Mercados españoles cerrados

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

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK
Añadir a la lista de favoritos
163,20+0,90 (+0,55%)
Al cierre: 05:29PM CET
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEK
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 2021161,00165,00159,60163,20163,20224.875
30 nov 2021161,50165,90160,40162,30162,30129.494
29 nov 2021162,90165,60161,70162,00162,00181.872
26 nov 2021163,60166,10159,80162,90162,90184.640
25 nov 2021164,00168,00163,40166,60166,60128.753
24 nov 2021162,00164,30160,70163,40163,40137.331
23 nov 2021164,10164,20161,00161,40161,40194.638
22 nov 2021167,90168,60164,80165,00165,00216.984
19 nov 2021165,10168,20163,00167,80167,80261.359
18 nov 2021161,80164,30161,60164,30164,30309.198
17 nov 2021161,40162,70160,50161,80161,801.232.458
16 nov 2021158,40161,60157,70161,40161,40262.098
15 nov 2021156,80158,40156,60158,20158,20142.229
12 nov 2021157,40157,80156,50157,40157,40212.674
11 nov 2021157,20158,70156,30157,40157,40121.964
10 nov 2021158,00158,30154,90157,20157,20132.599
09 nov 2021157,00158,20155,70157,60157,60205.982
08 nov 2021155,00156,90153,50155,80155,80284.131
05 nov 2021154,90156,10154,20155,50155,50100.826
04 nov 2021151,40156,00150,00156,00156,00410.843
03 nov 2021151,30151,40149,00151,00151,00174.259
02 nov 2021149,20152,30148,20151,30151,30197.521
01 nov 2021150,50152,00148,70149,10149,10231.392
29 oct 2021155,60155,70149,10150,40150,40294.132
29 oct 20210.6 Dividendo
28 oct 2021153,50155,70152,40155,70155,10260.097
27 oct 2021150,90154,00150,10153,40152,81195.274
26 oct 2021154,50154,90149,40151,00150,42275.047
25 oct 2021153,80155,70152,00154,00153,41286.402
22 oct 2021147,70153,00147,20153,00152,41248.182
21 oct 2021144,10147,80142,70147,80147,23212.413
20 oct 2021145,80145,80142,30144,20143,64165.044
19 oct 2021144,40146,00143,00145,80145,24173.083
18 oct 2021143,20144,40141,80144,40143,84156.558
15 oct 2021141,90143,20140,30143,20142,65219.320
14 oct 2021139,90141,40139,30141,40140,86109.684
13 oct 2021137,20140,10136,10139,50138,96143.960
12 oct 2021134,70137,30133,20137,20136,67152.793
11 oct 2021134,80134,80131,80134,80134,28236.531
08 oct 2021135,30135,80133,90134,90134,38198.784
07 oct 2021131,10135,60131,10135,20134,68245.683
06 oct 2021134,40134,60129,90131,70131,19353.860
05 oct 2021130,90132,00129,30131,60131,09511.342
04 oct 2021131,80131,80129,90131,00130,50204.489
01 oct 2021128,70133,00126,90132,30131,79153.775
30 sept 2021131,00133,60129,80129,80129,30273.750
29 sept 2021130,70131,80129,60131,00130,50292.636
28 sept 2021133,30133,30129,00130,70130,20422.177
27 sept 2021132,80134,00131,80134,00133,48235.159
24 sept 2021136,30136,30131,90131,90131,39144.592
23 sept 2021135,20136,00134,30135,40134,88147.202
22 sept 2021133,50135,30132,80134,10133,58194.899
21 sept 2021130,80133,70130,10133,50132,99236.989
20 sept 2021133,60133,90130,20131,00130,50364.473
17 sept 2021138,30138,80134,20134,20133,68636.023
16 sept 2021137,10138,20136,40137,60137,07183.736
15 sept 2021138,90139,00135,90136,60136,07172.723
14 sept 2021139,10139,30138,10138,80138,2798.519
13 sept 2021140,50141,50138,70139,10138,56197.955
10 sept 2021141,70142,40139,90140,50139,96137.667
09 sept 2021140,00142,10138,90141,60141,05252.980
08 sept 2021145,40145,40139,60140,40139,86466.976
07 sept 2021147,50148,40145,20145,60145,04241.285
06 sept 2021147,60148,20145,50147,20146,63194.500
03 sept 2021149,10150,50146,70147,50146,93191.321
02 sept 2021149,90151,10148,40149,20148,63199.983
01 sept 2021147,80151,20147,30148,30147,73319.981
31 ago 2021147,90148,20146,00147,70147,13293.004
30 ago 2021147,50149,30147,20147,80147,23107.723
27 ago 2021145,10148,10145,00147,50146,93141.701
26 ago 2021147,10147,90145,00145,50144,94142.269
25 ago 2021146,80147,90145,40147,60147,03256.781
24 ago 2021147,50147,70145,00146,80146,23147.615
23 ago 2021151,30152,40145,10147,50146,93219.228
20 ago 2021150,20152,70146,10151,10150,52215.196
19 ago 2021152,10152,70147,30150,10149,52305.091
18 ago 2021151,60153,40151,30152,70152,11568.262
17 ago 2021153,10154,40150,40151,30150,72280.002
16 ago 2021151,30154,50150,60153,50152,91233.498
13 ago 2021148,80152,40148,20151,20150,62128.677
12 ago 2021148,70150,00148,60148,80148,2394.179
11 ago 2021148,90149,60148,00148,60148,03113.309
10 ago 2021147,90151,10147,10148,20147,63173.767
09 ago 2021146,10147,50144,40146,90146,33111.138
06 ago 2021149,00149,00145,70146,00145,44148.575
05 ago 2021149,10150,60148,10149,20148,6390.339
04 ago 2021147,10149,80146,80149,10148,53153.395
03 ago 2021147,90148,60146,30147,00146,43108.001
02 ago 2021143,20147,70143,20147,50146,93127.773
30 jul 2021142,20144,90141,70144,40143,84137.240
29 jul 2021146,00146,30143,10143,10142,55140.994
28 jul 2021145,30146,10145,10145,50144,9486.775
27 jul 2021145,60146,30144,90145,30144,7465.519
26 jul 2021146,00146,90145,00145,60145,04161.184
23 jul 2021146,20146,50144,50145,70145,14140.582
22 jul 2021147,00147,00144,50145,90145,34115.969
21 jul 2021144,40146,60144,00146,20145,64144.631
20 jul 2021143,90144,90143,20144,40143,84129.261
19 jul 2021145,10145,10142,40143,90143,35170.887
16 jul 2021143,10145,20142,10145,20144,64175.785
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...