Embracer Group AB (0GFE.IL)
IOB - IOB Precio retrasado. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 12:57PM BST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23.40 | 23.83 | 23.27 | 23.40 | 23.40 | 25,212 |
| 27 jun 2024 | 23.10 | 23.39 | 22.63 | 22.96 | 22.96 | 16,024 |
| 26 jun 2024 | 23.17 | 23.57 | 22.75 | 23.00 | 23.00 | 36,953 |
| 25 jun 2024 | 23.78 | 23.78 | 22.84 | 23.07 | 23.07 | 154,149 |
| 24 jun 2024 | 23.62 | 23.72 | 22.94 | 23.41 | 23.41 | 48,659 |
| 21 jun 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 20 jun 2024 | 22.82 | 23.30 | 22.55 | 22.55 | 22.55 | 62,610 |
| 19 jun 2024 | 22.27 | 22.55 | 22.20 | 22.51 | 22.51 | 51,868 |
| 18 jun 2024 | 23.51 | 23.51 | 22.43 | 22.90 | 22.90 | 38,768 |
| 17 jun 2024 | 23.02 | 23.21 | 22.85 | 23.09 | 23.09 | 81,100 |
| 14 jun 2024 | 24.00 | 24.00 | 22.81 | 23.40 | 23.40 | 92,052 |
| 13 jun 2024 | 24.38 | 24.77 | 23.80 | 24.49 | 24.49 | 23,759 |
| 12 jun 2024 | 23.23 | 24.87 | 23.23 | 24.17 | 24.17 | 60,018 |
| 11 jun 2024 | 23.65 | 24.11 | 23.31 | 24.10 | 24.10 | 91,850 |
| 10 jun 2024 | 24.58 | 24.68 | 23.69 | 24.59 | 24.59 | 35,987 |
| 07 jun 2024 | 24.14 | 25.04 | 24.07 | 24.52 | 24.52 | 48,673 |
| 06 jun 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 05 jun 2024 | 25.31 | 25.48 | 24.50 | 24.94 | 24.94 | 68,323 |
| 04 jun 2024 | 26.37 | 26.59 | 26.02 | 26.29 | 26.29 | 39,173 |
| 03 jun 2024 | 26.39 | 26.42 | 26.05 | 26.17 | 26.17 | 37,040 |
| 31 may 2024 | 26.53 | 26.63 | 26.00 | 26.63 | 26.63 | 79,473 |
| 30 may 2024 | 26.12 | 26.72 | 26.12 | 26.53 | 26.53 | 42,404 |
| 29 may 2024 | 26.34 | 26.67 | 25.95 | 26.36 | 26.36 | 75,837 |
| 28 may 2024 | 26.96 | 27.00 | 26.51 | 26.82 | 26.82 | 72,071 |
| 24 may 2024 | 26.80 | 27.96 | 26.04 | 26.70 | 26.70 | 229,693 |
| 23 may 2024 | 27.45 | 28.94 | 26.85 | 27.36 | 27.36 | 177,532 |
| 22 may 2024 | 29.23 | 30.04 | 29.23 | 29.89 | 29.89 | 122,851 |
| 21 may 2024 | 29.27 | 29.65 | 28.68 | 29.22 | 29.22 | 67,648 |
| 20 may 2024 | 30.03 | 30.03 | 29.47 | 29.75 | 29.75 | 32,604 |
| 17 may 2024 | 29.87 | 30.14 | 29.43 | 29.74 | 29.74 | 39,435 |
| 16 may 2024 | 30.65 | 30.69 | 30.20 | 30.56 | 30.56 | 39,101 |
| 15 may 2024 | 31.69 | 31.69 | 30.31 | 30.99 | 30.99 | 66,597 |
| 14 may 2024 | 30.17 | 31.51 | 29.77 | 30.22 | 30.22 | 116,593 |
| 13 may 2024 | 29.55 | 30.27 | 29.55 | 29.96 | 29.96 | 60,355 |
| 10 may 2024 | 29.30 | 30.54 | 29.13 | 30.03 | 30.03 | 152,944 |
| 09 may 2024 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | - |
| 08 may 2024 | 27.66 | 28.63 | 27.63 | 28.14 | 28.14 | 428,531 |
| 07 may 2024 | 25.76 | 28.85 | 25.76 | 28.28 | 28.28 | 103,666 |
| 03 may 2024 | 26.10 | 27.59 | 26.10 | 27.10 | 27.10 | 29,983 |
| 02 may 2024 | 28.27 | 27.85 | 27.67 | 27.67 | 27.67 | 80,074 |
| 01 may 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 30 abr 2024 | 27.42 | 28.21 | 25.55 | 27.89 | 27.89 | 74,087 |
| 29 abr 2024 | 26.10 | 27.15 | 26.10 | 27.15 | 27.15 | 111,139 |
| 26 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 25 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 24 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 23 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 22 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 19 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 18 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 17 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 16 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 15 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 12 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 11 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 10 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 09 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 08 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 05 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 04 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 03 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 02 abr 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 28 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 27 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 26 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 25 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 22 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 21 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 20 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 19 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 18 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 15 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 14 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 13 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 12 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 11 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 08 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 07 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 06 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 05 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 04 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 01 mar 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 29 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 28 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 27 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 26 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 23 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 22 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 21 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 20 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 19 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 16 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 15 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 14 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 13 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 12 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 09 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 08 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 07 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| 06 feb 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.