Investment AB Latour (publ) (0RQP.IL)
IOB - IOB Precio retrasado. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 06:37PM BST
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | - |
| 20 jun 2024 | 288.50 | 293.10 | 287.50 | 262.75 | 262.75 | 28,353 |
| 19 jun 2024 | 289.20 | 287.90 | 284.00 | 262.75 | 262.75 | 5,896 |
| 18 jun 2024 | 290.25 | 292.30 | 287.60 | 262.75 | 262.75 | 9,140 |
| 17 jun 2024 | 295.35 | 292.90 | 288.50 | 262.75 | 262.75 | 4,038 |
| 14 jun 2024 | 303.25 | 302.60 | 294.70 | 262.75 | 262.75 | 10,342 |
| 13 jun 2024 | 305.70 | 306.20 | 300.60 | 262.75 | 262.75 | 15,810 |
| 12 jun 2024 | 298.45 | 307.70 | 298.10 | 262.75 | 262.75 | 1,958 |
| 11 jun 2024 | 296.80 | 298.20 | 294.80 | 262.75 | 262.75 | 5,997 |
| 10 jun 2024 | 295.65 | 297.70 | 293.70 | 262.75 | 262.75 | 117,122 |
| 07 jun 2024 | 297.60 | 300.40 | 295.00 | 262.75 | 262.75 | 16,444 |
| 06 jun 2024 | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | - |
| 05 jun 2024 | 289.90 | 294.10 | 289.50 | 262.75 | 262.75 | 1,939 |
| 04 jun 2024 | 288.50 | 290.00 | 286.60 | 262.75 | 262.75 | 5,910 |
| 03 jun 2024 | 295.55 | 295.20 | 289.20 | 262.75 | 262.75 | 2,756 |
| 31 may 2024 | 297.20 | 295.90 | 291.90 | 262.75 | 262.75 | 11,369 |
| 30 may 2024 | 295.75 | 298.40 | 294.50 | 262.75 | 262.75 | 74,411 |
| 29 may 2024 | 303.15 | 302.60 | 297.40 | 262.75 | 262.75 | 7,011 |
| 28 may 2024 | 306.05 | 307.50 | 301.00 | 262.75 | 262.75 | 9,487 |
| 24 may 2024 | 302.55 | 303.60 | 301.00 | 262.75 | 262.75 | 6,350 |
| 23 may 2024 | 301.10 | 307.60 | 301.50 | 262.75 | 262.75 | 10,947 |
| 22 may 2024 | 298.35 | 302.00 | 298.90 | 262.75 | 262.75 | 2,401 |
| 21 may 2024 | 298.85 | 301.10 | 298.00 | 262.75 | 262.75 | 743,988 |
| 20 may 2024 | 294.35 | 299.50 | 296.20 | 262.75 | 262.75 | 7,325 |
| 17 may 2024 | 294.05 | 295.40 | 292.20 | 262.75 | 262.75 | 4,929 |
| 16 may 2024 | 295.55 | 297.00 | 293.20 | 262.75 | 262.75 | 6,759 |
| 15 may 2024 | 292.10 | 297.70 | 293.20 | 262.75 | 262.75 | 3,874 |
| 15 may 2024 | 4.1 Dividendo | |||||
| 14 may 2024 | 287.25 | 292.70 | 285.60 | 262.75 | 258.65 | 5,713 |
| 13 may 2024 | 290.75 | 289.40 | 285.00 | 262.75 | 258.65 | 1,499 |
| 10 may 2024 | 283.85 | 289.20 | 284.80 | 262.75 | 258.65 | 2,369 |
| 09 may 2024 | 262.75 | 262.75 | 262.75 | 262.75 | 258.65 | - |
| 08 may 2024 | 280.20 | 284.40 | 280.40 | 262.75 | 258.65 | 17,887 |
| 07 may 2024 | 278.65 | 279.50 | 277.10 | 262.75 | 258.65 | 1,877 |
| 03 may 2024 | 267.65 | 275.60 | 268.40 | 262.75 | 258.65 | 5,650 |
| 02 may 2024 | 269.30 | 268.80 | 268.80 | 262.75 | 258.65 | 678,352 |
| 01 may 2024 | 262.75 | 262.75 | 262.75 | 262.75 | 258.65 | - |
| 30 abr 2024 | 272.70 | 270.40 | 268.20 | 262.75 | 258.65 | 3,134 |
| 29 abr 2024 | 270.75 | 273.20 | 265.50 | 262.75 | 258.65 | 33,596 |
| 26 abr 2024 | 267.05 | 273.90 | 266.72 | 262.75 | 258.65 | 6,526 |
| 25 abr 2024 | 280.70 | 281.00 | 265.20 | 262.75 | 258.65 | 232,358 |
| 24 abr 2024 | 284.70 | 285.00 | 280.70 | 262.75 | 258.65 | 4,154 |
| 23 abr 2024 | 275.25 | 283.80 | 277.50 | 262.75 | 258.65 | 13,399 |
| 22 abr 2024 | 276.60 | 277.40 | 273.00 | 262.75 | 258.65 | 198,263 |
| 19 abr 2024 | 273.40 | 275.90 | 271.50 | 262.75 | 258.65 | 4,001 |
| 18 abr 2024 | 278.05 | 278.80 | 275.10 | 262.75 | 258.65 | 13,829 |
| 17 abr 2024 | 273.70 | 280.33 | 275.20 | 262.75 | 258.65 | 7,533 |
| 16 abr 2024 | 276.20 | 279.10 | 273.70 | 262.75 | 258.65 | 141,558 |
| 15 abr 2024 | 278.25 | 284.12 | 278.50 | 262.75 | 258.65 | 10,903 |
| 12 abr 2024 | 282.05 | 285.40 | 277.80 | 262.75 | 258.65 | 77,921 |
| 11 abr 2024 | 280.20 | 280.90 | 274.60 | 262.75 | 258.65 | 19,838 |
| 10 abr 2024 | 279.45 | 287.90 | 278.10 | 262.75 | 258.65 | 9,557 |
| 09 abr 2024 | 277.60 | 279.60 | 275.80 | 262.75 | 258.65 | 5,302 |
| 08 abr 2024 | 272.80 | 278.40 | 272.50 | 262.75 | 258.65 | 12,801 |
| 05 abr 2024 | 273.70 | 273.20 | 270.10 | 262.75 | 258.65 | 14,875 |
| 04 abr 2024 | 280.70 | 280.50 | 276.00 | 262.75 | 258.65 | 14,590 |
| 03 abr 2024 | 281.00 | 281.50 | 278.00 | 262.75 | 258.65 | 12,518 |
| 02 abr 2024 | 282.85 | 285.40 | 279.90 | 262.75 | 258.65 | 9,130 |
| 28 mar 2024 | 285.50 | 286.40 | 280.20 | 262.75 | 258.65 | 22,027 |
| 27 mar 2024 | 283.25 | 286.90 | 284.38 | 262.75 | 258.65 | 8,482 |
| 26 mar 2024 | 283.35 | 284.60 | 281.50 | 262.75 | 258.65 | 206,786 |
| 25 mar 2024 | 282.35 | 284.60 | 280.50 | 262.75 | 258.65 | 11,831 |
| 22 mar 2024 | 282.45 | 283.20 | 281.00 | 262.75 | 258.65 | 7,567 |
| 21 mar 2024 | 280.50 | 284.00 | 279.80 | 262.75 | 258.65 | 15,717 |
| 20 mar 2024 | 272.50 | 279.80 | 272.10 | 262.75 | 258.65 | 5,668 |
| 19 mar 2024 | 268.10 | 273.20 | 267.40 | 262.75 | 258.65 | 124,898 |
| 18 mar 2024 | 272.80 | 274.60 | 269.20 | 262.75 | 258.65 | 29,336 |
| 15 mar 2024 | 269.30 | 274.90 | 269.20 | 262.75 | 258.65 | 14,348 |
| 14 mar 2024 | 273.10 | 274.10 | 268.70 | 262.75 | 258.65 | 11,937 |
| 13 mar 2024 | 272.40 | 272.85 | 271.00 | 262.75 | 258.65 | 14,697 |
| 12 mar 2024 | 269.60 | 271.90 | 267.80 | 262.75 | 258.65 | 7,634 |
| 11 mar 2024 | 265.70 | 268.60 | 264.70 | 262.75 | 258.65 | 219,745 |
| 08 mar 2024 | 256.00 | 267.60 | 256.00 | 262.75 | 258.65 | 15,304 |
| 07 mar 2024 | 256.20 | 256.00 | 252.90 | 262.75 | 258.65 | 14,998 |
| 06 mar 2024 | 254.75 | 258.20 | 254.40 | 262.75 | 258.65 | 8,112 |
| 05 mar 2024 | 257.80 | 258.90 | 255.10 | 262.75 | 258.65 | 10,913 |
| 04 mar 2024 | 264.70 | 264.20 | 258.70 | 262.75 | 258.65 | 8,317 |
| 01 mar 2024 | 264.20 | 266.70 | 261.20 | 262.75 | 258.65 | 22,299 |
| 29 feb 2024 | 261.90 | 264.60 | 262.57 | 262.75 | 258.65 | 39,401 |
| 28 feb 2024 | 265.30 | 265.60 | 260.83 | 262.75 | 258.65 | 104,106 |
| 27 feb 2024 | 266.95 | 266.60 | 264.50 | 262.75 | 258.65 | 10,322 |
| 26 feb 2024 | 268.60 | 270.00 | 266.10 | 262.75 | 258.65 | 16,422 |
| 23 feb 2024 | 266.75 | 269.40 | 265.80 | 262.75 | 258.65 | 19,671 |
| 22 feb 2024 | 267.55 | 268.00 | 264.40 | 262.75 | 258.65 | 24,350 |
| 21 feb 2024 | 265.80 | 266.00 | 260.90 | 262.75 | 258.65 | 18,804 |
| 20 feb 2024 | 264.80 | 266.00 | 263.80 | 262.75 | 258.65 | 23,741 |
| 19 feb 2024 | 263.55 | 265.78 | 261.10 | 262.75 | 258.65 | 20,099 |
| 16 feb 2024 | 262.75 | 266.20 | 262.80 | 262.75 | 258.65 | 120,166 |
| 15 feb 2024 | 262.65 | 263.30 | 260.50 | 262.75 | 258.65 | 19,811 |
| 14 feb 2024 | 255.55 | 260.60 | 255.80 | 262.75 | 258.65 | 24,009 |
| 13 feb 2024 | 265.80 | 266.10 | 256.98 | 262.75 | 258.65 | 56,841 |
| 12 feb 2024 | 270.55 | 270.00 | 259.90 | 262.75 | 258.65 | 39,056 |
| 09 feb 2024 | 271.35 | 270.90 | 268.80 | 262.75 | 258.65 | 20,291 |
| 08 feb 2024 | 271.25 | 271.50 | 268.07 | 262.75 | 258.65 | 33,068 |
| 07 feb 2024 | 264.00 | 267.00 | 263.80 | 262.75 | 258.65 | 9,944 |
| 06 feb 2024 | 264.20 | 264.20 | 260.00 | 262.75 | 258.65 | 7,492 |
| 05 feb 2024 | 265.50 | 265.40 | 261.00 | 262.75 | 258.65 | 8,909 |
| 02 feb 2024 | 271.45 | 270.80 | 265.22 | 262.75 | 258.65 | 6,230 |
| 01 feb 2024 | 261.60 | 267.50 | 260.10 | 262.75 | 258.65 | 9,474 |
| 31 ene 2024 | 262.75 | 264.90 | 262.00 | 262.75 | 258.65 | 6,644 |
| *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.