Mercados españoles abiertos en 6 hrs 52 min

VEF AB (publ) (VEFAB.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
2,4650+0,0200 (+0,82%)
Al cierre: 05:29PM CEST
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 20242,45002,50002,44502,46502,4650424.691
02 jul 20242,48002,50502,44502,44502,4450594.370
01 jul 20242,42502,55002,42502,47502,4750956.548
28 jun 20242,42002,48502,40502,42002,4200315.704
27 jun 20242,41002,47502,38002,41502,41501.091.974
26 jun 20242,44002,48502,42502,47002,4700418.427
25 jun 20242,50002,53002,42502,43002,4300559.135
24 jun 20242,52502,53002,46002,49002,4900628.753
20 jun 20242,49002,56502,48502,52502,5250568.940
19 jun 20242,58002,59002,48502,48502,48501.207.072
18 jun 20242,54502,60002,54502,56002,5600387.174
17 jun 20242,62502,66002,53502,54002,5400979.366
14 jun 20242,58502,72002,57002,62002,62002.890.258
13 jun 20242,62002,65002,57002,58002,5800459.228
12 jun 20242,53502,63502,50002,60002,60001.315.383
11 jun 20242,67002,67002,54502,55002,55001.730.498
10 jun 20242,67502,71002,65502,67002,6700848.401
07 jun 20242,74002,78002,67502,67502,67501.165.053
05 jun 20242,84002,87002,72002,73502,73501.553.111
04 jun 20242,74502,89002,74002,80502,80501.810.148
03 jun 20242,67502,77002,66002,70002,70001.349.193
31 may 20242,60002,76502,58002,65002,65002.365.475
30 may 20242,54002,61502,52002,60002,6000953.783
29 may 20242,62002,71002,55002,55002,55001.597.344
28 may 20242,52002,63002,52002,60002,60001.025.165
27 may 20242,56002,59002,50502,51002,5100686.652
24 may 20242,61502,61502,52002,56002,5600947.277
23 may 20242,63002,68002,58502,58502,58501.763.655
22 may 20242,59002,62002,53002,60002,6000849.355
21 may 20242,56002,61502,50002,58502,58501.432.292
20 may 20242,50502,62002,50002,55002,55001.738.986
17 may 20242,40002,70002,40002,49002,49003.579.736
16 may 20242,33502,36502,33002,33502,3350579.793
15 may 20242,35502,37502,30502,32502,3250865.309
14 may 20242,28002,35502,28002,31502,3150658.691
13 may 20242,35502,37002,28002,28002,2800603.040
10 may 20242,31502,37502,31502,35502,3550898.629
08 may 20242,27002,30502,26502,29502,2950303.695
07 may 20242,29002,33002,26502,30002,30001.006.634
06 may 20242,28502,31002,25002,28002,2800437.441
03 may 20242,27502,30502,23002,28502,28501.315.930
02 may 20242,30002,38002,25502,27002,2700715.331
30 abr 20242,28002,38502,25002,28502,28501.503.979
29 abr 20242,22002,33502,22002,27502,27501.239.124
26 abr 20242,16002,22002,15002,22002,2200986.652
25 abr 20242,14002,19002,11002,14002,1400863.433
24 abr 20242,15502,20002,09002,10502,10501.874.591
23 abr 20242,24502,27502,13002,15502,15502.282.780
22 abr 20242,15502,26002,15002,22002,2200979.462
19 abr 20242,14502,18002,12002,15002,1500808.726
18 abr 20242,11502,18002,11502,15002,15001.639.857
17 abr 20242,10002,16002,01002,07502,07502.211.117
16 abr 20242,01002,10001,95402,05502,0550974.250
15 abr 20242,08502,08502,00502,01502,01501.075.279
12 abr 20242,17002,22502,07502,08502,08501.269.920
11 abr 20242,20502,24002,15002,17002,17001.155.812
10 abr 20242,34002,36002,12002,19502,19501.824.922
09 abr 20242,22502,36002,20502,29002,29002.241.550
08 abr 20242,08502,26502,08502,20002,20002.338.613
05 abr 20241,98202,10001,98202,07002,07001.410.413
04 abr 20241,95002,03501,94201,99201,99201.133.567
03 abr 20241,92401,97201,92401,95001,9500949.990
02 abr 20241,92001,95201,89401,92401,9240691.168
28 mar 20241,86701,95701,86601,92001,9200609.714
27 mar 20241,85001,89101,85001,86701,8670500.963
26 mar 20241,87001,90601,85801,89801,8980473.945
25 mar 20241,85001,93201,85001,87001,87001.000.303
22 mar 20241,83901,87401,82601,85001,8500745.862
21 mar 20241,82701,85901,82101,83901,8390608.548
20 mar 20241,85001,86101,79501,81001,81001.111.306
19 mar 20241,87501,91101,86201,86201,8620599.799
18 mar 20241,84401,94301,84001,88001,88001.600.381
15 mar 20241,86401,94301,79701,82101,82102.552.768
14 mar 20241,79201,83501,76201,76201,7620616.107
13 mar 20241,77101,80001,75101,79101,7910377.329
12 mar 20241,77001,80001,75001,77101,7710905.504
11 mar 20241,74901,75001,72401,75001,7500960.368
08 mar 20241,75801,77901,73501,75001,7500779.425
07 mar 20241,71101,76401,71101,75801,7580512.809
06 mar 20241,75901,77301,73001,74101,7410830.807
05 mar 20241,76001,76201,70301,74801,7480813.456
04 mar 20241,76901,79001,74501,76201,7620724.217
01 mar 20241,79001,82801,74601,76901,76901.158.223
29 feb 20241,75601,83001,73201,80401,8040928.257
28 feb 20241,79701,81801,75001,75601,7560802.904
27 feb 20241,77001,84401,75001,78001,78001.940.381
26 feb 20241,79401,82301,76301,77001,7700619.781
23 feb 20241,80801,82501,78001,79501,7950670.510
22 feb 20241,79701,81501,78101,79001,7900621.624
21 feb 20241,78501,82001,78501,79701,7970875.062
20 feb 20241,79001,83901,75001,78301,78302.845.734
19 feb 20241,72401,79101,71001,79101,7910887.402
16 feb 20241,70301,76001,70301,73001,7300780.913
15 feb 20241,68901,76701,68901,70301,7030934.382
14 feb 20241,65001,74201,65001,68901,68901.384.440
13 feb 20241,77001,77001,65401,65401,65402.222.158
12 feb 20241,82501,82601,74801,77001,77001.084.136
09 feb 20241,85101,86401,81701,82401,82404.532.988
08 feb 20241,89001,89201,85001,85301,85301.271.539
07 feb 20241,87801,88101,85001,85001,85001.292.389
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...