U.S. markets closed
F S&P 500
5,245.50 -0.75 (-0.01%) F Dow Jones
39,636.00 -6.00 (-0.02%) F Nasdaq
18,260.25 +5.25 (+0.03%) E-mini Russell 2000 Index Futur
2,069.70 +1.80 (+0.09%) Petróleo
77.83 -0.43 (-0.55%) Oro
2,365.80 -9.20 (-0.39%)
Mips AB (publ) (0RNQ.IL)
IOB - IOB Precio retrasado. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:36PM BST
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 396.60 | 401.20 | 397.00 | 397.20 | 397.20 | 29,393 |
| 09 may 2024 | 397.20 | 397.20 | 397.20 | 397.20 | 397.20 | - |
| 08 may 2024 | 392.40 | 392.20 | 391.00 | 397.20 | 397.20 | 48 |
| 08 may 2024 | 6 Dividendo | |||||
| 07 may 2024 | 390.10 | 396.60 | 394.00 | 397.20 | 391.20 | 753 |
| 03 may 2024 | 372.40 | 385.80 | 376.20 | 386.30 | 380.46 | 1,377 |
| 02 may 2024 | 376.40 | 373.80 | 372.80 | 369.00 | 363.43 | 90,932 |
| 01 may 2024 | 380.00 | 380.00 | 380.00 | 380.00 | 374.26 | - |
| 30 abr 2024 | 384.40 | 385.80 | 372.40 | 380.00 | 374.26 | 610 |
| 29 abr 2024 | 350.90 | 380.60 | 361.20 | 380.00 | 374.26 | 1,285 |
| 26 abr 2024 | 369.80 | 380.84 | 343.80 | 345.80 | 340.58 | 5,984 |
| 25 abr 2024 | 327.30 | 366.80 | 329.00 | 359.30 | 353.87 | 664,290 |
| 24 abr 2024 | 356.00 | 349.80 | 335.20 | 341.80 | 336.64 | 2,409 |
| 23 abr 2024 | 348.40 | 357.22 | 341.80 | 355.10 | 349.74 | 4,300 |
| 22 abr 2024 | 347.10 | 350.60 | 344.80 | 347.50 | 342.25 | 2,167 |
| 19 abr 2024 | 347.50 | 353.00 | 342.60 | 349.20 | 343.93 | 2,092 |
| 18 abr 2024 | 352.60 | 360.20 | 341.80 | 353.20 | 347.86 | 3,554 |
| 17 abr 2024 | 359.50 | 358.56 | 349.60 | 352.60 | 347.27 | 3,352 |
| 16 abr 2024 | 353.00 | 361.40 | 357.61 | 357.40 | 352.00 | 1,818 |
| 15 abr 2024 | 363.70 | 363.00 | 355.20 | 356.20 | 350.82 | 2,335 |
| 12 abr 2024 | 369.80 | 376.80 | 364.80 | 369.40 | 363.82 | 2,990 |
| 11 abr 2024 | 362.70 | 378.20 | 362.00 | 370.50 | 364.90 | 592,973 |
| 10 abr 2024 | 370.10 | 384.00 | 365.47 | 362.70 | 357.22 | 4,049 |
| 09 abr 2024 | 358.90 | 369.60 | 353.80 | 364.00 | 358.50 | 31,762 |
| 08 abr 2024 | 323.70 | 337.80 | 326.40 | 335.70 | 330.63 | 3,271 |
| 05 abr 2024 | 328.00 | 330.60 | 320.80 | 328.80 | 323.83 | 2,021 |
| 04 abr 2024 | 336.80 | 336.20 | 331.40 | 330.90 | 325.90 | 2,165 |
| 03 abr 2024 | 345.80 | 339.33 | 331.00 | 333.60 | 328.56 | 8,072 |
| 02 abr 2024 | 351.70 | 354.89 | 344.60 | 349.60 | 344.32 | 5,962 |
| 28 mar 2024 | 350.00 | 351.77 | 336.70 | 349.05 | 343.78 | 863 |
| 27 mar 2024 | 344.50 | 350.20 | 343.90 | 349.05 | 343.78 | 2,655 |
| 26 mar 2024 | 355.65 | 348.80 | 342.40 | 345.65 | 340.43 | 1,009 |
| 25 mar 2024 | 344.70 | 361.20 | 346.00 | 360.60 | 355.15 | 2,842 |
| 22 mar 2024 | 341.45 | 350.66 | 343.10 | 347.35 | 342.10 | 5,172 |
| 21 mar 2024 | 331.75 | 344.40 | 336.40 | 340.80 | 335.65 | 1,044 |
| 20 mar 2024 | 310.10 | 334.70 | 312.38 | 329.25 | 324.28 | 5,863 |
| 19 mar 2024 | 300.10 | 311.71 | 301.69 | 311.65 | 306.94 | 1,544 |
| 18 mar 2024 | 303.45 | 310.40 | 300.50 | 298.80 | 294.29 | 995 |
| 15 mar 2024 | 307.15 | 312.89 | 306.02 | 304.70 | 300.10 | 7,683 |
| 14 mar 2024 | 308.50 | 318.40 | 305.00 | 309.15 | 304.48 | 910 |
| 13 mar 2024 | 305.45 | 307.90 | 301.40 | 305.45 | 300.84 | 1,828 |
| 12 mar 2024 | 303.75 | 305.80 | 300.80 | 297.85 | 293.35 | 358 |
| 11 mar 2024 | 294.00 | 303.22 | 293.00 | 299.05 | 294.53 | 3,169 |
| 08 mar 2024 | 295.45 | 298.40 | 291.60 | 295.45 | 290.99 | 1,334 |
| 07 mar 2024 | 287.15 | 296.00 | 281.40 | 293.05 | 288.62 | 3,512 |
| 06 mar 2024 | 293.25 | 298.10 | 288.62 | 292.10 | 287.69 | 1,460 |
| 05 mar 2024 | 296.40 | 300.80 | 291.82 | 296.40 | 291.92 | 2,063 |
| 04 mar 2024 | 306.50 | 310.54 | 298.28 | 300.20 | 295.67 | 2,867 |
| 01 mar 2024 | 318.10 | 319.30 | 307.50 | 306.50 | 301.87 | 2,063 |
| 29 feb 2024 | 296.10 | 319.50 | 296.90 | 315.05 | 310.29 | 2,954 |
| 28 feb 2024 | 316.00 | 308.00 | 287.40 | 297.45 | 292.96 | 4,650 |
| 27 feb 2024 | 321.35 | 322.00 | 315.00 | 318.20 | 313.39 | 28,631 |
| 26 feb 2024 | 332.40 | 326.90 | 321.00 | 322.60 | 317.73 | 4,267 |
| 23 feb 2024 | 334.10 | 344.80 | 328.60 | 336.50 | 331.42 | 10,031 |
| 22 feb 2024 | 332.40 | 339.00 | 334.30 | 338.50 | 333.39 | 628 |
| 21 feb 2024 | 327.05 | 334.60 | 325.50 | 333.15 | 328.12 | 3,939 |
| 20 feb 2024 | 328.40 | 337.70 | 323.50 | 326.70 | 321.76 | 4,122 |
| 19 feb 2024 | 337.75 | 345.43 | 330.50 | 335.15 | 330.09 | 3,730 |
| 16 feb 2024 | 333.55 | 346.00 | 326.00 | 341.35 | 336.19 | 35,944 |
| 15 feb 2024 | 320.60 | 331.63 | 314.20 | 328.30 | 323.34 | 5,109 |
| 14 feb 2024 | 317.25 | 322.80 | 318.42 | 322.70 | 317.83 | 3,956 |
| 13 feb 2024 | 327.65 | 322.60 | 313.50 | 320.90 | 316.05 | 8,853 |
| 12 feb 2024 | 334.60 | 338.40 | 322.40 | 328.40 | 323.44 | 46,804 |
| 09 feb 2024 | 336.90 | 345.80 | 326.10 | 335.75 | 330.68 | 7,082 |
| 08 feb 2024 | 304.70 | 366.00 | 300.00 | 349.65 | 344.37 | 18,836 |
| 07 feb 2024 | 324.70 | 320.80 | 310.60 | 315.05 | 310.29 | 1,017 |
| 06 feb 2024 | 319.05 | 329.60 | 318.01 | 325.25 | 320.34 | 4,845 |
| 05 feb 2024 | 320.40 | 332.00 | 316.70 | 316.40 | 311.62 | 2,945 |
| 02 feb 2024 | 342.00 | 340.70 | 324.70 | 322.20 | 317.33 | 1,756 |
| 01 feb 2024 | 343.65 | 347.60 | 340.32 | 347.15 | 341.91 | 4,569 |
| 31 ene 2024 | 340.30 | 351.21 | 338.50 | 348.70 | 343.43 | 1,875 |
| 30 ene 2024 | 344.20 | 347.44 | 342.20 | 344.20 | 339.00 | 2,220 |
| 29 ene 2024 | 324.90 | 343.28 | 327.00 | 343.25 | 338.06 | 3,758 |
| 26 ene 2024 | 324.10 | 329.50 | 312.24 | 324.60 | 319.70 | 1,882 |
| 25 ene 2024 | 327.35 | 323.90 | 320.50 | 321.25 | 316.40 | 477 |
| 24 ene 2024 | 315.35 | 330.00 | 315.20 | 329.55 | 324.57 | 4,681 |
| 23 ene 2024 | 331.05 | 333.80 | 309.10 | 312.90 | 308.17 | 3,081 |
| 22 ene 2024 | 334.30 | 334.90 | 330.17 | 334.30 | 329.25 | 1,368 |
| 19 ene 2024 | 327.45 | 330.80 | 323.00 | 327.45 | 322.50 | 5,512 |
| 18 ene 2024 | 316.70 | 328.50 | 316.90 | 327.65 | 322.70 | 6,466 |
| 17 ene 2024 | 321.85 | 323.00 | 313.70 | 316.10 | 311.33 | 2,682 |
| 16 ene 2024 | 310.50 | 324.00 | 310.00 | 322.80 | 317.92 | 4,962 |
| 15 ene 2024 | 311.70 | 314.30 | 305.00 | 310.70 | 306.01 | 4,610 |
| 12 ene 2024 | 306.90 | 314.90 | 305.90 | 313.05 | 308.32 | 11,348 |
| 11 ene 2024 | 319.35 | 315.60 | 300.97 | 305.35 | 300.74 | 2,357 |
| 10 ene 2024 | 314.50 | 319.70 | 315.10 | 320.60 | 315.76 | 4,130 |
| 09 ene 2024 | 319.15 | 321.40 | 313.20 | 313.45 | 308.72 | 3,180 |
| 08 ene 2024 | 318.20 | 320.00 | 309.60 | 318.50 | 313.69 | 8,265 |
| 05 ene 2024 | 322.70 | 324.00 | 312.70 | 322.50 | 317.63 | 2,065 |
| 04 ene 2024 | 336.20 | 337.30 | 319.20 | 322.50 | 317.63 | 4,869 |
| 03 ene 2024 | 352.00 | 356.70 | 332.70 | 338.20 | 333.09 | 10,687 |
| 02 ene 2024 | 366.20 | 366.60 | 349.20 | 352.80 | 347.47 | 15,368 |
| 29 dic 2023 | 357.05 | 370.00 | 359.00 | 364.30 | 358.80 | 5,851 |
| 28 dic 2023 | 351.55 | 359.50 | 354.30 | 358.20 | 352.79 | 1,934 |
| 27 dic 2023 | 352.00 | 366.10 | 353.60 | 358.40 | 352.99 | 10,727 |
| 22 dic 2023 | 346.10 | 354.60 | 343.40 | 346.10 | 340.87 | 62,818 |
| 21 dic 2023 | 355.55 | 355.80 | 345.70 | 349.85 | 344.57 | 14,825 |
| 20 dic 2023 | 358.30 | 361.90 | 354.30 | 358.30 | 352.89 | 7,303 |
| 19 dic 2023 | 336.80 | 360.00 | 336.80 | 357.05 | 351.66 | 2,201 |
| 18 dic 2023 | 328.40 | 339.20 | 322.10 | 334.00 | 328.95 | 7,337 |
| *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.