U.S. markets open in 8 hours 46 minutes
F S&P 500
5,535.50 +14.00 (+0.25%) F Dow Jones
39,515.00 +46.00 (+0.12%) F Nasdaq
19,991.50 +64.25 (+0.32%) E-mini Russell 2000 Index Futur
2,073.60 +8.60 (+0.42%) Petróleo
81.84 +0.30 (+0.37%) Oro
2,333.30 -6.30 (-0.27%)
Svenska Handelsbanken AB (publ) (0R7R.L)
LSE - LSE Precio retrasado. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 08:01AM BST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 100.49 | 101.20 | 100.20 | 100.95 | 100.95 | 86,652 |
| 27 jun 2024 | 99.90 | 100.15 | 99.12 | 99.78 | 99.78 | 86,540 |
| 26 jun 2024 | 99.57 | 100.60 | 99.26 | 99.74 | 99.74 | 1,170,794 |
| 25 jun 2024 | 100.61 | 100.65 | 99.30 | 99.58 | 99.58 | 182,198 |
| 24 jun 2024 | 99.41 | 100.65 | 98.30 | 100.65 | 100.65 | 2,404,061 |
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 99.24 | 100.25 | 99.06 | 99.66 | 99.66 | 444,440 |
| 19 jun 2024 | 99.19 | 99.64 | 98.62 | 99.48 | 99.48 | 522,742 |
| 18 jun 2024 | 100.94 | 101.00 | 98.96 | 99.30 | 99.30 | 2,153,388 |
| 17 jun 2024 | 100.47 | 101.70 | 99.96 | 100.57 | 100.57 | 593,431 |
| 14 jun 2024 | 99.07 | 100.95 | 99.28 | 100.36 | 100.36 | 352,877 |
| 13 jun 2024 | 100.79 | 100.85 | 99.14 | 99.80 | 99.80 | 1,565,354 |
| 12 jun 2024 | 99.38 | 101.60 | 99.80 | 100.50 | 100.50 | 213,692 |
| 11 jun 2024 | 98.78 | 100.05 | 98.36 | 99.78 | 99.78 | 243,637 |
| 10 jun 2024 | 99.76 | 100.80 | 98.18 | 99.16 | 99.16 | 39,023 |
| 07 jun 2024 | 99.17 | 100.60 | 98.16 | 99.58 | 99.58 | 99,950 |
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 98.81 | 99.32 | 98.46 | 98.82 | 98.82 | 4,036,137 |
| 04 jun 2024 | 99.53 | 99.82 | 98.00 | 98.22 | 98.22 | 266,427 |
| 03 jun 2024 | 99.04 | 100.05 | 98.98 | 99.65 | 99.65 | 503,225 |
| 31 may 2024 | 97.77 | 98.64 | 97.46 | 98.44 | 98.44 | 258,120 |
| 30 may 2024 | 97.24 | 97.96 | 97.20 | 97.62 | 97.62 | 74,274 |
| 29 may 2024 | 98.54 | 98.50 | 97.04 | 97.48 | 97.48 | 163,264 |
| 28 may 2024 | 98.29 | 98.96 | 98.22 | 98.96 | 98.96 | 87,856 |
| 24 may 2024 | 96.74 | 97.76 | 96.46 | 97.75 | 97.75 | 2,961,222 |
| 23 may 2024 | 98.01 | 99.78 | 98.10 | 99.05 | 99.05 | 209,004 |
| 22 may 2024 | 97.74 | 98.24 | 96.74 | 97.87 | 97.87 | 291,629 |
| 21 may 2024 | 98.19 | 98.26 | 97.10 | 97.78 | 97.78 | 2,752,386 |
| 20 may 2024 | 99.00 | 100.20 | 98.98 | 99.17 | 99.17 | 153,866 |
| 17 may 2024 | 98.44 | 98.92 | 98.34 | 98.38 | 98.38 | 198,807 |
| 16 may 2024 | 98.93 | 98.88 | 98.14 | 98.55 | 98.55 | 432,648 |
| 15 may 2024 | 99.04 | 99.60 | 98.46 | 98.88 | 98.88 | 220,429 |
| 14 may 2024 | 97.88 | 98.88 | 97.30 | 98.56 | 98.56 | 1,603,127 |
| 13 may 2024 | 98.48 | 98.80 | 97.82 | 98.00 | 98.00 | 181,610 |
| 10 may 2024 | 96.17 | 98.74 | 96.10 | 98.05 | 98.05 | 603,159 |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 97.72 | 98.04 | 95.64 | 95.80 | 95.80 | 355,973 |
| 07 may 2024 | 97.91 | 97.98 | 97.06 | 97.76 | 97.76 | 105,776 |
| 03 may 2024 | 96.18 | 97.24 | 95.06 | 96.13 | 96.13 | 375,998 |
| 02 may 2024 | 96.39 | 96.94 | 95.46 | 95.64 | 95.64 | 1,903,611 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 96.04 | 96.68 | 95.22 | 96.18 | 96.18 | 575,963 |
| 29 abr 2024 | 96.99 | 97.46 | 95.54 | 96.96 | 96.96 | 466,628 |
| 26 abr 2024 | 96.77 | 99.94 | 95.60 | 96.44 | 96.44 | 991,883 |
| 25 abr 2024 | 99.86 | 100.65 | 95.96 | 96.95 | 96.95 | 8,714,485 |
| 24 abr 2024 | 103.82 | 104.01 | 99.44 | 101.77 | 101.77 | 3,072,548 |
| 23 abr 2024 | 110.88 | 113.35 | 110.50 | 111.14 | 111.14 | 1,395,753 |
| 22 abr 2024 | 109.65 | 111.00 | 109.20 | 110.68 | 110.68 | 925,291 |
| 19 abr 2024 | 108.70 | 109.30 | 107.90 | 109.00 | 109.00 | 914,145 |
| 18 abr 2024 | 108.53 | 109.47 | 107.30 | 109.47 | 109.47 | 826,683 |
| 17 abr 2024 | 107.70 | 109.45 | 107.65 | 109.19 | 109.19 | 735,747 |
| 16 abr 2024 | 108.97 | 109.00 | 106.95 | 107.29 | 107.29 | 518,864 |
| 15 abr 2024 | 109.15 | 110.70 | 108.65 | 109.75 | 109.75 | 1,982,219 |
| 12 abr 2024 | 108.25 | 110.00 | 107.85 | 109.52 | 109.52 | 612,830 |
| 11 abr 2024 | 109.38 | 109.50 | 107.15 | 107.80 | 107.80 | 3,027,213 |
| 10 abr 2024 | 110.45 | 111.00 | 108.85 | 109.90 | 109.90 | 1,369,258 |
| 09 abr 2024 | 110.47 | 111.30 | 110.06 | 110.25 | 110.25 | 932,463 |
| 08 abr 2024 | 108.60 | 110.75 | 108.05 | 109.82 | 109.82 | 5,507,882 |
| 05 abr 2024 | 107.43 | 108.85 | 106.30 | 108.46 | 108.46 | 580,028 |
| 04 abr 2024 | 108.18 | 108.30 | 107.40 | 107.94 | 107.94 | 574,692 |
| 03 abr 2024 | 108.05 | 108.70 | 107.70 | 108.55 | 108.55 | 15,225,750 |
| 02 abr 2024 | 108.05 | 108.85 | 107.40 | 108.05 | 108.05 | 13,376,300 |
| 28 mar 2024 | 108.85 | 109.25 | 107.70 | 108.25 | 108.25 | 2,242,759 |
| 27 mar 2024 | 112.65 | 113.60 | 108.48 | 108.51 | 108.51 | 2,965,062 |
| 26 mar 2024 | 109.07 | 112.57 | 108.25 | 112.57 | 112.57 | 14,323,630 |
| 25 mar 2024 | 108.97 | 109.75 | 108.30 | 108.97 | 108.97 | 1,207,269 |
| 22 mar 2024 | 110.18 | 110.95 | 109.00 | 110.31 | 110.31 | 10,059,180 |
| 21 mar 2024 | 109.22 | 110.80 | 108.30 | 110.00 | 110.00 | 1,279,234 |
| 21 mar 2024 | 13 Dividendo | |||||
| 20 mar 2024 | 121.93 | 122.55 | 120.35 | 121.60 | 108.60 | 4,015,067 |
| 19 mar 2024 | 120.40 | 122.00 | 120.35 | 121.68 | 108.67 | 7,796,002 |
| 18 mar 2024 | 120.53 | 120.90 | 119.90 | 120.37 | 107.50 | 1,312,698 |
| 15 mar 2024 | 123.13 | 123.55 | 119.85 | 120.48 | 107.60 | 4,260,740 |
| 14 mar 2024 | 123.53 | 124.35 | 122.55 | 123.14 | 109.98 | 798,104 |
| 13 mar 2024 | 123.72 | 124.55 | 121.70 | 123.32 | 110.13 | 22,586,810 |
| 12 mar 2024 | 122.93 | 123.80 | 121.65 | 123.54 | 110.33 | 24,733,770 |
| 11 mar 2024 | 122.72 | 123.70 | 120.75 | 122.20 | 109.13 | 6,609,886 |
| 08 mar 2024 | 122.40 | 123.75 | 122.35 | 122.97 | 109.82 | 383,486 |
| 07 mar 2024 | 122.38 | 122.80 | 121.55 | 122.10 | 109.05 | 2,072,367 |
| 06 mar 2024 | 123.15 | 123.35 | 122.20 | 122.87 | 109.74 | 5,614,086 |
| 05 mar 2024 | 124.03 | 124.15 | 122.75 | 123.25 | 110.08 | 10,916,050 |
| 04 mar 2024 | 125.00 | 125.85 | 124.80 | 124.95 | 111.59 | 832,298 |
| 01 mar 2024 | 124.45 | 125.35 | 124.35 | 124.71 | 111.38 | 501,740 |
| 29 feb 2024 | 123.80 | 124.05 | 122.30 | 123.79 | 110.55 | 1,227,914 |
| 28 feb 2024 | 121.95 | 123.90 | 121.90 | 123.44 | 110.24 | 591,002 |
| 27 feb 2024 | 121.95 | 122.15 | 121.50 | 122.02 | 108.98 | 2,377,255 |
| 26 feb 2024 | 121.30 | 122.10 | 121.30 | 121.84 | 108.82 | 417,105 |
| 23 feb 2024 | 121.75 | 122.00 | 119.70 | 121.32 | 108.35 | 915,853 |
| 22 feb 2024 | 124.15 | 124.75 | 121.80 | 123.43 | 110.23 | 576,945 |
| 21 feb 2024 | 124.35 | 124.40 | 123.45 | 123.76 | 110.53 | 443,615 |
| 20 feb 2024 | 123.35 | 124.36 | 122.75 | 123.63 | 110.41 | 5,613,573 |
| 19 feb 2024 | 122.82 | 124.45 | 122.00 | 123.80 | 110.56 | 536,776 |
| 16 feb 2024 | 122.72 | 123.35 | 121.35 | 122.75 | 109.63 | 5,736,549 |
| 15 feb 2024 | 121.38 | 122.45 | 120.44 | 121.95 | 108.91 | 1,212,354 |
| 14 feb 2024 | 122.38 | 122.70 | 121.30 | 121.83 | 108.81 | 2,744,029 |
| 13 feb 2024 | 121.05 | 123.20 | 120.90 | 122.51 | 109.41 | 2,187,656 |
| 12 feb 2024 | 119.82 | 120.76 | 119.35 | 120.73 | 107.82 | 9,074,063 |
| 09 feb 2024 | 117.70 | 120.70 | 117.35 | 120.13 | 107.29 | 17,441,340 |
| 08 feb 2024 | 120.30 | 121.40 | 118.85 | 119.41 | 106.65 | 1,438,095 |
| 07 feb 2024 | 117.53 | 121.55 | 117.35 | 120.28 | 107.42 | 1,453,848 |
| *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.