Mercados españoles cerrados
S&P 500
5.221,42 -1,26 (-0,02%) Nasdaq
16.388,24 +47,37 (+0,29%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0791 +0,0019 (+0,17%) Petróleo Brent
83,45 +0,66 (+0,80%) Bitcoin EUR
58.490,04 +1.621,66 (+2,85%)
SyntheticMR AB (SYNT.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:19PM CEST
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 29,10 | 29,10 | 27,20 | 28,00 | 28,00 | 4962 |
| 10 may 2024 | 29,30 | 29,30 | 27,30 | 29,10 | 29,10 | 1100 |
| 08 may 2024 | 30,00 | 30,00 | 27,20 | 28,50 | 28,50 | 25.276 |
| 07 may 2024 | 29,90 | 29,90 | 28,10 | 29,10 | 29,10 | 3589 |
| 06 may 2024 | 27,90 | 28,50 | 27,90 | 28,50 | 28,50 | 638 |
| 03 may 2024 | 27,40 | 29,10 | 27,40 | 28,00 | 28,00 | 6503 |
| 02 may 2024 | 26,80 | 27,40 | 26,80 | 27,40 | 27,40 | 825 |
| 30 abr 2024 | 27,90 | 27,90 | 26,50 | 27,40 | 27,40 | 10.733 |
| 29 abr 2024 | 28,50 | 28,50 | 26,90 | 28,00 | 28,00 | 63.857 |
| 26 abr 2024 | 27,30 | 28,50 | 26,40 | 28,50 | 28,50 | 33.763 |
| 25 abr 2024 | 28,30 | 28,40 | 26,30 | 28,20 | 28,20 | 19.181 |
| 24 abr 2024 | 29,00 | 29,30 | 27,70 | 28,50 | 28,50 | 8267 |
| 23 abr 2024 | 29,40 | 29,40 | 28,40 | 29,00 | 29,00 | 6595 |
| 22 abr 2024 | 29,40 | 29,80 | 28,40 | 29,10 | 29,10 | 11.059 |
| 19 abr 2024 | 30,00 | 31,00 | 29,10 | 29,80 | 29,80 | 34.951 |
| 18 abr 2024 | 31,20 | 31,20 | 29,70 | 30,00 | 30,00 | 8954 |
| 17 abr 2024 | 30,90 | 31,80 | 29,10 | 30,40 | 30,40 | 28.776 |
| 16 abr 2024 | 29,90 | 31,00 | 29,00 | 29,80 | 29,80 | 19.670 |
| 15 abr 2024 | 28,00 | 30,00 | 27,90 | 29,00 | 29,00 | 80.983 |
| 12 abr 2024 | 27,30 | 27,90 | 26,90 | 26,90 | 26,90 | 8650 |
| 11 abr 2024 | 26,80 | 27,20 | 26,70 | 26,80 | 26,80 | 13.459 |
| 10 abr 2024 | 27,60 | 27,60 | 25,80 | 27,00 | 27,00 | 7429 |
| 09 abr 2024 | 27,70 | 29,80 | 26,00 | 27,20 | 27,20 | 29.985 |
| 08 abr 2024 | 26,50 | 27,80 | 25,30 | 27,70 | 27,70 | 12.725 |
| 05 abr 2024 | 23,60 | 26,80 | 23,10 | 26,00 | 26,00 | 36.874 |
| 04 abr 2024 | 25,00 | 25,40 | 23,50 | 23,60 | 23,60 | 28.304 |
| 03 abr 2024 | 24,70 | 25,50 | 24,50 | 25,00 | 25,00 | 124.981 |
| 02 abr 2024 | 26,00 | 26,00 | 25,00 | 25,00 | 25,00 | 24.338 |
| 28 mar 2024 | 26,00 | 26,00 | 25,20 | 26,00 | 26,00 | 8260 |
| 27 mar 2024 | 25,00 | 26,80 | 24,00 | 26,00 | 26,00 | 94.465 |
| 26 mar 2024 | 24,30 | 25,00 | 24,00 | 25,00 | 25,00 | 18.624 |
| 25 mar 2024 | 24,00 | 25,30 | 24,00 | 25,00 | 25,00 | 11.487 |
| 22 mar 2024 | 25,20 | 25,30 | 24,40 | 25,10 | 25,10 | 3179 |
| 21 mar 2024 | 25,00 | 25,30 | 24,40 | 25,20 | 25,20 | 3017 |
| 20 mar 2024 | 25,00 | 25,00 | 24,10 | 25,00 | 25,00 | 7795 |
| 19 mar 2024 | 24,70 | 25,00 | 24,20 | 25,00 | 25,00 | 4534 |
| 18 mar 2024 | 25,20 | 25,20 | 24,10 | 24,70 | 24,70 | 1222 |
| 15 mar 2024 | 25,00 | 25,30 | 24,30 | 25,30 | 25,30 | 4013 |
| 14 mar 2024 | 24,90 | 25,20 | 24,60 | 25,00 | 25,00 | 5387 |
| 13 mar 2024 | 24,80 | 25,70 | 24,80 | 25,00 | 25,00 | 8711 |
| 12 mar 2024 | 24,90 | 25,70 | 24,80 | 24,80 | 24,80 | 9354 |
| 11 mar 2024 | 24,40 | 25,00 | 24,40 | 24,40 | 24,40 | 5883 |
| 08 mar 2024 | 24,60 | 24,60 | 24,50 | 24,50 | 24,50 | 11.800 |
| 07 mar 2024 | 25,80 | 25,80 | 24,30 | 25,00 | 25,00 | 56.591 |
| 06 mar 2024 | 27,90 | 27,90 | 26,00 | 26,30 | 26,30 | 13.639 |
| 05 mar 2024 | 27,10 | 28,00 | 26,60 | 26,80 | 26,80 | 34.429 |
| 04 mar 2024 | 27,30 | 27,90 | 26,70 | 27,10 | 27,10 | 11.606 |
| 01 mar 2024 | 26,20 | 28,00 | 26,00 | 26,80 | 26,80 | 49.851 |
| 29 feb 2024 | 25,20 | 26,50 | 25,20 | 26,20 | 26,20 | 9107 |
| 28 feb 2024 | 26,50 | 26,50 | 24,30 | 25,20 | 25,20 | 7596 |
| 27 feb 2024 | 25,20 | 26,30 | 24,40 | 26,00 | 26,00 | 3887 |
| 26 feb 2024 | 25,20 | 26,30 | 25,10 | 26,00 | 26,00 | 12.115 |
| 23 feb 2024 | 28,00 | 28,00 | 24,30 | 26,80 | 26,80 | 20.565 |
| 22 feb 2024 | 25,60 | 26,60 | 24,60 | 26,60 | 26,60 | 9630 |
| 21 feb 2024 | 26,80 | 26,80 | 24,00 | 25,60 | 25,60 | 40.895 |
| 20 feb 2024 | 27,80 | 28,00 | 25,20 | 26,30 | 26,30 | 102.330 |
| 19 feb 2024 | 23,50 | 23,80 | 22,70 | 23,40 | 23,40 | 13.379 |
| 16 feb 2024 | 23,90 | 24,40 | 23,50 | 24,30 | 24,30 | 9298 |
| 15 feb 2024 | 22,90 | 24,00 | 22,10 | 24,00 | 24,00 | 11.754 |
| 14 feb 2024 | 24,20 | 25,00 | 24,00 | 24,50 | 24,50 | 8341 |
| 13 feb 2024 | 26,10 | 26,10 | 24,00 | 25,00 | 25,00 | 13.991 |
| 12 feb 2024 | 25,20 | 27,00 | 25,20 | 26,30 | 26,30 | 2954 |
| 09 feb 2024 | 26,70 | 26,70 | 25,30 | 26,00 | 26,00 | 1951 |
| 08 feb 2024 | 27,50 | 27,50 | 26,00 | 26,70 | 26,70 | 5639 |
| 07 feb 2024 | 27,50 | 27,50 | 25,60 | 27,00 | 27,00 | 1637 |
| 06 feb 2024 | 25,70 | 27,50 | 25,30 | 27,50 | 27,50 | 4999 |
| 05 feb 2024 | 27,70 | 27,70 | 25,60 | 27,40 | 27,40 | 7475 |
| 02 feb 2024 | 27,50 | 27,80 | 25,60 | 27,70 | 27,70 | 5546 |
| 01 feb 2024 | 27,30 | 27,30 | 24,60 | 25,50 | 25,50 | 3927 |
| 31 ene 2024 | 27,40 | 27,70 | 27,40 | 27,70 | 27,70 | 227 |
| 30 ene 2024 | 27,00 | 27,50 | 27,00 | 27,40 | 27,40 | 1783 |
| 29 ene 2024 | 27,00 | 28,20 | 26,80 | 27,50 | 27,50 | 5532 |
| 26 ene 2024 | 27,50 | 28,20 | 27,00 | 27,00 | 27,00 | 5196 |
| 25 ene 2024 | 28,00 | 31,70 | 27,40 | 27,50 | 27,50 | 5376 |
| 24 ene 2024 | 28,00 | 31,10 | 26,90 | 28,00 | 28,00 | 8225 |
| 23 ene 2024 | 27,90 | 28,20 | 27,20 | 28,00 | 28,00 | 3034 |
| 22 ene 2024 | 26,00 | 27,30 | 26,00 | 27,10 | 27,10 | 1041 |
| 19 ene 2024 | 27,80 | 28,60 | 27,00 | 27,10 | 27,10 | 12.740 |
| 18 ene 2024 | 26,70 | 28,80 | 26,70 | 27,60 | 27,60 | 8492 |
| 17 ene 2024 | 27,60 | 27,60 | 25,00 | 26,00 | 26,00 | 1242 |
| 16 ene 2024 | 26,40 | 27,90 | 26,10 | 27,60 | 27,60 | 2818 |
| 15 ene 2024 | 26,80 | 26,90 | 26,40 | 26,40 | 26,40 | 2645 |
| 12 ene 2024 | 27,60 | 28,20 | 26,90 | 26,90 | 26,90 | 8549 |
| 11 ene 2024 | 29,60 | 29,60 | 27,50 | 27,60 | 27,60 | 11.429 |
| 10 ene 2024 | 26,50 | 30,00 | 26,50 | 28,00 | 28,00 | 18.072 |
| 09 ene 2024 | 27,00 | 27,90 | 26,20 | 27,00 | 27,00 | 2969 |
| 08 ene 2024 | 26,70 | 27,10 | 25,80 | 27,00 | 27,00 | 5766 |
| 05 ene 2024 | 26,70 | 26,70 | 26,10 | 26,70 | 26,70 | 751 |
| 04 ene 2024 | 27,00 | 28,40 | 26,90 | 27,20 | 27,20 | 8953 |
| 03 ene 2024 | 27,50 | 27,50 | 25,50 | 27,30 | 27,30 | 5289 |
| 02 ene 2024 | 26,90 | 27,80 | 26,80 | 27,10 | 27,10 | 8764 |
| 29 dic 2023 | 27,10 | 27,60 | 26,50 | 26,60 | 26,60 | 16.529 |
| 28 dic 2023 | 26,30 | 27,20 | 26,30 | 27,10 | 27,10 | 3838 |
| 27 dic 2023 | 26,00 | 27,70 | 26,00 | 27,10 | 27,10 | 20.164 |
| 22 dic 2023 | 24,30 | 26,00 | 24,30 | 25,80 | 25,80 | 4821 |
| 21 dic 2023 | 24,10 | 25,30 | 24,10 | 25,30 | 25,30 | 2277 |
| 20 dic 2023 | 24,90 | 25,40 | 24,40 | 25,40 | 25,40 | 9515 |
| 19 dic 2023 | 24,60 | 24,90 | 24,00 | 24,90 | 24,90 | 7201 |
| 18 dic 2023 | 24,00 | 25,00 | 23,60 | 24,60 | 24,60 | 13.480 |
| 15 dic 2023 | 24,50 | 24,90 | 23,70 | 24,00 | 24,00 | 20.211 |
| *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.