Mercados españoles cerrados en 1 hr 26 mins
IBEX 35
11.051,80 +92,30 (+0,84%) Euro Stoxx 50
4.905,72 +25,30 (+0,52%) Dólar/Euro
1,0748 +0,0013 (+0,12%) Petróleo Brent
84,76 +0,51 (+0,61%) Oro
2.339,30 +10,30 (+0,44%) Bitcoin EUR
60.283,27 -293,77 (-0,48%)
Tobii Dynavox AB (publ) (TDVOX.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
A partir del 04:02PM CEST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 57,50 | 57,80 | 56,20 | 56,70 | 56,70 | 42.166 |
| 17 jun 2024 | 56,00 | 57,60 | 55,90 | 57,00 | 57,00 | 97.178 |
| 14 jun 2024 | 56,10 | 56,50 | 54,90 | 56,00 | 56,00 | 85.223 |
| 13 jun 2024 | 58,30 | 58,60 | 55,90 | 56,10 | 56,10 | 162.855 |
| 12 jun 2024 | 58,10 | 58,40 | 55,50 | 58,40 | 58,40 | 238.067 |
| 11 jun 2024 | 59,50 | 60,10 | 57,40 | 58,20 | 58,20 | 435.105 |
| 10 jun 2024 | 57,10 | 59,40 | 56,50 | 59,40 | 59,40 | 186.390 |
| 07 jun 2024 | 57,70 | 58,50 | 56,50 | 57,30 | 57,30 | 270.067 |
| 05 jun 2024 | 58,70 | 59,00 | 56,20 | 57,50 | 57,50 | 292.113 |
| 04 jun 2024 | 60,40 | 60,40 | 58,30 | 58,50 | 58,50 | 210.543 |
| 03 jun 2024 | 59,90 | 62,30 | 59,50 | 60,40 | 60,40 | 293.605 |
| 31 may 2024 | 59,30 | 59,90 | 58,30 | 59,90 | 59,90 | 185.458 |
| 30 may 2024 | 58,70 | 59,90 | 58,60 | 59,60 | 59,60 | 104.277 |
| 29 may 2024 | 59,50 | 59,80 | 58,40 | 58,70 | 58,70 | 116.751 |
| 28 may 2024 | 59,20 | 60,00 | 59,10 | 59,50 | 59,50 | 107.532 |
| 27 may 2024 | 60,70 | 60,70 | 57,60 | 59,30 | 59,30 | 229.760 |
| 24 may 2024 | 59,30 | 61,10 | 58,70 | 61,00 | 61,00 | 110.585 |
| 23 may 2024 | 60,10 | 60,30 | 58,30 | 59,40 | 59,40 | 125.392 |
| 22 may 2024 | 59,40 | 60,70 | 59,10 | 60,10 | 60,10 | 139.059 |
| 21 may 2024 | 59,10 | 60,60 | 57,80 | 59,40 | 59,40 | 219.910 |
| 20 may 2024 | 55,50 | 59,60 | 54,80 | 59,10 | 59,10 | 627.699 |
| 17 may 2024 | 53,80 | 55,70 | 52,10 | 55,50 | 55,50 | 869.035 |
| 16 may 2024 | 55,10 | 57,70 | 52,20 | 54,00 | 54,00 | 1.676.472 |
| 15 may 2024 | 63,20 | 64,00 | 52,10 | 54,20 | 54,20 | 628.103 |
| 14 may 2024 | 60,70 | 63,20 | 60,70 | 63,20 | 63,20 | 344.733 |
| 13 may 2024 | 60,00 | 61,10 | 59,40 | 60,40 | 60,40 | 238.039 |
| 10 may 2024 | 57,50 | 60,50 | 57,50 | 59,80 | 59,80 | 221.050 |
| 08 may 2024 | 57,40 | 57,60 | 56,90 | 57,20 | 57,20 | 79.064 |
| 07 may 2024 | 57,30 | 57,50 | 56,60 | 57,40 | 57,40 | 118.606 |
| 06 may 2024 | 56,90 | 57,50 | 56,20 | 57,10 | 57,10 | 255.853 |
| 03 may 2024 | 56,30 | 56,70 | 55,60 | 56,30 | 56,30 | 133.409 |
| 02 may 2024 | 55,00 | 56,50 | 54,70 | 56,30 | 56,30 | 218.927 |
| 30 abr 2024 | 53,60 | 55,00 | 52,50 | 55,00 | 55,00 | 766.669 |
| 29 abr 2024 | 52,80 | 54,00 | 51,50 | 53,50 | 53,50 | 507.519 |
| 26 abr 2024 | 55,10 | 55,90 | 52,80 | 52,80 | 52,80 | 350.443 |
| 25 abr 2024 | 56,70 | 57,40 | 54,10 | 55,00 | 55,00 | 379.941 |
| 24 abr 2024 | 61,20 | 62,60 | 55,90 | 56,70 | 56,70 | 1.119.020 |
| 23 abr 2024 | 57,90 | 61,70 | 51,00 | 61,00 | 61,00 | 1.118.769 |
| 22 abr 2024 | 59,90 | 61,90 | 59,80 | 60,90 | 60,90 | 585.944 |
| 19 abr 2024 | 59,00 | 59,80 | 57,50 | 59,50 | 59,50 | 484.054 |
| 18 abr 2024 | 62,30 | 63,30 | 59,50 | 60,00 | 60,00 | 528.973 |
| 17 abr 2024 | 61,10 | 63,00 | 61,00 | 62,10 | 62,10 | 252.276 |
| 16 abr 2024 | 59,90 | 61,50 | 59,50 | 61,10 | 61,10 | 1.360.377 |
| 15 abr 2024 | 59,10 | 60,20 | 58,80 | 59,70 | 59,70 | 903.119 |
| 12 abr 2024 | 59,30 | 59,30 | 57,80 | 59,00 | 59,00 | 267.540 |
| 11 abr 2024 | 58,80 | 59,20 | 57,80 | 59,20 | 59,20 | 244.002 |
| 10 abr 2024 | 59,20 | 59,20 | 57,80 | 58,80 | 58,80 | 60.704 |
| 09 abr 2024 | 58,30 | 59,20 | 58,10 | 58,90 | 58,90 | 120.608 |
| 08 abr 2024 | 57,70 | 58,50 | 57,30 | 58,30 | 58,30 | 539.726 |
| 05 abr 2024 | 58,20 | 58,40 | 57,30 | 57,70 | 57,70 | 92.900 |
| 04 abr 2024 | 57,80 | 58,60 | 57,70 | 58,40 | 58,40 | 158.944 |
| 03 abr 2024 | 58,10 | 58,50 | 56,70 | 57,80 | 57,80 | 236.158 |
| 02 abr 2024 | 58,00 | 58,90 | 57,60 | 58,10 | 58,10 | 216.018 |
| 28 mar 2024 | 57,30 | 57,90 | 56,40 | 57,70 | 57,70 | 134.386 |
| 27 mar 2024 | 58,00 | 59,50 | 57,00 | 57,00 | 57,00 | 245.758 |
| 26 mar 2024 | 56,60 | 58,40 | 56,50 | 58,40 | 58,40 | 183.146 |
| 25 mar 2024 | 56,90 | 57,20 | 55,00 | 56,60 | 56,60 | 405.978 |
| 22 mar 2024 | 56,50 | 57,00 | 56,00 | 56,90 | 56,90 | 146.947 |
| 21 mar 2024 | 56,00 | 56,80 | 55,10 | 56,40 | 56,40 | 213.783 |
| 20 mar 2024 | 55,40 | 56,40 | 54,60 | 55,00 | 55,00 | 468.038 |
| 19 mar 2024 | 55,70 | 55,90 | 54,80 | 55,90 | 55,90 | 198.169 |
| 18 mar 2024 | 54,20 | 55,70 | 54,20 | 55,70 | 55,70 | 249.571 |
| 15 mar 2024 | 53,80 | 54,60 | 53,50 | 54,20 | 54,20 | 122.143 |
| 14 mar 2024 | 53,40 | 54,30 | 53,00 | 53,80 | 53,80 | 111.836 |
| 13 mar 2024 | 54,50 | 54,70 | 51,90 | 53,40 | 53,40 | 195.599 |
| 12 mar 2024 | 54,00 | 55,00 | 53,70 | 54,60 | 54,60 | 137.478 |
| 11 mar 2024 | 52,10 | 54,20 | 52,10 | 54,00 | 54,00 | 739.098 |
| 08 mar 2024 | 53,70 | 54,10 | 51,50 | 52,10 | 52,10 | 192.613 |
| 07 mar 2024 | 53,90 | 54,20 | 53,20 | 53,70 | 53,70 | 140.324 |
| 06 mar 2024 | 53,20 | 54,10 | 52,50 | 54,00 | 54,00 | 129.607 |
| 05 mar 2024 | 54,60 | 55,00 | 52,70 | 53,10 | 53,10 | 155.916 |
| 04 mar 2024 | 54,40 | 54,80 | 53,30 | 54,50 | 54,50 | 151.180 |
| 01 mar 2024 | 52,20 | 54,40 | 52,20 | 54,40 | 54,40 | 296.930 |
| 29 feb 2024 | 53,00 | 53,10 | 51,60 | 52,50 | 52,50 | 256.592 |
| 28 feb 2024 | 52,70 | 53,80 | 52,20 | 52,90 | 52,90 | 242.918 |
| 27 feb 2024 | 52,50 | 52,80 | 51,80 | 52,60 | 52,60 | 239.333 |
| 26 feb 2024 | 49,45 | 52,60 | 49,45 | 51,90 | 51,90 | 445.754 |
| 23 feb 2024 | 49,60 | 50,30 | 49,00 | 49,40 | 49,40 | 213.525 |
| 22 feb 2024 | 46,95 | 49,95 | 46,70 | 49,60 | 49,60 | 243.228 |
| 21 feb 2024 | 46,55 | 47,55 | 45,95 | 46,60 | 46,60 | 210.878 |
| 20 feb 2024 | 45,70 | 46,35 | 45,05 | 45,65 | 45,65 | 126.989 |
| 19 feb 2024 | 48,35 | 48,35 | 45,55 | 46,15 | 46,15 | 190.909 |
| 16 feb 2024 | 48,00 | 48,75 | 47,65 | 48,35 | 48,35 | 96.305 |
| 15 feb 2024 | 48,50 | 48,50 | 47,30 | 48,00 | 48,00 | 149.540 |
| 14 feb 2024 | 47,15 | 48,50 | 46,70 | 48,30 | 48,30 | 354.490 |
| 13 feb 2024 | 47,45 | 47,70 | 45,85 | 47,20 | 47,20 | 143.607 |
| 12 feb 2024 | 47,95 | 48,40 | 45,45 | 47,45 | 47,45 | 463.301 |
| 09 feb 2024 | 45,25 | 47,45 | 44,60 | 47,30 | 47,30 | 438.853 |
| 08 feb 2024 | 46,00 | 47,40 | 43,10 | 45,10 | 45,10 | 693.572 |
| 07 feb 2024 | 42,90 | 43,35 | 42,35 | 42,60 | 42,60 | 281.472 |
| 06 feb 2024 | 42,20 | 43,05 | 42,00 | 42,85 | 42,85 | 125.125 |
| 05 feb 2024 | 42,50 | 43,55 | 42,10 | 42,30 | 42,30 | 185.302 |
| 02 feb 2024 | 43,60 | 44,20 | 42,45 | 42,75 | 42,75 | 148.395 |
| 01 feb 2024 | 41,95 | 43,90 | 41,35 | 43,30 | 43,30 | 405.339 |
| 31 ene 2024 | 41,15 | 42,30 | 41,00 | 42,00 | 42,00 | 106.230 |
| 30 ene 2024 | 41,15 | 41,80 | 41,00 | 41,15 | 41,15 | 69.439 |
| 29 ene 2024 | 42,00 | 42,00 | 40,40 | 41,15 | 41,15 | 102.468 |
| 26 ene 2024 | 42,40 | 42,40 | 41,05 | 42,15 | 42,15 | 92.813 |
| 25 ene 2024 | 41,60 | 42,55 | 41,45 | 42,40 | 42,40 | 79.575 |
| 24 ene 2024 | 40,95 | 41,85 | 40,90 | 41,60 | 41,60 | 90.537 |
| *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.