Mercados españoles cerrados en 5 hrs 57 min

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

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
147,00+0,90 (+0,62%)
A partir del 11:33AM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEK
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2021146,00147,90145,90147,00147,0071.076
11 jun 2021148,00148,40146,10146,10146,10251.585
10 jun 2021147,90148,80146,90148,60148,60221.114
09 jun 2021146,80148,10145,90147,60147,60467.081
08 jun 2021144,20145,50143,90145,10145,1078.837
07 jun 2021143,20144,00142,20144,00144,00162.104
04 jun 2021140,50143,90140,50143,50143,50344.405
03 jun 2021143,00143,20141,60141,90141,90273.757
02 jun 2021142,50143,40141,70143,00143,00178.145
01 jun 2021142,00142,40141,00142,40142,40205.864
31 may 2021141,40142,50140,60141,30141,30252.595
28 may 2021141,30141,90140,90141,20141,20225.846
27 may 2021142,30143,00140,80141,30141,30282.190
26 may 2021142,90143,40141,80142,30142,30253.027
25 may 2021141,90145,30141,80142,60142,60299.246
24 may 2021139,00141,30138,60141,10141,10176.549
21 may 2021138,90139,20137,10138,60138,60302.824
20 may 2021137,80139,60137,80139,00139,00258.484
19 may 2021138,20138,80137,00137,80137,801.490.330
18 may 2021135,90139,10135,60139,10139,10341.966
17 may 2021135,60136,90135,10135,50135,50196.898
14 may 2021137,60138,10134,80135,60135,60463.783
12 may 2021134,60137,40134,40137,30137,3086.068
11 may 2021136,00136,30133,70134,70134,70426.737
10 may 2021135,50137,00134,40137,00137,00226.704
07 may 2021135,00136,00133,50135,50135,50218.243
06 may 2021134,00135,20132,60134,90134,90381.870
05 may 2021133,00134,20131,80134,10134,10253.545
04 may 2021134,30135,30132,50133,10133,10414.783
03 may 2021130,80134,60130,00134,20134,20444.942
30 abr 2021132,70133,90130,20130,80130,80311.023
29 abr 2021130,70134,00130,70133,20133,20687.447
28 abr 2021137,10137,40132,60133,60133,60173.357
28 abr 20210.6 Dividendo
27 abr 2021137,50137,50135,20137,10136,50183.891
26 abr 2021138,80139,50137,00137,70137,10174.174
23 abr 2021138,70141,20138,20138,80138,19220.548
22 abr 2021137,10139,30136,50139,30138,69540.297
21 abr 2021137,70138,20136,10137,20136,60204.750
20 abr 2021135,60138,00135,00137,70137,10204.451
19 abr 2021137,10137,60134,30135,60135,01191.333
16 abr 2021133,70139,70133,50137,30136,70786.572
15 abr 2021131,00134,30131,00133,70133,11279.234
14 abr 2021131,20131,60129,30130,90130,33246.081
13 abr 2021127,60129,00127,50129,00128,44199.049
12 abr 2021126,90128,10126,30127,50126,94188.915
09 abr 2021127,00127,80126,50126,90126,34118.068
08 abr 2021125,90127,00125,50127,00126,44210.273
07 abr 2021123,50126,00123,50125,70125,15206.115
06 abr 2021122,50123,80121,50123,50122,96235.819
01 abr 2021120,00122,80119,40122,40121,86143.957
31 mar 2021119,60121,50118,80119,30118,78273.885
30 mar 2021118,50119,60118,00119,60119,08181.636
29 mar 2021120,00120,60118,40118,40117,88144.697
26 mar 2021118,80119,40118,00118,90118,38131.631
25 mar 2021119,60119,60117,60118,20117,68157.249
24 mar 2021118,50120,20117,60119,60119,08225.933
23 mar 2021116,50119,20115,30119,20118,68227.338
22 mar 2021119,10119,30115,30116,50115,99397.096
19 mar 2021117,10120,40116,50120,40119,87490.811
18 mar 2021119,50119,60117,30117,40116,89212.847
17 mar 2021121,50122,00119,20119,30118,78201.731
16 mar 2021121,90123,30121,60121,90121,37206.968
15 mar 2021120,70122,20120,10121,40120,87197.708
12 mar 2021121,40122,10120,30120,90120,37179.153
11 mar 2021118,80121,50118,20121,40120,87189.682
10 mar 2021117,20120,30116,80118,80118,28187.573
09 mar 2021117,20119,50116,90117,50116,99173.049
08 mar 2021117,40118,00116,70117,10116,59219.979
05 mar 2021119,00119,00116,70117,40116,89255.980
04 mar 2021118,40119,40117,70118,90118,38150.523
03 mar 2021119,10120,80117,70118,70118,18133.459
02 mar 2021121,00121,00118,50119,00118,48176.131
01 mar 2021118,40121,20118,20120,00119,47176.644
26 feb 2021117,00118,60115,70118,40117,88305.059
25 feb 2021118,40118,70117,30117,70117,18180.984
24 feb 2021118,00119,80117,70118,10117,58164.843
23 feb 2021119,60121,00118,20118,80118,28199.775
22 feb 2021118,70119,90117,30119,80119,28208.728
19 feb 2021118,70119,50118,20118,70118,18193.957
18 feb 2021120,60121,60118,70118,70118,18546.962
17 feb 2021122,00122,40120,50120,60120,07234.405
16 feb 2021122,30123,80121,70122,00121,47255.193
15 feb 2021121,60122,60120,80122,00121,47751.276
12 feb 2021124,10124,40121,90122,60122,062.790.115
11 feb 2021122,90124,00121,30123,60123,06215.630
10 feb 2021125,10125,70122,00122,80122,26331.282
09 feb 2021125,40125,40122,40125,10124,55259.460
08 feb 2021128,20129,00125,10125,30124,75234.173
05 feb 2021132,00132,00127,60128,00127,44198.617
04 feb 2021131,90132,40130,40131,40130,82102.570
03 feb 2021132,80133,80131,40132,00131,42162.102
02 feb 2021130,20132,80129,50132,80132,22203.557
01 feb 2021127,50130,20126,80130,20129,63150.583
29 ene 2021128,60128,60126,20127,50126,94222.022
28 ene 2021129,30129,30126,30128,60128,04226.081
27 ene 2021131,60133,10128,70129,80129,23259.815
26 ene 2021128,80131,50128,80131,40130,82204.702
25 ene 2021130,30130,50128,10128,80128,24165.498
22 ene 2021131,40131,60128,80129,80129,23125.853
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...