Mercados españoles cerrados

Troax Group AB (publ) (TROAX.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
244,00-4,00 (-1,61%)
Al cierre: 05:29PM CEST
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jun 2024248,00250,50235,50244,00244,00254.192
14 jun 2024247,50250,00245,00248,00248,0033.504
13 jun 2024250,50253,00243,00244,50244,5013.023
12 jun 2024247,50256,50246,00250,50250,5035.382
11 jun 2024249,00253,00246,00247,50247,5013.518
10 jun 2024249,50249,50245,50249,00249,009961
07 jun 2024248,00250,00243,50250,00250,0022.379
05 jun 2024242,00250,50242,00250,50250,5017.252
04 jun 2024242,00244,00240,00242,00242,0016.762
03 jun 2024253,00256,00241,50241,50241,5020.899
31 may 2024243,50253,50239,00251,50251,50103.817
30 may 2024240,00248,50239,00243,50243,5049.433
29 may 2024248,50250,00241,50242,00242,009733
28 may 2024251,50256,50248,00248,00248,0013.306
27 may 2024255,00255,50248,00251,50251,5023.481
24 may 2024251,00256,50251,00255,00255,0041.625
23 may 2024252,50256,50250,00253,50253,50114.299
22 may 2024248,00253,00239,50252,50252,5060.678
21 may 2024245,00246,50240,50241,00241,009334
20 may 2024235,50245,50235,50245,00245,00152.410
17 may 2024235,00238,00232,50235,50235,5012.126
16 may 2024235,00238,00231,00235,00235,0012.719
15 may 2024233,00235,50232,00235,00235,00141.931
14 may 2024229,00233,50229,00233,00233,0022.615
13 may 2024233,50233,50229,00229,50229,5018.267
10 may 2024230,00235,00229,00234,00234,0021.491
08 may 2024226,50230,00225,00227,50227,5019.730
07 may 2024227,00228,50224,50226,50226,5017.183
06 may 2024225,00229,00222,00228,00228,0019.973
03 may 2024220,50226,50220,00224,50224,5016.173
02 may 2024221,50222,50218,00220,50220,5023.161
30 abr 2024226,00226,00222,50223,00223,0013.313
29 abr 2024220,00223,50217,50223,50223,5032.066
26 abr 2024212,50221,50212,50220,00220,0036.387
25 abr 2024208,00215,00207,50212,50212,5099.848
24 abr 2024208,00213,50205,50209,50209,5046.650
23 abr 2024216,00219,00205,50208,50208,50310.312
23 abr 20240.34 Dividendo
22 abr 2024232,00233,50211,00212,00211,66167.553
19 abr 2024234,00234,00230,00230,50230,1389.482
18 abr 2024231,00233,00227,00232,00231,6344.058
17 abr 2024227,50232,00227,00230,00229,6319.173
16 abr 2024227,00231,00225,50227,50227,1424.143
15 abr 2024227,50232,00217,50230,50230,1359.922
12 abr 2024242,50247,00234,50235,00234,6220.143
11 abr 2024243,00244,00235,50242,00241,6167.018
10 abr 2024246,00252,50241,00243,50243,1127.543
09 abr 2024240,00240,00233,00236,50236,1240.097
08 abr 2024238,00242,00236,50240,00239,6225.169
05 abr 2024237,50240,00235,00238,00237,6235.504
04 abr 2024239,00241,00237,50240,00239,6218.163
03 abr 2024243,50243,50238,50239,00238,6232.180
02 abr 2024246,00248,00241,00244,00243,6135.702
28 mar 2024246,00247,20244,40246,20245,818090
27 mar 2024248,60249,20243,80246,20245,8192.669
26 mar 2024239,00247,60238,20246,60246,2045.356
25 mar 2024242,00244,00237,80239,00238,62192.812
22 mar 2024243,20245,00237,20244,80244,41179.838
21 mar 2024229,60239,80229,60239,60239,2260.524
20 mar 2024224,20232,40224,20229,00228,6368.267
19 mar 2024221,40226,00221,40226,00225,6416.729
18 mar 2024223,80226,00222,00223,00222,6419.817
15 mar 2024221,00224,80219,20223,80223,4417.834
14 mar 2024223,60224,20220,20220,20219,8513.041
13 mar 2024218,80224,20218,40223,60223,2419.844
12 mar 2024218,60222,20218,00221,40221,047728
11 mar 2024224,60224,60217,60218,60218,2521.774
08 mar 2024223,20226,40221,80224,80224,4449.397
07 mar 2024221,60223,60219,20223,20222,8410.821
06 mar 2024218,00221,60216,40221,60221,2419.325
05 mar 2024220,00224,00217,40218,00217,6517.464
04 mar 2024224,00224,00218,80220,00219,6511.564
01 mar 2024220,00224,60218,00224,00223,6414.574
29 feb 2024218,40220,40217,20220,00219,6521.264
28 feb 2024221,80223,20215,00218,40218,0514.044
27 feb 2024222,80223,00217,60221,80221,44159.087
26 feb 2024222,80224,80220,00221,40221,0424.651
23 feb 2024217,80224,00216,40222,80222,4428.905
22 feb 2024217,40221,60216,80218,60218,2538.412
21 feb 2024215,80218,20214,40217,20216,8523.667
20 feb 2024221,20221,20215,40215,40215,0531.441
19 feb 2024220,00222,80218,20222,40222,0422.583
16 feb 2024216,40220,20215,20220,20219,8536.144
15 feb 2024221,00224,00215,60216,40216,0533.387
14 feb 2024211,80223,40211,80221,20220,85166.801
13 feb 2024224,60224,60211,80211,80211,4646.494
12 feb 2024221,40229,40220,00224,60224,2464.613
09 feb 2024232,00232,40216,80221,40221,0472.890
08 feb 2024228,00234,40228,00231,80231,4322.406
07 feb 2024228,80230,60226,20228,00227,6317.097
06 feb 2024226,20230,60225,00229,40229,0315.332
05 feb 2024229,00232,60226,20226,20225,8422.921
02 feb 2024232,80237,00229,20229,40229,0331.389
01 feb 2024228,00234,00225,80232,60232,2336.562
31 ene 2024222,80228,40222,80226,60226,24298.758
30 ene 2024217,60222,20217,40221,60221,2426.553
29 ene 2024220,60220,60214,80217,60217,2520.727
26 ene 2024220,20221,20216,40220,60220,2515.784
25 ene 2024220,20221,20215,80220,20219,8528.220
24 ene 2024216,80221,40216,80217,60217,2519.001
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...