Mercados españoles cerrados en 5 hrs 54 min
IBEX 35
11.126,50 +76,40 (+0,69%) Euro Stoxx 50
5.096,29 +41,88 (+0,83%) Dólar/Euro
1,0785 +0,0001 (+0,01%) Petróleo Brent
84,17 +0,29 (+0,35%) Oro
2.379,00 +38,70 (+1,65%) Bitcoin EUR
58.398,20 +1.814,99 (+3,21%)
Swedbank AB (publ) (SWDBF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:09PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 08 may 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 07 may 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 06 may 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | 900 |
| 03 may 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | 200 |
| 02 may 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 01 may 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 30 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 29 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | 200 |
| 26 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 25 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 24 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 23 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 22 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 19 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | 400 |
| 18 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | 400 |
| 17 abr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 16 abr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 15 abr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 12 abr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | 200 |
| 11 abr 2024 | 20,25 | 20,25 | 20,18 | 20,18 | 20,18 | 500 |
| 10 abr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | 500 |
| 09 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 08 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 500 |
| 05 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | 600 |
| 04 abr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | 700 |
| 03 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 02 abr 2024 | 19,15 | 19,93 | 19,15 | 19,93 | 19,93 | 900 |
| 01 abr 2024 | 19,66 | 20,20 | 19,66 | 20,20 | 20,20 | 400 |
| 28 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 27 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | 200 |
| 27 mar 2024 | 0.014 Dividendo | |||||
| 26 mar 2024 | 21,91 | 22,18 | 21,91 | 22,15 | 22,14 | 2500 |
| 25 mar 2024 | 21,79 | 21,79 | 21,35 | 21,35 | 21,34 | 3400 |
| 22 mar 2024 | 21,98 | 21,98 | 21,53 | 21,53 | 21,52 | 600 |
| 21 mar 2024 | 22,07 | 22,07 | 21,99 | 21,99 | 21,98 | 1700 |
| 20 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,62 | - |
| 19 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,62 | - |
| 18 mar 2024 | 21,79 | 21,79 | 21,63 | 21,63 | 21,62 | 800 |
| 15 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,29 | - |
| 14 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,29 | - |
| 13 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,29 | - |
| 12 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,29 | - |
| 11 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,29 | 300 |
| 08 mar 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,42 | 300 |
| 07 mar 2024 | 22,53 | 22,68 | 22,53 | 22,68 | 22,67 | 300 |
| 06 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,18 | - |
| 05 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,18 | 200 |
| 04 mar 2024 | 21,95 | 22,01 | 21,95 | 22,01 | 22,00 | 900 |
| 01 mar 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,50 | 200 |
| 29 feb 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,06 | 300 |
| 28 feb 2024 | 21,81 | 21,83 | 21,81 | 21,83 | 21,82 | 300 |
| 27 feb 2024 | 21,65 | 21,78 | 21,65 | 21,78 | 21,77 | 500 |
| 26 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,68 | - |
| 23 feb 2024 | 21,57 | 21,69 | 21,57 | 21,69 | 21,68 | 500 |
| 22 feb 2024 | 21,77 | 21,77 | 21,76 | 21,76 | 21,75 | 200 |
| 21 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,19 | - |
| 20 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,19 | 100 |
| 16 feb 2024 | 21,08 | 21,13 | 21,08 | 21,13 | 21,12 | 800 |
| 15 feb 2024 | 20,36 | 20,79 | 20,36 | 20,79 | 20,78 | 6600 |
| 14 feb 2024 | 20,23 | 20,23 | 20,04 | 20,04 | 20,03 | 13.100 |
| 13 feb 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,96 | 200 |
| 12 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,19 | - |
| 09 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,19 | - |
| 08 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,19 | 200 |
| 07 feb 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,27 | - |
| 06 feb 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,27 | 300 |
| 05 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,19 | 2100 |
| 02 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,19 | 100 |
| 01 feb 2024 | 20,43 | 20,43 | 20,11 | 20,11 | 20,10 | 1300 |
| 31 ene 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,46 | - |
| 30 ene 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,46 | 200 |
| 29 ene 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,21 | - |
| 26 ene 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,21 | 100 |
| 25 ene 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,21 | 400 |
| 24 ene 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,95 | - |
| 23 ene 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,95 | - |
| 22 ene 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,95 | - |
| 19 ene 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,95 | 100 |
| 18 ene 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,86 | - |
| 17 ene 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,86 | - |
| 16 ene 2024 | 19,19 | 19,24 | 18,87 | 18,87 | 18,86 | 900 |
| 12 ene 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,68 | - |
| 11 ene 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,68 | 1200 |
| 10 ene 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,42 | - |
| 09 ene 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,42 | - |
| 08 ene 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,42 | 600 |
| 05 ene 2024 | 20,33 | 20,33 | 20,17 | 20,17 | 20,16 | 600 |
| 04 ene 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,27 | 500 |
| 03 ene 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,16 | - |
| 02 ene 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,16 | - |
| 29 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 20,16 | - |
| 28 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 20,16 | - |
| 27 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 20,16 | - |
| 26 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 20,16 | - |
| 22 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 20,16 | 1100 |
| 21 dic 2023 | 19,55 | 19,55 | 19,55 | 19,55 | 19,54 | 800 |
| 20 dic 2023 | 19,75 | 19,75 | 19,75 | 19,75 | 19,74 | - |
| 19 dic 2023 | 19,75 | 19,75 | 19,75 | 19,75 | 19,74 | 1300 |
| 18 dic 2023 | 19,50 | 19,50 | 19,50 | 19,50 | 19,49 | - |
| *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.