | 5,1600 | 5,1800 | 4,6221 | 82.600 |
| 22 ene 2024 | 5,2500 | 5,2500 | 5,1900 | 5,1900 | 4,6310 | 69.800 |
| 19 ene 2024 | 5,1000 | 5,1200 | 5,0800 | 5,1200 | 4,5685 | 41.800 |
| 18 ene 2024 | 5,1400 | 5,1400 | 5,0800 | 5,1100 | 4,5596 | 175.800 |
| 17 ene 2024 | 5,0700 | 5,1000 | 5,0600 | 5,1000 | 4,5507 | 79.000 |
| 16 ene 2024 | 5,1100 | 5,1200 | 5,0700 | 5,0900 | 4,5418 | 414.200 |
| 12 ene 2024 | 5,3400 | 5,3800 | 5,3100 | 5,3400 | 4,7649 | 135.800 |
| 11 ene 2024 | 5,3500 | 5,3500 | 5,2500 | 5,2800 | 4,7113 | 1.017.800 |
| 10 ene 2024 | 5,2900 | 5,3300 | 5,2700 | 5,3100 | 4,7381 | 1.774.700 |
| 09 ene 2024 | 5,2500 | 5,3000 | 5,2500 | 5,3000 | 4,7292 | 882.700 |
| 08 ene 2024 | 5,3400 | 5,4000 | 5,3100 | 5,3400 | 4,7649 | 1.901.500 |
| 05 ene 2024 | 5,4500 | 5,5900 | 5,3600 | 5,4000 | 4,8184 | 3.388.000 |
| 04 ene 2024 | 5,3300 | 5,4000 | 5,3300 | 5,3700 | 4,7916 | 1.407.700 |
| 03 ene 2024 | 5,2400 | 5,2400 | 5,1900 | 5,2300 | 4,6667 | 411.700 |
| 02 ene 2024 | 5,3600 | 5,3600 | 5,3300 | 5,3300 | 4,7559 | 115.400 |
| 29 dic 2023 | 5,5300 | 5,5300 | 5,3800 | 5,4000 | 4,8184 | 47.000 |
| 28 dic 2023 | 5,4300 | 5,4400 | 5,3900 | 5,4100 | 4,8273 | 23.700 |
| 27 dic 2023 | 5,4300 | 5,4800 | 5,4200 | 5,4600 | 4,8719 | 504.900 |
| 26 dic 2023 | 5,4200 | 5,5400 | 5,3500 | 5,3800 | 4,8005 | 121.400 |
| *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.