Captor Aster Global Credit A (0P0001LZFF.ST)
Stockholm - Stockholm Precio retrasado. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 10:00PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 275.07 | 275.07 | 275.07 | 275.07 | 275.07 | - |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 276.19 | 276.19 | 276.19 | 276.19 | 276.19 | - |
| 17 jun 2024 | 274.88 | 274.88 | 274.88 | 274.88 | 274.88 | - |
| 14 jun 2024 | 275.92 | 275.92 | 275.92 | 275.92 | 275.92 | - |
| 13 jun 2024 | 275.21 | 275.21 | 275.21 | 275.21 | 275.21 | - |
| 12 jun 2024 | 275.65 | 275.65 | 275.65 | 275.65 | 275.65 | - |
| 11 jun 2024 | 272.27 | 272.27 | 272.27 | 272.27 | 272.27 | - |
| 10 jun 2024 | 271.62 | 271.62 | 271.62 | 271.62 | 271.62 | - |
| 07 jun 2024 | 272.47 | 272.47 | 272.47 | 272.47 | 272.47 | - |
| 05 jun 2024 | 274.02 | 274.02 | 274.02 | 274.02 | 274.02 | - |
| 04 jun 2024 | 274.68 | 274.68 | 274.68 | 274.68 | 274.68 | - |
| 03 jun 2024 | 272.78 | 272.78 | 272.78 | 272.78 | 272.78 | - |
| 31 may 2024 | 270.72 | 270.72 | 270.72 | 270.72 | 270.72 | - |
| 30 may 2024 | 269.89 | 269.89 | 269.89 | 269.89 | 269.89 | - |
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 272.94 | 272.94 | 272.94 | 272.94 | 272.94 | - |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 271.46 | 271.46 | 271.46 | 271.46 | 271.46 | - |
| 23 may 2024 | 271.57 | 271.57 | 271.57 | 271.57 | 271.57 | - |
| 22 may 2024 | 273.48 | 273.48 | 273.48 | 273.48 | 273.48 | - |
| 21 may 2024 | 274.51 | 274.51 | 274.51 | 274.51 | 274.51 | - |
| 20 may 2024 | 273.61 | 273.61 | 273.61 | 273.61 | 273.61 | - |
| 17 may 2024 | 273.88 | 273.88 | 273.88 | 273.88 | 273.88 | - |
| 16 may 2024 | 274.86 | 274.86 | 274.86 | 274.86 | 274.86 | - |
| 15 may 2024 | 274.36 | 274.36 | 274.36 | 274.36 | 274.36 | - |
| 14 may 2024 | 272.19 | 272.19 | 272.19 | 272.19 | 272.19 | - |
| 13 may 2024 | 272.75 | 272.75 | 272.75 | 272.75 | 272.75 | - |
| 10 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 272.60 | 272.60 | 272.60 | 272.60 | 272.60 | - |
| 07 may 2024 | 272.99 | 272.99 | 272.99 | 272.99 | 272.99 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 270.37 | 270.37 | 270.37 | 270.37 | 270.37 | - |
| 02 may 2024 | 267.29 | 267.29 | 267.29 | 267.29 | 267.29 | - |
| 30 abr 2024 | 267.45 | 267.45 | 267.45 | 267.45 | 267.45 | - |
| 29 abr 2024 | 267.24 | 267.24 | 267.24 | 267.24 | 267.24 | - |
| 26 abr 2024 | 266.19 | 266.19 | 266.19 | 266.19 | 266.19 | - |
| 25 abr 2024 | 263.44 | 263.44 | 263.44 | 263.44 | 263.44 | - |
| 24 abr 2024 | 265.49 | 265.49 | 265.49 | 265.49 | 265.49 | - |
| 23 abr 2024 | 266.65 | 266.65 | 266.65 | 266.65 | 266.65 | - |
| 22 abr 2024 | 265.53 | 265.53 | 265.53 | 265.53 | 265.53 | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 265.05 | 265.05 | 265.05 | 265.05 | 265.05 | - |
| 16 abr 2024 | 264.15 | 264.15 | 264.15 | 264.15 | 264.15 | - |
| 15 abr 2024 | 266.79 | 266.79 | 266.79 | 266.79 | 266.79 | - |
| 12 abr 2024 | 269.86 | 269.86 | 269.86 | 269.86 | 269.86 | - |
| 11 abr 2024 | 266.27 | 266.27 | 266.27 | 266.27 | 266.27 | - |
| 10 abr 2024 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | - |
| 09 abr 2024 | 269.26 | 269.26 | 269.26 | 269.26 | 269.26 | - |
| 08 abr 2024 | 267.78 | 267.78 | 267.78 | 267.78 | 267.78 | - |
| 05 abr 2024 | 269.63 | 269.63 | 269.63 | 269.63 | 269.63 | - |
| 04 abr 2024 | 270.30 | 270.30 | 270.30 | 270.30 | 270.30 | - |
| 03 abr 2024 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 272.67 | 272.67 | 272.67 | 272.67 | 272.67 | - |
| 27 mar 2024 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | - |
| 26 mar 2024 | 271.45 | 271.45 | 271.45 | 271.45 | 271.45 | - |
| 25 mar 2024 | 272.08 | 272.08 | 272.08 | 272.08 | 272.08 | - |
| 22 mar 2024 | 273.02 | 273.02 | 273.02 | 273.02 | 273.02 | - |
| 21 mar 2024 | 271.78 | 271.78 | 271.78 | 271.78 | 271.78 | - |
| 20 mar 2024 | 270.21 | 270.21 | 270.21 | 270.21 | 270.21 | - |
| 19 mar 2024 | 270.07 | 270.07 | 270.07 | 270.07 | 270.07 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 270.56 | 270.56 | 270.56 | 270.56 | 270.56 | - |
| 14 mar 2024 | 271.75 | 271.75 | 271.75 | 271.75 | 271.75 | - |
| 13 mar 2024 | 273.92 | 273.92 | 273.92 | 273.92 | 273.92 | - |
| 12 mar 2024 | 274.46 | 274.46 | 274.46 | 274.46 | 274.46 | - |
| 11 mar 2024 | 274.43 | 274.43 | 274.43 | 274.43 | 274.43 | - |
| 08 mar 2024 | 275.24 | 275.24 | 275.24 | 275.24 | 275.24 | - |
| 07 mar 2024 | 272.14 | 272.14 | 272.14 | 272.14 | 272.14 | - |
| 06 mar 2024 | 271.13 | 271.13 | 271.13 | 271.13 | 271.13 | - |
| 05 mar 2024 | 271.37 | 271.37 | 271.37 | 271.37 | 271.37 | - |
| 04 mar 2024 | 269.19 | 269.19 | 269.19 | 269.19 | 269.19 | - |
| 01 mar 2024 | 267.65 | 267.65 | 267.65 | 267.65 | 267.65 | - |
| 29 feb 2024 | 266.89 | 266.89 | 266.89 | 266.89 | 266.89 | - |
| 28 feb 2024 | 265.73 | 265.73 | 265.73 | 265.73 | 265.73 | - |
| 27 feb 2024 | 266.05 | 266.05 | 266.05 | 266.05 | 266.05 | - |
| 26 feb 2024 | 266.29 | 266.29 | 266.29 | 266.29 | 266.29 | - |
| 23 feb 2024 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | - |
| 22 feb 2024 | 267.12 | 267.12 | 267.12 | 267.12 | 267.12 | - |
| 21 feb 2024 | 267.01 | 267.01 | 267.01 | 267.01 | 267.01 | - |
| 20 feb 2024 | 267.47 | 267.47 | 267.47 | 267.47 | 267.47 | - |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 267.29 | 267.29 | 267.29 | 267.29 | 267.29 | - |
| 15 feb 2024 | 267.79 | 267.79 | 267.79 | 267.79 | 267.79 | - |
| 14 feb 2024 | 267.21 | 267.21 | 267.21 | 267.21 | 267.21 | - |
| 13 feb 2024 | 266.69 | 266.69 | 266.69 | 266.69 | 266.69 | - |
| 12 feb 2024 | 267.40 | 267.40 | 267.40 | 267.40 | 267.40 | - |
| 09 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 270.62 | 270.62 | 270.62 | 270.62 | 270.62 | - |
| 05 feb 2024 | 270.29 | 270.29 | 270.29 | 270.29 | 270.29 | - |
| 02 feb 2024 | 272.51 | 272.51 | 272.51 | 272.51 | 272.51 | - |
| 01 feb 2024 | 273.29 | 273.29 | 273.29 | 273.29 | 273.29 | - |
| 31 ene 2024 | 272.35 | 272.35 | 272.35 | 272.35 | 272.35 | - |
| 30 ene 2024 | 270.46 | 270.46 | 270.46 | 270.46 | 270.46 | - |
| 29 ene 2024 | 270.83 | 270.83 | 270.83 | 270.83 | 270.83 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| *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.