U.S. markets open in 8 hours 28 minutes
F S&P 500
5,593.50 +3.25 (+0.06%) F Dow Jones
39,682.00 +46.00 (+0.12%) F Nasdaq
20,422.00 +10.50 (+0.05%) E-mini Russell 2000 Index Futur
2,052.40 -0.70 (-0.03%) Petróleo
83.71 -0.17 (-0.20%) Oro
2,372.00 +2.60 (+0.11%)
Skanska AB (publ) (0HBT.IL)
IOB - IOB Precio retrasado. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 04:29PM BST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 188.73 | 192.10 | 189.00 | 190.93 | 190.93 | 46,936 |
| 03 jul 2024 | 186.85 | 188.30 | 185.20 | 186.85 | 186.85 | 12,989 |
| 02 jul 2024 | 188.52 | 189.35 | 185.85 | 186.52 | 186.52 | 27,440 |
| 01 jul 2024 | 191.82 | 191.65 | 189.35 | 189.77 | 189.77 | 22,296 |
| 28 jun 2024 | 190.20 | 191.80 | 190.05 | 190.57 | 190.57 | 21,622 |
| 27 jun 2024 | 191.20 | 191.45 | 189.55 | 191.20 | 191.20 | 25,060 |
| 26 jun 2024 | 194.77 | 194.80 | 190.90 | 192.60 | 192.60 | 1,201,836 |
| 25 jun 2024 | 194.77 | 196.35 | 193.15 | 194.77 | 194.77 | 36,229 |
| 24 jun 2024 | 195.25 | 195.65 | 192.80 | 195.20 | 195.20 | 261,417 |
| 21 jun 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
| 20 jun 2024 | 192.65 | 196.75 | 193.00 | 196.70 | 196.70 | 127,485 |
| 19 jun 2024 | 193.70 | 194.80 | 192.15 | 193.70 | 193.70 | 59,909 |
| 18 jun 2024 | 191.32 | 193.45 | 191.00 | 193.40 | 193.40 | 34,668 |
| 17 jun 2024 | 190.00 | 192.75 | 188.95 | 190.07 | 190.07 | 1,086,230 |
| 14 jun 2024 | 189.13 | 191.00 | 186.90 | 187.07 | 187.07 | 40,779 |
| 13 jun 2024 | 189.05 | 192.85 | 188.25 | 189.07 | 189.07 | 37,489 |
| 12 jun 2024 | 186.25 | 190.75 | 185.90 | 190.02 | 190.02 | 25,585 |
| 11 jun 2024 | 183.40 | 187.30 | 183.25 | 187.05 | 187.05 | 417,757 |
| 10 jun 2024 | 181.57 | 184.80 | 180.55 | 181.57 | 181.57 | 316,394 |
| 07 jun 2024 | 186.02 | 187.20 | 183.20 | 183.25 | 183.25 | 92,524 |
| 06 jun 2024 | 186.65 | 186.65 | 186.65 | 186.65 | 186.65 | - |
| 05 jun 2024 | 184.75 | 187.00 | 184.65 | 186.65 | 186.65 | 1,462,765 |
| 04 jun 2024 | 186.43 | 186.60 | 184.00 | 186.02 | 186.02 | 84,794 |
| 03 jun 2024 | 187.60 | 188.80 | 186.50 | 187.60 | 187.60 | 623,435 |
| 31 may 2024 | 187.77 | 187.15 | 184.80 | 185.80 | 185.80 | 73,587 |
| 30 may 2024 | 185.82 | 189.05 | 184.60 | 187.65 | 187.65 | 40,744 |
| 29 may 2024 | 188.93 | 190.70 | 186.60 | 186.90 | 186.90 | 34,579 |
| 28 may 2024 | 192.38 | 193.50 | 189.55 | 190.40 | 190.40 | 14,519 |
| 24 may 2024 | 188.90 | 191.15 | 188.55 | 190.85 | 190.85 | 22,667 |
| 23 may 2024 | 190.82 | 192.80 | 189.35 | 190.77 | 190.77 | 26,053 |
| 22 may 2024 | 192.60 | 192.50 | 188.40 | 190.48 | 190.48 | 144,897 |
| 21 may 2024 | 194.75 | 195.05 | 192.80 | 194.75 | 194.75 | 638,843 |
| 20 may 2024 | 196.38 | 198.20 | 194.45 | 196.20 | 196.20 | 134,742 |
| 17 may 2024 | 195.95 | 196.60 | 194.00 | 195.95 | 195.95 | 530,619 |
| 16 may 2024 | 193.75 | 197.40 | 194.20 | 196.13 | 196.13 | 38,028 |
| 15 may 2024 | 190.95 | 195.50 | 190.40 | 192.90 | 192.90 | 272,465 |
| 14 may 2024 | 188.20 | 190.05 | 187.35 | 187.98 | 187.98 | 42,808 |
| 13 may 2024 | 191.90 | 191.10 | 187.55 | 188.73 | 188.73 | 91,396 |
| 10 may 2024 | 195.70 | 198.45 | 192.35 | 194.07 | 194.07 | 131,884 |
| 09 may 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
| 08 may 2024 | 191.07 | 196.80 | 189.20 | 200.80 | 200.80 | 107,711 |
| 07 may 2024 | 198.82 | 201.80 | 198.45 | 200.80 | 200.80 | 484,291 |
| 03 may 2024 | 194.80 | 197.70 | 193.20 | 196.77 | 196.77 | 127,152 |
| 02 may 2024 | 191.38 | 194.20 | 193.63 | 193.27 | 193.27 | 14,115 |
| 01 may 2024 | 191.77 | 191.77 | 191.77 | 191.77 | 191.77 | - |
| 30 abr 2024 | 192.13 | 192.55 | 190.05 | 191.77 | 191.77 | 51,391 |
| 29 abr 2024 | 191.77 | 192.90 | 191.00 | 191.77 | 191.77 | 29,615 |
| 26 abr 2024 | 187.60 | 191.65 | 187.25 | 189.77 | 189.77 | 275,345 |
| 25 abr 2024 | 191.30 | 191.25 | 185.05 | 185.30 | 185.30 | 159,237 |
| 24 abr 2024 | 194.38 | 194.40 | 191.40 | 192.38 | 192.38 | 339,874 |
| 23 abr 2024 | 191.68 | 194.65 | 191.15 | 193.80 | 193.80 | 57,699 |
| 22 abr 2024 | 189.80 | 191.86 | 189.45 | 189.80 | 189.80 | 1,006,204 |
| 19 abr 2024 | 187.93 | 189.35 | 181.05 | 187.93 | 187.93 | 71,450 |
| 18 abr 2024 | 189.23 | 189.70 | 187.75 | 189.23 | 189.23 | 102,497 |
| 17 abr 2024 | 188.82 | 191.55 | 188.50 | 188.82 | 188.82 | 1,216,806 |
| 16 abr 2024 | 190.85 | 191.20 | 188.15 | 190.00 | 190.00 | 67,641 |
| 15 abr 2024 | 192.48 | 194.69 | 190.95 | 194.50 | 194.50 | 244,961 |
| 12 abr 2024 | 192.77 | 194.95 | 191.90 | 192.93 | 192.93 | 1,002,297 |
| 11 abr 2024 | 192.43 | 194.30 | 189.45 | 190.25 | 190.25 | 1,207,094 |
| 10 abr 2024 | 194.50 | 196.45 | 190.75 | 192.50 | 192.50 | 327,372 |
| 09 abr 2024 | 195.43 | 196.05 | 193.89 | 195.43 | 195.43 | 934,783 |
| 08 abr 2024 | 192.50 | 195.90 | 192.20 | 194.70 | 194.70 | 2,067,166 |
| 05 abr 2024 | 191.52 | 193.50 | 191.30 | 193.68 | 193.68 | 92,737 |
| 04 abr 2024 | 193.98 | 196.30 | 193.45 | 193.85 | 193.85 | 68,774 |
| 03 abr 2024 | 189.65 | 193.87 | 189.35 | 191.93 | 191.93 | 419,280 |
| 02 abr 2024 | 189.98 | 191.45 | 187.29 | 188.13 | 188.13 | 560,369 |
| 28 mar 2024 | 192.55 | 193.00 | 190.60 | 197.57 | 197.57 | 28,672 |
| 28 mar 2024 | 5.5 Dividendo | |||||
| 27 mar 2024 | 195.55 | 198.75 | 194.00 | 197.57 | 192.07 | 281,472 |
| 26 mar 2024 | 194.15 | 197.35 | 194.55 | 196.13 | 190.67 | 1,136,213 |
| 25 mar 2024 | 193.82 | 195.05 | 192.95 | 193.82 | 188.43 | 2,030,011 |
| 22 mar 2024 | 193.70 | 194.65 | 193.20 | 193.38 | 187.99 | 2,344,615 |
| 21 mar 2024 | 193.23 | 194.85 | 191.35 | 195.00 | 189.57 | 154,367 |
| 20 mar 2024 | 188.35 | 190.10 | 186.35 | 188.55 | 183.30 | 126,324 |
| 19 mar 2024 | 193.38 | 195.35 | 193.25 | 195.38 | 189.94 | 400,074 |
| 18 mar 2024 | 195.02 | 196.25 | 193.49 | 195.02 | 189.60 | 85,319 |
| 15 mar 2024 | 195.77 | 196.40 | 194.00 | 195.65 | 190.20 | 31,632 |
| 14 mar 2024 | 197.20 | 198.50 | 195.85 | 197.20 | 191.71 | 74,104 |
| 13 mar 2024 | 196.25 | 198.00 | 195.90 | 196.25 | 190.79 | 105,606 |
| 12 mar 2024 | 195.00 | 197.55 | 194.75 | 196.38 | 190.91 | 221,060 |
| 11 mar 2024 | 194.45 | 198.85 | 194.20 | 194.48 | 189.06 | 276,049 |
| 08 mar 2024 | 191.10 | 195.00 | 191.00 | 195.07 | 189.64 | 154,602 |
| 07 mar 2024 | 188.38 | 191.45 | 187.20 | 190.38 | 185.08 | 115,972 |
| 06 mar 2024 | 188.80 | 189.90 | 188.35 | 188.90 | 183.64 | 377,355 |
| 05 mar 2024 | 189.82 | 190.55 | 188.55 | 189.82 | 184.54 | 48,523 |
| 04 mar 2024 | 192.43 | 192.45 | 189.00 | 190.50 | 185.20 | 29,799 |
| 01 mar 2024 | 191.38 | 192.80 | 191.00 | 191.57 | 186.24 | 294,656 |
| 29 feb 2024 | 189.35 | 191.90 | 189.30 | 191.38 | 186.05 | 65,045 |
| 28 feb 2024 | 188.25 | 189.80 | 187.40 | 188.25 | 183.01 | 123,363 |
| 27 feb 2024 | 185.48 | 188.80 | 185.55 | 187.23 | 182.01 | 375,664 |
| 26 feb 2024 | 184.82 | 186.05 | 183.00 | 184.80 | 179.66 | 57,202 |
| 23 feb 2024 | 184.80 | 185.65 | 184.35 | 184.80 | 179.66 | 43,422 |
| 22 feb 2024 | 185.80 | 186.00 | 183.45 | 183.77 | 178.66 | 225,726 |
| 21 feb 2024 | 183.88 | 184.40 | 183.55 | 183.88 | 178.76 | 37,427 |
| 20 feb 2024 | 184.57 | 184.95 | 183.15 | 184.68 | 179.53 | 116,332 |
| 19 feb 2024 | 186.20 | 187.10 | 184.95 | 186.23 | 181.04 | 69,509 |
| 16 feb 2024 | 189.70 | 189.70 | 185.90 | 187.63 | 182.40 | 661,110 |
| 15 feb 2024 | 187.30 | 189.50 | 186.30 | 189.32 | 184.05 | 87,034 |
| 14 feb 2024 | 184.23 | 187.45 | 183.30 | 186.25 | 181.07 | 72,807 |
| 13 feb 2024 | 186.80 | 188.30 | 183.40 | 184.65 | 179.51 | 386,541 |
| *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.