Mercados españoles cerrados
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0873 -0,0009 (-0,09%) Petróleo Brent
78,46 +0,94 (+1,21%) Bitcoin EUR
65.627,30 +1.012,39 (+1,57%)
Vo2 Cap Holding AB (publ) (VO2.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 04:18PM CEST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 598 |
| 04 jun 2024 | 2,9800 | 3,0100 | 2,9800 | 3,0100 | 3,0100 | 13.410 |
| 03 jun 2024 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 1200 |
| 31 may 2024 | 2,8500 | 2,8900 | 2,8500 | 2,8900 | 2,8900 | 7182 |
| 30 may 2024 | 2,9400 | 2,9400 | 2,9000 | 2,9000 | 2,9000 | 13.786 |
| 29 may 2024 | 2,8400 | 2,9500 | 2,8400 | 2,9000 | 2,9000 | 16.580 |
| 28 may 2024 | 2,8700 | 2,9100 | 2,8300 | 2,9100 | 2,9100 | 1260 |
| 27 may 2024 | 2,9100 | 2,9500 | 2,8100 | 2,9200 | 2,9200 | 1741 |
| 24 may 2024 | 2,9200 | 2,9200 | 2,8500 | 2,9100 | 2,9100 | 307 |
| 23 may 2024 | 3,2000 | 3,2000 | 2,8300 | 2,9100 | 2,9100 | 25.960 |
| 22 may 2024 | 2,8200 | 2,8900 | 2,8200 | 2,8900 | 2,8900 | 24.206 |
| 21 may 2024 | 2,9300 | 2,9900 | 2,8000 | 2,9000 | 2,9000 | 37.924 |
| 20 may 2024 | 2,8000 | 3,2000 | 2,8000 | 3,0400 | 3,0400 | 246.393 |
| 17 may 2024 | 2,9700 | 2,9700 | 2,8000 | 2,8900 | 2,8900 | 137.173 |
| 16 may 2024 | 2,8300 | 3,0300 | 2,8300 | 3,0000 | 3,0000 | 35.269 |
| 15 may 2024 | 2,8600 | 2,9400 | 2,8600 | 2,9400 | 2,9400 | 229 |
| 14 may 2024 | 2,9000 | 3,1900 | 2,8600 | 2,8600 | 2,8600 | 28.183 |
| 13 may 2024 | 2,9600 | 2,9600 | 2,8900 | 2,9000 | 2,9000 | 7197 |
| 10 may 2024 | 3,1300 | 3,1700 | 2,9500 | 3,0000 | 3,0000 | 6239 |
| 08 may 2024 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | 2,9300 | - |
| 07 may 2024 | 2,8300 | 3,0900 | 2,8300 | 2,9300 | 2,9300 | 51.698 |
| 06 may 2024 | 2,8300 | 3,1900 | 2,8300 | 2,8300 | 2,8300 | 29.070 |
| 03 may 2024 | 2,8400 | 3,0700 | 2,8000 | 2,8100 | 2,8100 | 59.104 |
| 02 may 2024 | 2,9000 | 3,0000 | 2,9000 | 2,9000 | 2,9000 | 26.721 |
| 30 abr 2024 | 2,9500 | 2,9800 | 2,9000 | 2,9000 | 2,9000 | 12.555 |
| 29 abr 2024 | 2,8700 | 3,0000 | 2,8700 | 3,0000 | 3,0000 | 21.915 |
| 26 abr 2024 | 3,0800 | 3,1000 | 2,8000 | 2,9900 | 2,9900 | 45.423 |
| 25 abr 2024 | 2,9400 | 2,9900 | 2,6700 | 2,8400 | 2,8400 | 20.987 |
| 24 abr 2024 | 2,8000 | 3,1500 | 2,8000 | 3,0000 | 3,0000 | 33.538 |
| 23 abr 2024 | 2,9700 | 3,0800 | 2,8000 | 2,8600 | 2,8600 | 36.165 |
| 22 abr 2024 | 2,9600 | 2,9700 | 2,9000 | 2,9700 | 2,9700 | 16.933 |
| 19 abr 2024 | 3,0800 | 3,0800 | 2,8200 | 2,9200 | 2,9200 | 46.251 |
| 18 abr 2024 | 2,9100 | 3,0000 | 2,5100 | 2,8800 | 2,8800 | 21.951 |
| 17 abr 2024 | 3,1700 | 3,1700 | 3,1300 | 3,1300 | 3,1300 | 362 |
| 16 abr 2024 | 3,4600 | 3,4600 | 3,2000 | 3,2000 | 3,2000 | 25.716 |
| 15 abr 2024 | 3,2500 | 3,2500 | 3,1300 | 3,1400 | 3,1400 | 23.391 |
| 12 abr 2024 | 3,3500 | 3,4800 | 3,1200 | 3,3100 | 3,3100 | 48.989 |
| 11 abr 2024 | 3,1400 | 3,4200 | 3,1400 | 3,3200 | 3,3200 | 80.057 |
| 10 abr 2024 | 3,0600 | 3,1200 | 3,0400 | 3,0600 | 3,0600 | 3350 |
| 09 abr 2024 | 3,0600 | 3,1300 | 2,9900 | 3,0100 | 3,0100 | 19.541 |
| 08 abr 2024 | 3,0600 | 3,0700 | 3,0100 | 3,0100 | 3,0100 | 4351 |
| 05 abr 2024 | 3,1800 | 3,3000 | 3,1800 | 3,1800 | 3,1800 | 19.697 |
| 04 abr 2024 | 3,2900 | 3,2900 | 3,1700 | 3,1700 | 3,1700 | 6881 |
| 03 abr 2024 | 3,0300 | 3,2700 | 3,0300 | 3,1800 | 3,1800 | 2993 |
| 02 abr 2024 | 3,2100 | 3,2900 | 3,2000 | 3,2000 | 3,2000 | 898 |
| 28 mar 2024 | 3,2100 | 3,2200 | 3,1100 | 3,2100 | 3,2100 | 3105 |
| 27 mar 2024 | 3,1900 | 3,3000 | 3,0900 | 3,0900 | 3,0900 | 33.936 |
| 26 mar 2024 | 2,9600 | 3,3200 | 2,9600 | 3,0900 | 3,0900 | 28.689 |
| 25 mar 2024 | 2,8500 | 3,2300 | 2,8500 | 2,9600 | 2,9600 | 8870 |
| 22 mar 2024 | 2,6900 | 2,8900 | 2,6900 | 2,8500 | 2,8500 | 1636 |
| 21 mar 2024 | 2,9400 | 2,9400 | 2,6000 | 2,9000 | 2,9000 | 22.297 |
| 20 mar 2024 | 2,9600 | 3,1300 | 2,9600 | 3,0400 | 3,0400 | 11.466 |
| 19 mar 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 600 |
| 18 mar 2024 | 3,0000 | 3,1300 | 3,0000 | 3,0300 | 3,0300 | 584 |
| 15 mar 2024 | 3,0200 | 3,0200 | 3,0000 | 3,0000 | 3,0000 | 25 |
| 14 mar 2024 | 3,1100 | 3,1900 | 3,0700 | 3,0700 | 3,0700 | 8115 |
| 13 mar 2024 | 3,1000 | 3,1000 | 2,9900 | 3,0900 | 3,0900 | 7118 |
| 12 mar 2024 | 2,9000 | 3,0700 | 2,9000 | 3,0700 | 3,0700 | 6589 |
| 11 mar 2024 | 3,0100 | 3,3000 | 2,8100 | 2,9000 | 2,9000 | 12.161 |
| 08 mar 2024 | 2,8300 | 2,8900 | 2,8300 | 2,8300 | 2,8300 | 11.272 |
| 07 mar 2024 | 2,7600 | 2,7900 | 2,7600 | 2,7900 | 2,7900 | 1051 |
| 06 mar 2024 | 2,7500 | 2,8200 | 2,7100 | 2,7600 | 2,7600 | 22.253 |
| 05 mar 2024 | 2,9800 | 2,9800 | 2,8300 | 2,9100 | 2,9100 | 466 |
| 04 mar 2024 | 2,8400 | 2,9800 | 2,8000 | 2,9800 | 2,9800 | 14.818 |
| 01 mar 2024 | 3,0000 | 3,0000 | 2,2500 | 2,9400 | 2,9400 | 29.754 |
| 29 feb 2024 | 2,9200 | 3,0100 | 2,8700 | 3,0100 | 3,0100 | 11.065 |
| 28 feb 2024 | 3,0300 | 3,0300 | 2,9400 | 3,0200 | 3,0200 | 1554 |
| 27 feb 2024 | 3,1400 | 3,1400 | 2,9800 | 3,0100 | 3,0100 | 3819 |
| 26 feb 2024 | 3,2000 | 3,2000 | 3,1400 | 3,1400 | 3,1400 | 4420 |
| 23 feb 2024 | 2,8100 | 2,9500 | 2,8100 | 2,9500 | 2,9500 | 3684 |
| 22 feb 2024 | 2,9000 | 2,9900 | 2,8100 | 2,8100 | 2,8100 | 6716 |
| 21 feb 2024 | 2,7100 | 3,0200 | 2,3800 | 2,9000 | 2,9000 | 87.395 |
| 20 feb 2024 | 2,9700 | 2,9700 | 2,4000 | 2,7000 | 2,7000 | 23.567 |
| 19 feb 2024 | 2,9500 | 2,9800 | 2,9100 | 2,9700 | 2,9700 | 2960 |
| 16 feb 2024 | 2,9300 | 2,9700 | 2,9000 | 2,9000 | 2,9000 | 22.901 |
| 15 feb 2024 | 2,9400 | 2,9700 | 2,9300 | 2,9300 | 2,9300 | 1033 |
| 14 feb 2024 | 3,0000 | 3,0300 | 2,9400 | 2,9400 | 2,9400 | 16.561 |
| 13 feb 2024 | 3,2000 | 3,2400 | 3,1300 | 3,1300 | 3,1300 | 11.052 |
| 12 feb 2024 | 3,1000 | 3,2800 | 3,1000 | 3,1400 | 3,1400 | 13.774 |
| 09 feb 2024 | 3,0600 | 3,1800 | 3,0600 | 3,1000 | 3,1000 | 3177 |
| 08 feb 2024 | 3,1500 | 3,2100 | 3,1200 | 3,2100 | 3,2100 | 916 |
| 07 feb 2024 | 3,1100 | 3,1100 | 2,9500 | 3,0400 | 3,0400 | 19.584 |
| 06 feb 2024 | 3,3900 | 3,3900 | 3,2100 | 3,2100 | 3,2100 | 2970 |
| 05 feb 2024 | 3,5500 | 3,6000 | 3,4100 | 3,4100 | 3,4100 | 27.398 |
| 02 feb 2024 | 3,3000 | 3,3400 | 3,3000 | 3,3400 | 3,3400 | 5959 |
| 01 feb 2024 | 3,2800 | 4,3000 | 3,1500 | 3,1500 | 3,1500 | 30.781 |
| 31 ene 2024 | 3,3100 | 3,4800 | 3,2800 | 3,2800 | 3,2800 | 6791 |
| 30 ene 2024 | 3,1100 | 3,7500 | 3,1100 | 3,2600 | 3,2600 | 17.179 |
| 29 ene 2024 | 3,3000 | 3,3100 | 3,3000 | 3,3100 | 3,3100 | 314 |
| 26 ene 2024 | 3,3100 | 3,3400 | 3,2900 | 3,3000 | 3,3000 | 15.434 |
| 25 ene 2024 | 3,4000 | 3,4100 | 3,1600 | 3,2500 | 3,2500 | 15.214 |
| 24 ene 2024 | 3,7700 | 3,7700 | 3,0400 | 3,1600 | 3,1600 | 11.694 |
| 23 ene 2024 | 3,2900 | 3,3200 | 3,0800 | 3,0900 | 3,0900 | 13.225 |
| 22 ene 2024 | 3,3800 | 3,4800 | 3,1700 | 3,2900 | 3,2900 | 16.705 |
| 19 ene 2024 | 3,3500 | 3,3800 | 3,2700 | 3,3800 | 3,3800 | 2767 |
| 18 ene 2024 | 3,2300 | 3,3100 | 3,2000 | 3,3100 | 3,3100 | 2117 |
| 17 ene 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 70 |
| 16 ene 2024 | 3,4300 | 3,4300 | 3,2100 | 3,4100 | 3,4100 | 12.114 |
| 15 ene 2024 | 3,3000 | 3,3000 | 3,2800 | 3,2800 | 3,2800 | 1400 |
| 12 ene 2024 | 3,1500 | 3,4900 | 3,1500 | 3,4800 | 3,4800 | 4697 |
| *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.