Mercados españoles cerrados

Thule Group AB (publ) (THULE.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
300,60-12,20 (-3,90%)
Al cierre: 05:29PM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024312,80313,00299,00300,60300,60202.996
13 jun 2024318,80319,00312,00312,80312,80277.449
12 jun 2024319,60326,00315,60318,00318,00231.853
11 jun 2024317,40322,40317,40319,40319,4075.312
10 jun 2024318,00321,40315,60317,40317,4073.232
07 jun 2024320,00323,20317,00320,60320,60131.776
05 jun 2024317,00319,40313,40319,00319,00232.990
04 jun 2024313,00317,80309,60313,40313,40135.783
03 jun 2024330,00334,40311,40312,40312,40240.087
31 may 2024315,00318,00314,00316,00316,00341.399
30 may 2024310,60316,80310,00314,00314,00169.425
29 may 2024323,20323,20310,40310,80310,80132.648
28 may 2024321,00325,40320,40323,20323,20151.417
27 may 2024322,40324,00317,80320,20320,2062.418
24 may 2024326,00326,00316,80322,40322,40110.178
23 may 2024329,40332,80326,40326,40326,40120.509
22 may 2024332,20335,60328,00329,40329,40147.325
21 may 2024330,80336,00330,40332,20332,20186.882
20 may 2024331,80333,00329,40330,80330,80133.023
17 may 2024329,00333,00326,00331,80331,80164.000
16 may 2024322,80328,60320,60328,40328,40118.621
15 may 2024325,00327,40322,00322,80322,80227.226
14 may 2024322,40326,00320,40323,00323,00134.985
13 may 2024323,60325,80320,00322,20322,20128.872
10 may 2024321,60327,40319,80323,60323,601.031.082
08 may 2024314,80319,40312,00319,20319,20112.540
07 may 2024315,00316,40310,40314,80314,80139.126
06 may 2024308,20313,20304,80313,20313,2066.787
03 may 2024301,00313,40301,00307,40307,40108.523
02 may 2024314,00314,60298,60300,00300,00445.294
30 abr 2024309,20314,80309,20314,00314,00526.886
29 abr 2024302,80310,20296,60309,20309,20164.783
29 abr 20244.75 Dividendo
26 abr 2024290,40313,00290,40302,80298,05263.467
25 abr 2024300,60303,60298,00300,20295,49132.753
24 abr 2024306,00307,00297,60301,60296,87126.680
23 abr 2024299,40304,00298,40304,00299,2388.911
22 abr 2024295,80298,60293,80296,00291,3682.074
19 abr 2024294,00297,00291,20295,80291,1682.694
18 abr 2024302,80304,00293,60299,20294,5159.898
17 abr 2024301,00304,80301,00302,40297,6645.312
16 abr 2024308,20309,40301,20303,80299,0359.777
15 abr 2024303,60311,00303,60308,80303,96107.098
12 abr 2024308,00313,20301,60303,40298,64161.972
11 abr 2024303,00306,00299,20303,40298,64115.700
10 abr 2024308,00309,80301,80304,40299,6290.528
09 abr 2024306,00308,40303,00303,60298,84196.382
08 abr 2024317,00319,00298,00304,40299,62199.394
05 abr 2024312,80319,60309,60316,80311,83135.585
04 abr 2024318,60318,80311,40314,60309,66118.671
03 abr 2024313,00320,00308,60318,80313,80196.241
02 abr 2024322,60323,00314,20314,40309,47146.783
28 mar 2024318,20322,70315,90322,70317,64115.835
27 mar 2024314,90319,50314,50318,20313,21112.777
26 mar 2024310,40315,90308,40315,90310,94226.534
25 mar 2024305,30312,60303,80310,40305,53183.333
22 mar 2024305,40309,40304,00307,50302,68136.614
21 mar 2024301,00307,40300,00305,40300,61234.322
20 mar 2024298,40300,00295,10299,50294,80192.877
19 mar 2024298,90300,10291,30300,00295,29127.166
18 mar 2024300,00303,00298,80299,30294,60189.098
15 mar 2024299,40302,20297,00300,00295,29238.004
14 mar 2024295,60300,60294,50297,00292,34228.602
13 mar 2024293,00295,60286,00295,60290,96249.887
12 mar 2024282,00292,60281,80291,00286,44190.964
11 mar 2024278,70282,90275,10281,60277,18106.251
08 mar 2024272,80280,80272,40280,60276,20240.829
07 mar 2024271,40273,00269,20272,80268,5295.102
06 mar 2024273,80274,70271,40272,40268,13124.494
05 mar 2024276,60276,60272,20272,60268,32479.230
04 mar 2024282,80282,80276,90276,90272,5699.720
01 mar 2024281,50282,80277,70282,80278,36208.845
29 feb 2024284,90284,90279,40281,50277,08300.496
28 feb 2024293,80293,90280,20283,50279,05173.562
27 feb 2024293,50295,80292,00293,80289,1974.129
26 feb 2024295,90297,20291,70293,90289,2987.846
23 feb 2024291,60295,20288,70294,70290,0888.105
22 feb 2024294,00295,80286,60291,60287,0376.954
21 feb 2024285,10290,20284,10289,90285,3585.430
20 feb 2024289,20291,10284,40285,10280,63232.151
19 feb 2024296,00296,90290,00291,40286,83113.174
16 feb 2024298,90300,20296,40298,40293,72128.936
15 feb 2024293,60299,00291,50298,00293,33177.942
14 feb 2024291,10294,70289,30292,20287,62187.076
13 feb 2024286,20296,60285,50291,10286,53190.878
12 feb 2024284,10296,20278,10284,40279,94253.883
09 feb 2024288,80314,60288,50291,20286,63473.524
08 feb 2024257,50279,60257,50275,30270,98308.867
07 feb 2024261,80262,10255,50257,50253,46185.850
06 feb 2024254,20262,10253,60261,90257,79136.261
05 feb 2024258,80261,80254,20254,20250,21105.033
02 feb 2024268,00269,00259,90259,90255,82119.818
01 feb 2024264,30267,50261,30265,20261,0492.785
31 ene 2024263,60269,40259,70266,10261,93346.131
30 ene 2024272,00274,00265,50267,90263,70106.221
29 ene 2024270,60273,90266,30270,90266,6587.302
26 ene 2024262,80270,60259,60270,60266,3690.944
25 ene 2024264,30265,60263,00264,90260,74174.341
24 ene 2024259,10264,30256,00264,30260,15231.874
23 ene 2024254,70257,00252,50255,50251,49122.198
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...