Mercados españoles cerrados en 7 hrs 7 min
IBEX 35
10.625,40 -139,60 (-1,30%) Euro Stoxx 50
4.896,18 -40,39 (-0,82%) Dólar/Euro
1,0650 +0,0003 (+0,03%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.396,90 -1,10 (-0,05%) Bitcoin EUR
60.987,95 +3.737,21 (+6,53%)
USD/SEK (USDSEK=X)
CCY - CCY Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
A partir del 09:23AM BST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 10,9593 | 11,0299 | 10,9564 | 10,9667 | 10,9667 | - |
| 18 abr 2024 | 10,9407 | 10,9664 | 10,8733 | 10,9407 | 10,9407 | - |
| 17 abr 2024 | 10,9373 | 11,0004 | 10,9093 | 10,9373 | 10,9373 | - |
| 16 abr 2024 | 10,8769 | 10,9608 | 10,8700 | 10,8769 | 10,8769 | - |
| 15 abr 2024 | 10,8565 | 10,9051 | 10,8319 | 10,8565 | 10,8565 | - |
| 12 abr 2024 | 10,7216 | 10,9246 | 10,7106 | 10,7216 | 10,7216 | - |
| 11 abr 2024 | 10,7210 | 10,7872 | 10,6158 | 10,7210 | 10,7210 | - |
| 10 abr 2024 | 10,5453 | 10,7354 | 10,5290 | 10,5453 | 10,5453 | - |
| 09 abr 2024 | 10,5538 | 10,5715 | 10,4971 | 10,5538 | 10,5538 | - |
| 08 abr 2024 | 10,6489 | 10,6625 | 10,5363 | 10,6489 | 10,6489 | - |
| 05 abr 2024 | 10,6443 | 10,7069 | 10,6169 | 10,6443 | 10,6443 | - |
| 04 abr 2024 | 10,6401 | 10,6442 | 10,5532 | 10,6401 | 10,6401 | - |
| 03 abr 2024 | 10,7389 | 10,7583 | 10,6321 | 10,7389 | 10,7389 | - |
| 02 abr 2024 | 10,8018 | 10,8081 | 10,6944 | 10,8018 | 10,8018 | - |
| 01 abr 2024 | 10,6775 | 10,8237 | 10,6653 | 10,6775 | 10,6775 | - |
| 29 mar 2024 | 10,6877 | 10,7174 | 10,6636 | 10,6877 | 10,6877 | - |
| 28 mar 2024 | 10,6380 | 10,7136 | 10,6092 | 10,6380 | 10,6380 | - |
| 27 mar 2024 | 10,5844 | 10,6394 | 10,5796 | 10,5844 | 10,5844 | - |
| 26 mar 2024 | 10,5728 | 10,5864 | 10,5327 | 10,5728 | 10,5728 | - |
| 25 mar 2024 | 10,5632 | 10,5975 | 10,5361 | 10,5632 | 10,5632 | - |
| 22 mar 2024 | 10,4629 | 10,5628 | 10,4544 | 10,4629 | 10,4629 | - |
| 21 mar 2024 | 10,3632 | 10,4643 | 10,3503 | 10,3632 | 10,3632 | - |
| 20 mar 2024 | 10,4282 | 10,4993 | 10,4266 | 10,4282 | 10,4282 | - |
| 19 mar 2024 | 10,4210 | 10,5086 | 10,4096 | 10,4210 | 10,4210 | - |
| 18 mar 2024 | 10,3625 | 10,4282 | 10,3475 | 10,3625 | 10,3625 | - |
| 15 mar 2024 | 10,3460 | 10,3776 | 10,3244 | 10,3460 | 10,3460 | - |
| 14 mar 2024 | 10,2157 | 10,3441 | 10,2120 | 10,2157 | 10,2157 | - |
| 13 mar 2024 | 10,2317 | 10,2562 | 10,2138 | 10,2317 | 10,2317 | - |
| 12 mar 2024 | 10,2346 | 10,2708 | 10,1766 | 10,2346 | 10,2346 | - |
| 11 mar 2024 | 10,2095 | 10,2559 | 10,2034 | 10,2095 | 10,2095 | - |
| 08 mar 2024 | 10,2189 | 10,2374 | 10,1497 | 10,2189 | 10,2189 | - |
| 07 mar 2024 | 10,2753 | 10,3085 | 10,2223 | 10,2753 | 10,2753 | - |
| 06 mar 2024 | 10,3777 | 10,3964 | 10,2640 | 10,3777 | 10,3777 | - |
| 05 mar 2024 | 10,3644 | 10,4029 | 10,3493 | 10,3644 | 10,3644 | - |
| 04 mar 2024 | 10,3066 | 10,3809 | 10,2936 | 10,3066 | 10,3066 | - |
| 01 mar 2024 | 10,3686 | 10,3803 | 10,3088 | 10,3686 | 10,3686 | - |
| 29 feb 2024 | 10,3316 | 10,3689 | 10,2748 | 10,3316 | 10,3316 | - |
| 28 feb 2024 | 10,3035 | 10,3760 | 10,2910 | 10,3035 | 10,3035 | - |
| 27 feb 2024 | 10,2749 | 10,3244 | 10,2593 | 10,2749 | 10,2749 | - |
| 26 feb 2024 | 10,3167 | 10,3302 | 10,2733 | 10,3167 | 10,3167 | - |
| 23 feb 2024 | 10,3159 | 10,3514 | 10,2885 | 10,3159 | 10,3159 | - |
| 22 feb 2024 | 10,3572 | 10,3623 | 10,2514 | 10,3572 | 10,3572 | - |
| 21 feb 2024 | 10,3572 | 10,3931 | 10,3278 | 10,3572 | 10,3572 | - |
| 20 feb 2024 | 10,3906 | 10,4247 | 10,3348 | 10,3906 | 10,3906 | - |
| 19 feb 2024 | 10,4166 | 10,4467 | 10,3931 | 10,4172 | 10,4172 | - |
| 16 feb 2024 | 10,4465 | 10,5082 | 10,4304 | 10,4465 | 10,4465 | - |
| 15 feb 2024 | 10,5059 | 10,5313 | 10,4176 | 10,5059 | 10,5059 | - |
| 14 feb 2024 | 10,5801 | 10,5911 | 10,5215 | 10,5801 | 10,5801 | - |
| 13 feb 2024 | 10,3972 | 10,5818 | 10,3782 | 10,3972 | 10,3972 | - |
| 12 feb 2024 | 10,4429 | 10,4535 | 10,4123 | 10,4429 | 10,4429 | - |
| 09 feb 2024 | 10,4698 | 10,4852 | 10,4414 | 10,4698 | 10,4698 | - |
| 08 feb 2024 | 10,4671 | 10,5001 | 10,4449 | 10,4671 | 10,4671 | - |
| 07 feb 2024 | 10,4997 | 10,5097 | 10,4346 | 10,4997 | 10,4997 | - |
| 06 feb 2024 | 10,6012 | 10,6305 | 10,5255 | 10,6012 | 10,6012 | - |
| 05 feb 2024 | 10,5040 | 10,6280 | 10,4910 | 10,5040 | 10,5040 | - |
| 02 feb 2024 | 10,3755 | 10,5073 | 10,3427 | 10,3755 | 10,3755 | - |
| 01 feb 2024 | 10,4004 | 10,4854 | 10,3776 | 10,4004 | 10,4004 | - |
| 31 ene 2024 | 10,4053 | 10,4361 | 10,3183 | 10,4053 | 10,4053 | - |
| 30 ene 2024 | 10,4403 | 10,4516 | 10,3937 | 10,4403 | 10,4403 | - |
| 29 ene 2024 | 10,4320 | 10,5038 | 10,4313 | 10,4273 | 10,4273 | - |
| 26 ene 2024 | 10,4368 | 10,4649 | 10,3882 | 10,4368 | 10,4368 | - |
| 25 ene 2024 | 10,4349 | 10,4567 | 10,3990 | 10,4349 | 10,4349 | - |
| 24 ene 2024 | 10,4758 | 10,4919 | 10,3668 | 10,4758 | 10,4758 | - |
| 23 ene 2024 | 10,4655 | 10,5045 | 10,4076 | 10,4655 | 10,4655 | - |
| 22 ene 2024 | 10,4556 | 10,4816 | 10,4165 | 10,4556 | 10,4556 | - |
| 19 ene 2024 | 10,4815 | 10,5036 | 10,4469 | 10,4815 | 10,4815 | - |
| 18 ene 2024 | 10,4406 | 10,4935 | 10,4147 | 10,4406 | 10,4406 | - |
| 17 ene 2024 | 10,4328 | 10,5119 | 10,4260 | 10,4328 | 10,4328 | - |
| 16 ene 2024 | 10,3206 | 10,4380 | 10,3259 | 10,3206 | 10,3206 | - |
| 15 ene 2024 | 10,2755 | 10,3185 | 10,2780 | 10,2755 | 10,2755 | - |
| 12 ene 2024 | 10,2410 | 10,3046 | 10,2263 | 10,2410 | 10,2410 | - |
| 11 ene 2024 | 10,2160 | 10,3109 | 10,1764 | 10,2160 | 10,2160 | - |
| 10 ene 2024 | 10,2467 | 10,2590 | 10,2182 | 10,2467 | 10,2467 | - |
| 09 ene 2024 | 10,2224 | 10,2761 | 10,2002 | 10,2224 | 10,2224 | - |
| 08 ene 2024 | 10,2594 | 10,3097 | 10,2101 | 10,2594 | 10,2594 | - |
| 05 ene 2024 | 10,2073 | 10,3376 | 10,1621 | 10,2073 | 10,2073 | - |
| 04 ene 2024 | 10,2795 | 10,2915 | 10,2014 | 10,2795 | 10,2795 | - |
| 03 ene 2024 | 10,2049 | 10,3241 | 10,1759 | 10,2049 | 10,2049 | - |
| 02 ene 2024 | 10,0545 | 10,2102 | 10,0495 | 10,0545 | 10,0545 | - |
| 01 ene 2024 | 10,0705 | 10,0839 | 10,0705 | 10,0705 | 10,0705 | - |
| 29 dic 2023 | 9,9711 | 10,0835 | 9,9633 | 9,9711 | 9,9711 | - |
| 28 dic 2023 | 9,9280 | 9,9762 | 9,9055 | 9,9280 | 9,9280 | - |
| 27 dic 2023 | 9,9849 | 10,0138 | 9,9060 | 9,9849 | 9,9849 | - |
| 26 dic 2023 | 9,9854 | 10,0735 | 9,9739 | 9,9854 | 9,9854 | - |
| 25 dic 2023 | 9,9826 | 10,0651 | 9,7800 | 9,9826 | 9,9826 | - |
| 22 dic 2023 | 10,0909 | 10,1103 | 9,9679 | 10,0909 | 10,0909 | - |
| 21 dic 2023 | 10,1598 | 10,1840 | 10,0599 | 10,1598 | 10,1598 | - |
| 20 dic 2023 | 10,1560 | 10,1822 | 10,1321 | 10,1560 | 10,1560 | - |
| 19 dic 2023 | 10,2156 | 10,2296 | 10,1508 | 10,2156 | 10,2156 | - |
| 18 dic 2023 | 10,2647 | 10,2815 | 10,1792 | 10,2647 | 10,2647 | - |
| 15 dic 2023 | 10,2406 | 10,3188 | 10,2039 | 10,2406 | 10,2406 | - |
| 14 dic 2023 | 10,3050 | 10,3067 | 10,1927 | 10,3050 | 10,3050 | - |
| 13 dic 2023 | 10,4280 | 10,4645 | 10,4034 | 10,4280 | 10,4280 | - |
| 12 dic 2023 | 10,4861 | 10,5110 | 10,4186 | 10,4861 | 10,4861 | - |
| 11 dic 2023 | 10,4608 | 10,5110 | 10,4512 | 10,4608 | 10,4608 | - |
| 08 dic 2023 | 10,3836 | 10,5163 | 10,3665 | 10,3836 | 10,3836 | - |
| 07 dic 2023 | 10,4702 | 10,4843 | 10,3954 | 10,4702 | 10,4702 | - |
| 06 dic 2023 | 10,4797 | 10,4989 | 10,4259 | 10,4797 | 10,4797 | - |
| 05 dic 2023 | 10,4262 | 10,5024 | 10,4118 | 10,4262 | 10,4262 | - |
| 04 dic 2023 | 10,3644 | 10,4689 | 10,3654 | 10,3644 | 10,3644 | - |
| *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.