Instalco AB (publ) (0RP5.IL)
IOB - IOB Precio retrasado. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:35PM BST
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 |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 20 jun 2024 | 44.08 | 44.14 | 43.66 | 43.82 | 43.82 | 5,874 |
| 19 jun 2024 | 42.78 | 42.78 | 42.70 | 42.70 | 42.70 | 2,300 |
| 18 jun 2024 | 42.92 | 42.92 | 42.62 | 42.64 | 42.64 | 1,354 |
| 17 jun 2024 | 43.60 | 43.60 | 42.54 | 43.12 | 43.12 | 6,640 |
| 14 jun 2024 | 42.66 | 43.02 | 41.54 | 43.00 | 43.00 | 3,779 |
| 13 jun 2024 | 43.92 | 43.92 | 43.00 | 43.00 | 43.00 | 4,889 |
| 12 jun 2024 | 42.68 | 43.86 | 42.68 | 43.54 | 43.54 | 9,154 |
| 11 jun 2024 | 41.84 | 42.66 | 41.84 | 42.60 | 42.60 | 6,271 |
| 10 jun 2024 | 41.48 | 42.10 | 41.48 | 41.58 | 41.58 | 4,430 |
| 07 jun 2024 | 40.56 | 41.34 | 40.56 | 41.34 | 41.34 | 9,814 |
| 06 jun 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 05 jun 2024 | 39.48 | 40.08 | 39.18 | 40.08 | 40.08 | 13,430 |
| 04 jun 2024 | 37.82 | 39.26 | 37.82 | 39.26 | 39.26 | 2,574 |
| 03 jun 2024 | 39.50 | 39.56 | 37.66 | 38.20 | 38.20 | 28,010 |
| 31 may 2024 | 39.40 | 40.16 | 39.36 | 39.94 | 39.94 | 10,163 |
| 30 may 2024 | 39.36 | 39.84 | 39.32 | 39.32 | 39.32 | 3,484 |
| 29 may 2024 | 41.00 | 41.00 | 40.00 | 40.10 | 40.10 | 2,892 |
| 28 may 2024 | 42.10 | 42.98 | 41.26 | 41.40 | 41.40 | 4,283 |
| 24 may 2024 | 40.06 | 41.84 | 40.06 | 41.68 | 41.68 | 6,177 |
| 23 may 2024 | 40.54 | 41.00 | 40.54 | 41.00 | 41.00 | 584 |
| 22 may 2024 | 37.64 | 39.78 | 37.64 | 39.78 | 39.78 | 5,837 |
| 21 may 2024 | 38.44 | 38.44 | 37.54 | 38.35 | 38.35 | 8,321 |
| 20 may 2024 | 38.48 | 38.86 | 38.42 | 38.86 | 38.86 | 1,827 |
| 17 may 2024 | 38.62 | 38.82 | 38.40 | 38.80 | 38.80 | 9,475 |
| 16 may 2024 | 38.88 | 38.88 | 38.48 | 38.52 | 38.52 | 378,748 |
| 15 may 2024 | 38.60 | 39.28 | 38.40 | 38.64 | 38.64 | 8,974 |
| 14 may 2024 | 38.54 | 39.00 | 38.20 | 38.57 | 38.57 | 4,511 |
| 13 may 2024 | 38.20 | 38.94 | 37.98 | 38.44 | 38.44 | 6,155 |
| 10 may 2024 | 38.30 | 38.72 | 37.90 | 38.00 | 38.00 | 16,880 |
| 09 may 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | - |
| 08 may 2024 | 36.40 | 37.24 | 35.86 | 36.04 | 36.04 | 9,370 |
| 07 may 2024 | 35.74 | 36.14 | 35.74 | 36.02 | 36.02 | 2,066 |
| 07 may 2024 | 0.68 Dividendo | |||||
| 03 may 2024 | 37.14 | 37.14 | 35.78 | 36.61 | 35.93 | 8,208 |
| 02 may 2024 | 39.86 | 38.57 | 38.57 | 38.57 | 37.85 | 11,321 |
| 01 may 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 38.37 | - |
| 30 abr 2024 | 39.30 | 39.30 | 39.02 | 39.10 | 38.37 | 4,330 |
| 29 abr 2024 | 37.90 | 39.54 | 37.90 | 39.52 | 38.79 | 4,193 |
| 26 abr 2024 | 38.82 | 39.08 | 38.30 | 38.68 | 37.96 | 21,614 |
| 25 abr 2024 | 38.00 | 39.00 | 37.42 | 37.80 | 37.10 | 4,439,535 |
| 24 abr 2024 | 37.32 | 38.24 | 37.19 | 38.20 | 37.49 | 16,908 |
| 23 abr 2024 | 36.16 | 37.78 | 36.16 | 37.62 | 36.92 | 14,999 |
| 22 abr 2024 | 35.34 | 35.92 | 35.34 | 35.50 | 34.84 | 10,145 |
| 19 abr 2024 | 35.82 | 37.06 | 35.30 | 35.78 | 35.12 | 31,314 |
| 18 abr 2024 | 35.70 | 36.84 | 35.46 | 35.99 | 35.32 | 26,200 |
| 17 abr 2024 | 38.30 | 38.80 | 34.99 | 35.83 | 35.17 | 56,042 |
| 16 abr 2024 | 38.26 | 38.50 | 37.96 | 38.50 | 37.78 | 6,800 |
| 15 abr 2024 | 38.92 | 39.28 | 38.34 | 38.90 | 38.18 | 5,630 |
| 12 abr 2024 | 40.06 | 41.10 | 39.14 | 41.09 | 40.33 | 12,365 |
| 11 abr 2024 | 40.00 | 40.22 | 38.78 | 39.13 | 38.40 | 4,425,039 |
| 10 abr 2024 | 38.60 | 39.70 | 37.80 | 39.15 | 38.43 | 69,968 |
| 09 abr 2024 | 42.46 | 42.78 | 41.62 | 42.21 | 41.43 | 14,526 |
| 08 abr 2024 | 42.66 | 43.64 | 42.66 | 43.24 | 42.44 | 13,032 |
| 05 abr 2024 | 43.30 | 44.12 | 43.06 | 43.17 | 42.36 | 14,170 |
| 04 abr 2024 | 43.62 | 43.90 | 43.02 | 43.15 | 42.35 | 13,490 |
| 03 abr 2024 | 41.96 | 42.90 | 41.96 | 42.60 | 41.81 | 29,785 |
| 02 abr 2024 | 42.50 | 43.72 | 42.47 | 43.54 | 42.73 | 19,026 |
| 28 mar 2024 | 43.14 | 43.14 | 42.28 | 42.28 | 41.49 | 8,626 |
| 27 mar 2024 | 42.72 | 43.78 | 42.52 | 43.23 | 42.42 | 57,977 |
| 26 mar 2024 | 42.52 | 43.20 | 41.86 | 42.76 | 41.96 | 10,340 |
| 25 mar 2024 | 41.78 | 42.66 | 41.78 | 42.44 | 41.66 | 4,260 |
| 22 mar 2024 | 41.58 | 42.60 | 40.90 | 42.09 | 41.31 | 30,038 |
| 21 mar 2024 | 40.56 | 41.22 | 39.78 | 40.25 | 39.50 | 15,337 |
| 20 mar 2024 | 38.42 | 39.04 | 38.42 | 38.85 | 38.13 | 34,500 |
| 19 mar 2024 | 38.16 | 38.54 | 37.62 | 38.16 | 37.46 | 35,163 |
| 18 mar 2024 | 38.72 | 38.74 | 37.70 | 38.74 | 38.02 | 12,934 |
| 15 mar 2024 | 39.60 | 39.60 | 39.20 | 39.34 | 38.61 | 13,830 |
| 14 mar 2024 | 38.96 | 39.30 | 38.94 | 39.08 | 38.35 | 16,838 |
| 13 mar 2024 | 39.16 | 39.16 | 38.96 | 39.03 | 38.31 | 9,861 |
| 12 mar 2024 | 39.02 | 39.12 | 38.54 | 38.86 | 38.14 | 3,179 |
| 11 mar 2024 | 38.30 | 38.60 | 38.10 | 38.26 | 37.55 | 96,081 |
| 08 mar 2024 | 37.76 | 38.52 | 37.75 | 38.52 | 37.81 | 18,947 |
| 07 mar 2024 | 36.46 | 37.50 | 36.46 | 37.18 | 36.49 | 31,467 |
| 06 mar 2024 | 36.30 | 36.82 | 36.22 | 36.76 | 36.08 | 8,698 |
| 05 mar 2024 | 36.30 | 37.04 | 36.16 | 36.53 | 35.85 | 28,479 |
| 04 mar 2024 | 37.14 | 37.22 | 35.92 | 37.00 | 36.31 | 4,122 |
| 01 mar 2024 | 37.70 | 37.92 | 37.16 | 37.35 | 36.65 | 13,748 |
| 29 feb 2024 | 39.02 | 39.28 | 37.70 | 37.74 | 37.04 | 23,103 |
| 28 feb 2024 | 39.06 | 39.30 | 38.78 | 38.99 | 38.27 | 27,604 |
| 27 feb 2024 | 39.54 | 39.92 | 38.90 | 39.58 | 38.84 | 15,133 |
| 26 feb 2024 | 38.10 | 39.38 | 38.10 | 38.75 | 38.03 | 19,872 |
| 23 feb 2024 | 39.02 | 39.02 | 38.38 | 38.90 | 38.18 | 5,162 |
| 22 feb 2024 | 39.10 | 39.20 | 38.82 | 38.98 | 38.26 | 8,555 |
| 21 feb 2024 | 38.84 | 39.02 | 38.34 | 38.66 | 37.94 | 5,099 |
| 20 feb 2024 | 39.94 | 39.96 | 38.90 | 39.94 | 39.20 | 11,558 |
| 19 feb 2024 | 40.90 | 40.90 | 38.98 | 39.42 | 38.68 | 31,957 |
| 16 feb 2024 | 39.88 | 41.20 | 39.62 | 41.14 | 40.37 | 12,954 |
| 15 feb 2024 | 38.82 | 39.80 | 38.82 | 39.40 | 38.67 | 13,560 |
| 14 feb 2024 | 40.68 | 40.78 | 40.24 | 40.28 | 39.53 | 11,278 |
| 13 feb 2024 | 40.46 | 40.58 | 39.67 | 39.94 | 39.20 | 20,533 |
| 12 feb 2024 | 41.40 | 41.40 | 40.10 | 40.54 | 39.79 | 28,164 |
| 09 feb 2024 | 40.52 | 40.60 | 39.94 | 40.52 | 39.76 | 9,958 |
| 08 feb 2024 | 41.30 | 41.56 | 40.42 | 40.44 | 39.69 | 85,043 |
| 07 feb 2024 | 39.36 | 40.48 | 39.36 | 40.42 | 39.67 | 27,694 |
| 06 feb 2024 | 39.44 | 40.60 | 38.52 | 39.90 | 39.16 | 50,032 |
| 05 feb 2024 | 41.26 | 41.26 | 37.78 | 38.74 | 38.02 | 103,562 |
| 02 feb 2024 | 43.22 | 43.22 | 41.60 | 42.72 | 41.93 | 4,613 |
| 01 feb 2024 | 42.44 | 42.64 | 41.24 | 42.34 | 41.56 | 9,418 |
| 31 ene 2024 | 40.10 | 42.00 | 40.10 | 41.00 | 40.24 | 19,113 |
| *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.