Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,15 -0,56 (-0,65%) Oro
2.335,10 -33,90 (-1,43%) Bitcoin EUR
60.093,09 -747,56 (-1,23%)
TradeDoubler AB (publ) (TRAD.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:12PM CEST
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 4,3000 | 4,3500 | 4,2100 | 4,2100 | 4,2100 | 8249 |
| 19 jun 2024 | 4,3600 | 4,3600 | 4,3000 | 4,3000 | 4,3000 | 8550 |
| 18 jun 2024 | 4,3200 | 4,3600 | 4,3200 | 4,3600 | 4,3600 | 316 |
| 17 jun 2024 | 4,4100 | 4,4100 | 4,3100 | 4,3500 | 4,3500 | 727 |
| 14 jun 2024 | 4,4100 | 4,4100 | 4,3200 | 4,4100 | 4,4100 | 5931 |
| 13 jun 2024 | 4,3600 | 4,4200 | 4,3600 | 4,4200 | 4,4200 | 3440 |
| 12 jun 2024 | 4,3200 | 4,3600 | 4,3000 | 4,3600 | 4,3600 | 66.113 |
| 11 jun 2024 | 4,3500 | 4,4000 | 4,3500 | 4,4000 | 4,4000 | 2495 |
| 10 jun 2024 | 4,4200 | 4,4200 | 4,3200 | 4,4100 | 4,4100 | 5026 |
| 07 jun 2024 | 4,3000 | 4,4200 | 4,3000 | 4,4200 | 4,4200 | 5078 |
| 05 jun 2024 | 4,3700 | 4,4000 | 4,3400 | 4,3400 | 4,3400 | 1054 |
| 04 jun 2024 | 4,3200 | 4,3900 | 4,3100 | 4,3500 | 4,3500 | 8549 |
| 03 jun 2024 | 4,3000 | 4,4200 | 4,3000 | 4,3400 | 4,3400 | 9100 |
| 31 may 2024 | 4,3000 | 4,3700 | 4,3000 | 4,3700 | 4,3700 | 7417 |
| 30 may 2024 | 4,3600 | 4,4800 | 4,3600 | 4,3800 | 4,3800 | 10.743 |
| 29 may 2024 | 4,4500 | 4,4500 | 4,3700 | 4,4200 | 4,4200 | 6587 |
| 28 may 2024 | 4,4000 | 4,4500 | 4,3100 | 4,4500 | 4,4500 | 24.006 |
| 27 may 2024 | 4,4000 | 4,4500 | 4,4000 | 4,4500 | 4,4500 | 1450 |
| 24 may 2024 | 4,4000 | 4,4500 | 4,3400 | 4,4000 | 4,4000 | 25.350 |
| 23 may 2024 | 4,5600 | 4,5600 | 4,3400 | 4,4000 | 4,4000 | 76.514 |
| 22 may 2024 | 4,5600 | 4,6000 | 4,2500 | 4,4800 | 4,4800 | 232.286 |
| 21 may 2024 | 4,9800 | 5,0000 | 4,8100 | 4,9400 | 4,9400 | 26.504 |
| 20 may 2024 | 4,9800 | 5,0000 | 4,7300 | 5,0000 | 5,0000 | 70.021 |
| 17 may 2024 | 4,7700 | 4,9900 | 4,7700 | 4,9900 | 4,9900 | 104.627 |
| 16 may 2024 | 4,8800 | 4,8800 | 4,7900 | 4,8600 | 4,8600 | 1084 |
| 15 may 2024 | 4,8400 | 4,9000 | 4,7600 | 4,9000 | 4,9000 | 25.505 |
| 14 may 2024 | 4,8900 | 4,9000 | 4,8900 | 4,9000 | 4,9000 | 2136 |
| 13 may 2024 | 4,8800 | 4,8900 | 4,7700 | 4,8800 | 4,8800 | 4706 |
| 10 may 2024 | 4,7800 | 4,8900 | 4,7600 | 4,8800 | 4,8800 | 6279 |
| 08 may 2024 | 4,8400 | 4,8900 | 4,7700 | 4,7800 | 4,7800 | 11.996 |
| 07 may 2024 | 4,8400 | 4,8400 | 4,7600 | 4,8400 | 4,8400 | 284 |
| 06 may 2024 | 4,7100 | 4,8400 | 4,7100 | 4,8400 | 4,8400 | 354 |
| 03 may 2024 | 4,7100 | 4,7100 | 4,6800 | 4,7100 | 4,7100 | 1033 |
| 02 may 2024 | 4,7800 | 4,8000 | 4,7000 | 4,7100 | 4,7100 | 6272 |
| 30 abr 2024 | 4,7000 | 4,7900 | 4,7000 | 4,7800 | 4,7800 | 5535 |
| 29 abr 2024 | 4,7700 | 4,7700 | 4,7000 | 4,7000 | 4,7000 | 8818 |
| 26 abr 2024 | 4,7800 | 4,8000 | 4,6800 | 4,7800 | 4,7800 | 72.013 |
| 25 abr 2024 | 4,7000 | 4,9000 | 4,7000 | 4,8000 | 4,8000 | 77.649 |
| 24 abr 2024 | 4,7900 | 4,7900 | 4,6500 | 4,7100 | 4,7100 | 9306 |
| 23 abr 2024 | 4,8000 | 4,8100 | 4,7100 | 4,7700 | 4,7700 | 2670 |
| 22 abr 2024 | 4,9000 | 4,9000 | 4,7400 | 4,8000 | 4,8000 | 2917 |
| 19 abr 2024 | 4,7600 | 4,9500 | 4,7600 | 4,9400 | 4,9400 | 69.952 |
| 18 abr 2024 | 4,7000 | 4,7600 | 4,7000 | 4,7600 | 4,7600 | 7101 |
| 17 abr 2024 | 4,6100 | 4,6500 | 4,6100 | 4,6300 | 4,6300 | 2805 |
| 16 abr 2024 | 4,6500 | 4,7000 | 4,6000 | 4,6900 | 4,6900 | 23.066 |
| 15 abr 2024 | 4,7000 | 4,7600 | 4,7000 | 4,7600 | 4,7600 | 27.929 |
| 12 abr 2024 | 4,6900 | 4,7100 | 4,6100 | 4,7000 | 4,7000 | 50.685 |
| 11 abr 2024 | 4,6600 | 4,6900 | 4,6200 | 4,6900 | 4,6900 | 5431 |
| 10 abr 2024 | 4,6000 | 4,6600 | 4,5900 | 4,6500 | 4,6500 | 5321 |
| 09 abr 2024 | 4,6000 | 4,6900 | 4,5600 | 4,6900 | 4,6900 | 5233 |
| 08 abr 2024 | 4,5600 | 4,7300 | 4,5500 | 4,7000 | 4,7000 | 2824 |
| 05 abr 2024 | 4,5300 | 4,7200 | 4,4900 | 4,5600 | 4,5600 | 13.146 |
| 04 abr 2024 | 4,6400 | 4,6400 | 4,5200 | 4,5300 | 4,5300 | 3654 |
| 03 abr 2024 | 4,5900 | 4,6400 | 4,5300 | 4,6400 | 4,6400 | 856 |
| 02 abr 2024 | 4,5600 | 4,6000 | 4,4000 | 4,6000 | 4,6000 | 29.890 |
| 28 mar 2024 | 4,6900 | 4,6900 | 4,5000 | 4,5700 | 4,5700 | 46.849 |
| 27 mar 2024 | 4,6000 | 4,7200 | 4,5000 | 4,6900 | 4,6900 | 56.875 |
| 26 mar 2024 | 4,3900 | 4,6500 | 4,3900 | 4,5200 | 4,5200 | 136.739 |
| 25 mar 2024 | 4,2700 | 4,4700 | 4,2700 | 4,4700 | 4,4700 | 11.958 |
| 22 mar 2024 | 4,3500 | 4,6400 | 4,2700 | 4,3500 | 4,3500 | 100.963 |
| 21 mar 2024 | 4,3000 | 4,3500 | 4,3000 | 4,3500 | 4,3500 | 27.955 |
| 20 mar 2024 | 4,3000 | 4,3500 | 4,3000 | 4,3000 | 4,3000 | 7581 |
| 19 mar 2024 | 4,3600 | 4,3600 | 4,2700 | 4,2800 | 4,2800 | 37.586 |
| 18 mar 2024 | 4,3000 | 4,3700 | 4,2900 | 4,3600 | 4,3600 | 107.726 |
| 15 mar 2024 | 4,3000 | 4,4000 | 4,2700 | 4,3100 | 4,3100 | 4812 |
| 14 mar 2024 | 4,2900 | 4,4900 | 4,2300 | 4,3000 | 4,3000 | 74.969 |
| 13 mar 2024 | 4,3900 | 4,4600 | 4,3800 | 4,3800 | 4,3800 | 9511 |
| 12 mar 2024 | 4,3500 | 4,4100 | 4,3300 | 4,3900 | 4,3900 | 24.399 |
| 11 mar 2024 | 4,4400 | 4,4400 | 4,3200 | 4,3500 | 4,3500 | 2151 |
| 08 mar 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 2252 |
| 07 mar 2024 | 4,3500 | 4,3600 | 4,3400 | 4,3600 | 4,3600 | 353 |
| 06 mar 2024 | 4,3800 | 4,4300 | 4,3700 | 4,4300 | 4,4300 | 1475 |
| 05 mar 2024 | 4,4100 | 4,4300 | 4,2300 | 4,4300 | 4,4300 | 20.450 |
| 04 mar 2024 | 4,4800 | 4,4800 | 4,3500 | 4,4100 | 4,4100 | 5752 |
| 01 mar 2024 | 4,5100 | 4,7300 | 4,4600 | 4,4800 | 4,4800 | 32.342 |
| 29 feb 2024 | 4,5900 | 4,7000 | 4,4600 | 4,5100 | 4,5100 | 72.571 |
| 28 feb 2024 | 4,7300 | 4,8000 | 4,4600 | 4,5700 | 4,5700 | 68.407 |
| 27 feb 2024 | 4,5500 | 4,6800 | 4,4700 | 4,6700 | 4,6700 | 4038 |
| 26 feb 2024 | 4,6300 | 4,6300 | 4,2600 | 4,5500 | 4,5500 | 17.376 |
| 23 feb 2024 | 4,4900 | 4,6300 | 4,3700 | 4,6300 | 4,6300 | 2795 |
| 22 feb 2024 | 4,4100 | 4,7500 | 4,3300 | 4,5700 | 4,5700 | 31.826 |
| 21 feb 2024 | 4,4600 | 4,5300 | 4,4300 | 4,4400 | 4,4400 | 4967 |
| 20 feb 2024 | 4,5200 | 4,5500 | 4,4900 | 4,4900 | 4,4900 | 2777 |
| 19 feb 2024 | 4,6400 | 4,6400 | 4,4900 | 4,5800 | 4,5800 | 4427 |
| 16 feb 2024 | 4,5400 | 4,6500 | 4,4000 | 4,6500 | 4,6500 | 22.388 |
| 15 feb 2024 | 4,6700 | 4,6700 | 4,5000 | 4,6300 | 4,6300 | 7184 |
| 14 feb 2024 | 4,6800 | 4,6800 | 4,5000 | 4,6700 | 4,6700 | 3095 |
| 13 feb 2024 | 4,3200 | 4,7000 | 4,2300 | 4,6000 | 4,6000 | 81.229 |
| 12 feb 2024 | 4,4000 | 4,5900 | 4,3900 | 4,4900 | 4,4900 | 12.323 |
| 09 feb 2024 | 4,2100 | 4,4000 | 4,2100 | 4,4000 | 4,4000 | 3110 |
| 08 feb 2024 | 4,3500 | 4,4900 | 4,2600 | 4,4900 | 4,4900 | 15.463 |
| 07 feb 2024 | 4,3500 | 4,4600 | 4,2100 | 4,3600 | 4,3600 | 62.672 |
| 06 feb 2024 | 4,3700 | 4,5000 | 4,3700 | 4,3800 | 4,3800 | 216 |
| 05 feb 2024 | 4,5700 | 4,5700 | 4,3800 | 4,5200 | 4,5200 | 4874 |
| 02 feb 2024 | 4,5000 | 4,5900 | 4,5000 | 4,5700 | 4,5700 | 1320 |
| 01 feb 2024 | 4,3800 | 4,4500 | 4,3800 | 4,4500 | 4,4500 | 4120 |
| 31 ene 2024 | 4,4100 | 4,5300 | 4,4100 | 4,4400 | 4,4400 | 22.770 |
| 30 ene 2024 | 4,6200 | 4,7200 | 4,3600 | 4,4700 | 4,4700 | 96.862 |
| 29 ene 2024 | 4,5900 | 4,7400 | 4,5800 | 4,6200 | 4,6200 | 6787 |
| 26 ene 2024 | 4,7700 | 4,7700 | 4,4100 | 4,5900 | 4,5900 | 36.864 |
| *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.