U.S. markets closed
F S&P 500
5,158.50 +3.75 (+0.07%) F Dow Jones
38,861.00 +29.00 (+0.07%) F Nasdaq
18,002.50 +1.75 (+0.01%) E-mini Russell 2000 Index Futur
2,050.30 +4.50 (+0.22%) Petróleo
78.48 +0.37 (+0.47%) Oro
2,315.10 +6.50 (+0.28%)
Scandinavian Tobacco Group A/S (0RES.L)
LSE - LSE Precio retrasado. Divisa en DKK.
Añadir a la lista de seguimiento
Al cierre: 06:20PM BST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en DKKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 107.50 | 108.00 | 101.40 | 102.20 | 102.20 | 7,098 |
| 02 may 2024 | 113.00 | 113.00 | 112.80 | 113.00 | 113.00 | 325 |
| 01 may 2024 | 113.60 | 114.00 | 112.20 | 113.40 | 113.40 | 880 |
| 30 abr 2024 | 113.60 | 113.80 | 112.80 | 112.80 | 112.80 | 3,755 |
| 29 abr 2024 | 113.40 | 113.60 | 113.00 | 113.60 | 113.60 | 369 |
| 26 abr 2024 | 111.30 | 113.00 | 111.60 | 112.19 | 112.19 | 1,938 |
| 25 abr 2024 | 112.80 | 112.60 | 111.39 | 111.82 | 111.82 | 9,045 |
| 24 abr 2024 | 113.80 | 114.00 | 112.20 | 113.21 | 113.21 | 6,341 |
| 23 abr 2024 | 113.00 | 113.80 | 113.01 | 113.23 | 113.23 | 11,037 |
| 22 abr 2024 | 112.40 | 112.80 | 112.13 | 112.80 | 112.80 | 5,047 |
| 19 abr 2024 | 110.70 | 111.79 | 110.88 | 111.55 | 111.55 | 12,552 |
| 18 abr 2024 | 110.50 | 111.40 | 110.20 | 111.23 | 111.23 | 22,245 |
| 17 abr 2024 | 109.80 | 111.20 | 110.60 | 111.04 | 111.04 | 3,479 |
| 16 abr 2024 | 110.30 | 111.60 | 109.60 | 111.60 | 111.60 | 1,007 |
| 15 abr 2024 | 109.80 | 111.21 | 109.40 | 111.21 | 111.21 | 5,222 |
| 12 abr 2024 | 111.50 | 111.20 | 109.78 | 109.78 | 109.78 | 6,839 |
| 11 abr 2024 | 111.10 | 111.40 | 110.40 | 111.21 | 111.21 | 13,463 |
| 10 abr 2024 | 112.40 | 112.60 | 110.60 | 110.81 | 110.81 | 7,039 |
| 09 abr 2024 | 112.20 | 112.80 | 111.40 | 111.82 | 111.82 | 14,272 |
| 08 abr 2024 | 112.40 | 113.00 | 111.40 | 112.89 | 112.89 | 12,311 |
| 05 abr 2024 | 116.00 | 115.40 | 112.40 | 113.80 | 113.80 | 37,094 |
| 05 abr 2024 | 8.4 Dividendo | |||||
| 04 abr 2024 | 125.00 | 125.20 | 124.20 | 124.60 | 116.20 | 4,068 |
| 03 abr 2024 | 125.60 | 125.60 | 124.40 | 125.52 | 117.06 | 18,597 |
| 02 abr 2024 | 124.00 | 126.20 | 123.80 | 125.81 | 117.33 | 158,765 |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | 125.35 | 125.00 | 123.70 | 123.80 | 115.45 | 374,038 |
| 26 mar 2024 | 125.45 | 126.10 | 125.00 | 125.00 | 116.57 | 511,873 |
| 25 mar 2024 | 124.80 | 125.10 | 124.70 | 124.84 | 116.43 | 2,453 |
| 22 mar 2024 | 125.75 | 126.60 | 125.00 | 126.13 | 117.62 | 5,177 |
| 21 mar 2024 | 125.45 | 125.90 | 124.90 | 125.45 | 116.99 | 2,556 |
| 20 mar 2024 | 127.35 | 127.50 | 123.80 | 125.09 | 116.65 | 8,501 |
| 19 mar 2024 | 124.30 | 127.90 | 124.50 | 126.96 | 118.40 | 12,369 |
| 18 mar 2024 | 125.45 | 125.10 | 123.80 | 124.91 | 116.49 | 5,370 |
| 15 mar 2024 | 125.75 | 126.30 | 124.00 | 124.79 | 116.38 | 21,786 |
| 14 mar 2024 | 129.05 | 126.70 | 124.80 | 126.00 | 117.51 | 91,776 |
| 13 mar 2024 | 122.00 | 127.40 | 123.30 | 125.36 | 116.91 | 36,652 |
| 12 mar 2024 | 119.15 | 122.50 | 119.20 | 121.60 | 113.40 | 13,441 |
| 11 mar 2024 | 117.35 | 119.20 | 117.20 | 119.20 | 111.16 | 4,222 |
| 08 mar 2024 | 116.90 | 117.80 | 116.60 | 117.21 | 109.30 | 4,402 |
| 07 mar 2024 | 118.30 | 117.90 | 115.90 | 117.56 | 109.63 | 19,338 |
| 06 mar 2024 | 123.85 | 121.40 | 116.70 | 116.79 | 108.91 | 17,571 |
| 05 mar 2024 | 126.60 | 128.40 | 125.00 | 128.40 | 119.74 | 5,014 |
| 04 mar 2024 | 127.65 | 127.50 | 125.50 | 126.17 | 117.66 | 6,359 |
| 01 mar 2024 | 126.70 | 128.30 | 126.20 | 127.57 | 118.97 | 6,578 |
| 29 feb 2024 | 126.70 | 127.30 | 125.50 | 125.73 | 117.25 | 5,794 |
| 28 feb 2024 | 126.70 | 128.00 | 126.90 | 127.06 | 118.49 | 4,416 |
| 27 feb 2024 | 126.80 | 127.00 | 125.80 | 125.98 | 117.49 | 4,027 |
| 26 feb 2024 | 125.75 | 126.71 | 126.00 | 126.34 | 117.83 | 1,816 |
| 23 feb 2024 | 126.10 | 126.40 | 124.70 | 126.40 | 117.88 | 5,058 |
| 22 feb 2024 | 124.10 | 126.10 | 124.20 | 125.28 | 116.83 | 1,762 |
| 21 feb 2024 | 123.25 | 123.50 | 122.60 | 123.31 | 115.00 | 4,177 |
| 20 feb 2024 | 123.45 | 123.51 | 122.70 | 122.90 | 114.61 | 2,388 |
| 19 feb 2024 | 125.85 | 125.30 | 123.60 | 125.03 | 116.60 | 2,134 |
| 16 feb 2024 | 127.25 | 127.20 | 125.90 | 126.21 | 117.70 | 3,539 |
| 15 feb 2024 | 126.70 | 127.11 | 126.20 | 126.41 | 117.89 | 2,828 |
| 14 feb 2024 | 126.00 | 126.70 | 125.80 | 126.09 | 117.59 | 1,481 |
| 13 feb 2024 | 125.85 | 126.30 | 125.30 | 126.08 | 117.58 | 2,135 |
| 12 feb 2024 | 125.55 | 126.10 | 125.20 | 125.80 | 117.32 | 3,752 |
| 09 feb 2024 | 126.90 | 125.80 | 125.31 | 125.71 | 117.24 | 621 |
| 08 feb 2024 | 123.35 | 127.01 | 123.90 | 127.01 | 118.45 | 5,096 |
| 07 feb 2024 | 123.35 | 123.30 | 122.69 | 122.69 | 114.42 | 1,194 |
| 06 feb 2024 | 121.75 | 123.30 | 121.10 | 121.91 | 113.69 | 3,448 |
| 05 feb 2024 | 122.10 | 123.20 | 122.10 | 122.71 | 114.44 | 1,927 |
| 02 feb 2024 | 122.50 | 123.00 | 122.10 | 122.40 | 114.15 | 763 |
| 01 feb 2024 | 124.10 | 123.70 | 122.60 | 122.60 | 114.33 | 2,347 |
| 31 ene 2024 | 124.50 | 125.00 | 123.71 | 124.19 | 115.82 | 1,688 |
| 30 ene 2024 | 124.30 | 124.70 | 124.29 | 124.44 | 116.05 | 3,394 |
| 29 ene 2024 | 124.20 | 124.60 | 123.40 | 124.41 | 116.03 | 3,700 |
| 26 ene 2024 | 123.35 | 124.50 | 123.50 | 124.45 | 116.06 | 2,240 |
| 25 ene 2024 | 123.65 | 123.90 | 122.60 | 122.60 | 114.34 | 1,899 |
| 24 ene 2024 | 123.05 | 124.00 | 123.29 | 123.66 | 115.32 | 7,107 |
| 23 ene 2024 | 123.05 | 123.50 | 123.10 | 123.27 | 114.96 | 465 |
| 22 ene 2024 | 122.30 | 123.00 | 121.70 | 122.41 | 114.16 | 3,595 |
| 19 ene 2024 | 122.30 | 123.60 | 121.51 | 121.51 | 113.32 | 1,446 |
| 18 ene 2024 | 120.80 | 122.60 | 120.10 | 121.89 | 113.68 | 3,431 |
| 17 ene 2024 | 122.10 | 121.80 | 120.70 | 121.06 | 112.90 | 11,024 |
| 16 ene 2024 | 122.80 | 122.80 | 121.76 | 121.76 | 113.55 | 6,703 |
| 15 ene 2024 | 122.50 | 124.10 | 123.20 | 123.51 | 115.19 | 5,797 |
| 12 ene 2024 | 121.05 | 124.40 | 122.00 | 123.60 | 115.26 | 1,478 |
| 11 ene 2024 | 123.85 | 123.90 | 121.30 | 123.70 | 115.36 | 2,856 |
| 10 ene 2024 | 122.90 | 123.80 | 123.00 | 123.10 | 114.81 | 1,647 |
| 09 ene 2024 | 123.15 | 123.80 | 123.00 | 123.09 | 114.79 | 3,675 |
| 08 ene 2024 | 122.60 | 123.50 | 120.70 | 123.50 | 115.17 | 2,994 |
| 05 ene 2024 | 122.90 | 122.50 | 121.10 | 122.40 | 114.15 | 8,404 |
| 04 ene 2024 | 120.60 | 123.30 | 121.10 | 122.63 | 114.36 | 4,002 |
| 03 ene 2024 | 120.20 | 122.20 | 120.60 | 121.01 | 112.85 | 5,902 |
| 02 ene 2024 | 117.55 | 120.49 | 117.60 | 120.18 | 112.08 | 10,424 |
| 29 dic 2023 | 117.45 | 117.90 | 117.29 | 117.68 | 109.74 | 2,422 |
| 28 dic 2023 | 117.05 | 117.80 | 116.90 | 116.99 | 109.11 | 8,944 |
| 27 dic 2023 | 116.60 | 117.30 | 116.50 | 116.99 | 109.11 | 5,892 |
| 22 dic 2023 | 115.65 | 116.80 | 115.80 | 116.38 | 108.54 | 147,365 |
| 21 dic 2023 | 116.10 | 115.90 | 115.11 | 115.11 | 107.35 | 7,053 |
| 20 dic 2023 | 117.05 | 117.50 | 115.79 | 115.80 | 107.99 | 7,618 |
| 19 dic 2023 | 114.60 | 116.60 | 115.00 | 116.35 | 108.51 | 3,564 |
| 18 dic 2023 | 114.00 | 114.60 | 113.40 | 114.44 | 106.72 | 7,359 |
| 15 dic 2023 | 115.75 | 115.80 | 113.90 | 115.13 | 107.37 | 5,701 |
| 14 dic 2023 | 116.70 | 117.30 | 115.66 | 116.55 | 108.69 | 3,289 |
| 13 dic 2023 | 116.60 | 116.80 | 115.10 | 115.20 | 107.43 | 10,025 |
| 12 dic 2023 | 119.15 | 118.20 | 116.50 | 117.00 | 109.11 | 9,434 |
| *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.