Mercados españoles cerrados en 5 hrs 16 min

Wallenstam AB (publ) (WALL-B.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
123,30-4,00 (-3,14%)
A partir del 12:13PM CET. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEK
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 oct. 2020126,20126,60123,30123,30123,30102.541
23 oct. 2020130,70131,70126,80127,30127,30215.269
22 oct. 2020130,70131,60128,50130,70130,70180.562
21 oct. 2020132,90133,20130,10130,60130,60277.066
20 oct. 2020132,60134,40131,30132,90132,90187.805
19 oct. 2020130,00133,80130,00132,60132,60227.569
16 oct. 2020131,00131,80129,80130,00130,00161.137
15 oct. 2020130,80132,50130,40131,50131,50182.344
14 oct. 2020133,00133,70131,70132,00132,00152.662
13 oct. 2020133,00133,80131,90133,30133,30206.139
12 oct. 2020133,30134,20132,30133,20133,20198.447
09 oct. 2020133,50134,90132,40133,30133,30150.851
08 oct. 2020132,50134,80131,90133,50133,50217.876
07 oct. 2020135,40136,20132,20132,50132,50207.829
06 oct. 2020133,00135,50132,00135,40135,40350.839
05 oct. 2020136,00137,40135,00135,30135,30183.277
02 oct. 2020134,70136,00134,10135,80135,80199.221
01 oct. 2020136,80137,30135,40136,00136,00214.653
01 oct. 20200.5 Dividendo
30 sept. 2020136,10137,10134,40136,80136,30331.657
29 sept. 2020138,50138,50134,00136,10135,60245.055
28 sept. 2020136,50138,90136,30137,00136,50272.695
25 sept. 2020134,40136,70134,20136,00135,50320.435
24 sept. 2020133,00136,80130,70134,40133,91200.414
23 sept. 2020134,40134,70132,10132,40131,92185.501
22 sept. 2020133,00135,50131,20132,70132,21294.211
21 sept. 2020133,20133,80131,00131,50131,02147.312
18 sept. 2020------
17 sept. 2020131,60134,00130,20133,60133,11340.909
16 sept. 2020128,60131,60128,50131,50131,02260.344
15 sept. 2020126,90129,50126,70128,60128,13196.826
14 sept. 2020126,00127,20125,10126,80126,34174.843
11 sept. 2020125,10126,90124,40125,50125,04188.286
10 sept. 2020123,80125,20122,60125,20124,74219.180
09 sept. 2020121,60124,20121,30123,90123,45250.378
08 sept. 2020119,30121,90118,60121,60121,16243.884
07 sept. 2020116,00120,40115,60119,10118,66178.630
04 sept. 2020117,40117,60114,40115,20114,78186.727
03 sept. 2020117,90118,90117,20117,40116,97211.156
02 sept. 2020115,00118,10114,60116,80116,37227.839
01 sept. 2020113,30114,50112,00114,50114,08132.004
31 ago. 2020113,90114,60111,90113,30112,89258.275
28 ago. 2020116,50116,50113,70113,80113,38163.516
27 ago. 2020117,70118,20115,00115,10114,68248.969
26 ago. 2020114,80118,40114,20117,60117,17274.812
25 ago. 2020114,90117,40114,60114,80114,38321.941
24 ago. 2020113,90114,50112,50113,20112,79101.545
21 ago. 2020114,20115,20112,10113,60113,18133.562
20 ago. 2020110,10114,30109,50114,20113,78191.177
19 ago. 2020111,80112,30110,50110,50110,10171.078
18 ago. 2020114,70115,60111,60111,80111,39302.234
17 ago. 2020114,50115,10112,50114,90114,48196.789
14 ago. 2020113,70113,70112,10113,40112,99138.814
13 ago. 2020112,50114,50112,50113,80113,38174.206
12 ago. 2020112,20112,50110,60112,40111,99101.194
11 ago. 2020111,50113,20111,10112,20111,79106.005
10 ago. 2020111,70113,70110,30111,50111,09228.579
07 ago. 2020111,30111,80110,20111,60111,1989.038
06 ago. 2020111,00111,20109,30110,80110,40111.969
05 ago. 2020108,90110,90108,90110,90110,49163.337
04 ago. 2020108,30109,00107,70109,00108,6092.881
03 ago. 2020110,40110,40107,60108,30107,90135.650
31 jul. 2020108,90111,00107,90109,40109,00187.632
30 jul. 2020109,80109,80107,20107,60107,21144.557
29 jul. 2020107,10109,50106,20109,50109,10153.910
28 jul. 2020104,80107,50104,40107,10106,71149.726
27 jul. 2020106,00106,00103,90104,60104,22113.822
24 jul. 2020108,00108,00105,70106,10105,71162.843
23 jul. 2020109,70109,70107,70108,20107,80135.960
22 jul. 2020109,00109,60107,40109,60109,20221.865
21 jul. 2020109,10109,80107,10109,40109,00235.962
20 jul. 2020------
17 jul. 2020110,90110,90102,10105,40105,01658.449
16 jul. 2020110,10111,70109,60110,00109,60160.437
15 jul. 2020110,80111,20109,70110,10109,70168.365
14 jul. 2020111,30111,70109,60110,70110,30175.483
13 jul. 2020111,70112,90111,30111,30110,89182.483
10 jul. 2020110,80113,70110,30111,70111,29191.022
09 jul. 2020112,20113,00110,10110,20109,80128.974
08 jul. 2020110,00113,40110,00112,10111,69183.543
07 jul. 2020112,30112,30109,50111,30110,89146.721
06 jul. 2020111,00113,20110,80112,30111,89218.960
03 jul. 2020110,30112,30109,70111,30110,89127.840
02 jul. 2020111,40112,80109,70111,00110,59142.684
01 jul. 2020107,90111,40107,70111,40110,99272.606
30 jun. 2020105,30108,60104,60107,90107,51298.906
29 jun. 2020105,90107,50103,50105,20104,82248.906
26 jun. 2020107,60107,90105,70107,40107,01192.177
25 jun. 2020106,80107,30105,30106,50106,11144.383
24 jun. 2020107,60107,60105,70106,30105,91176.957
23 jun. 2020108,50109,30107,20107,60107,21192.115
22 jun. 2020113,50115,00107,20108,40108,00533.291
18 jun. 2020110,70115,90110,40113,50113,091.250.927
17 jun. 2020109,20113,00109,20112,10111,69311.047
16 jun. 2020109,10111,50108,50109,20108,80335.903
15 jun. 2020105,00107,30103,00107,30106,91348.442
12 jun. 2020106,00107,80104,80107,00106,61290.418
11 jun. 2020108,00108,30105,30107,20106,81282.703
10 jun. 2020108,60110,50108,10109,00108,60235.255
09 jun. 2020112,40112,60107,60108,10107,70265.949
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...