Atlas Copco AB (0XXT.IL)
IOB - IOB Precio retrasado. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:36PM BST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 200.20 | 200.20 | 198.50 | 199.23 | 199.23 | 282,521 |
| 27 jun 2024 | 199.25 | 202.10 | 198.65 | 200.05 | 200.05 | 1,336,572 |
| 26 jun 2024 | 199.25 | 202.00 | 198.75 | 199.56 | 199.56 | 1,148,741 |
| 25 jun 2024 | 201.00 | 201.00 | 195.35 | 196.70 | 196.70 | 437,512 |
| 24 jun 2024 | 197.35 | 202.30 | 197.05 | 201.12 | 201.12 | 660,348 |
| 21 jun 2024 | 198.43 | 198.43 | 198.43 | 198.43 | 198.43 | - |
| 20 jun 2024 | 199.30 | 200.00 | 196.95 | 198.43 | 198.43 | 518,061 |
| 19 jun 2024 | 201.50 | 201.90 | 198.75 | 200.29 | 200.29 | 109,612 |
| 18 jun 2024 | 201.30 | 201.90 | 200.00 | 200.92 | 200.92 | 232,373 |
| 17 jun 2024 | 200.80 | 201.50 | 199.10 | 200.20 | 200.20 | 11,223,897 |
| 14 jun 2024 | 200.60 | 202.50 | 198.55 | 200.42 | 200.42 | 2,470,455 |
| 13 jun 2024 | 206.40 | 206.40 | 202.60 | 205.56 | 205.56 | 269,894 |
| 12 jun 2024 | 203.10 | 205.90 | 202.50 | 203.20 | 203.20 | 8,118,186 |
| 11 jun 2024 | 202.10 | 205.40 | 201.10 | 202.30 | 202.30 | 381,949 |
| 10 jun 2024 | 202.90 | 204.00 | 201.20 | 203.70 | 203.70 | 493,283 |
| 07 jun 2024 | 203.50 | 205.60 | 202.30 | 204.40 | 204.40 | 346,771 |
| 06 jun 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 200.90 | - |
| 05 jun 2024 | 202.50 | 203.00 | 198.80 | 200.90 | 200.90 | 2,357,920 |
| 04 jun 2024 | 201.20 | 201.50 | 199.45 | 200.44 | 200.44 | 216,575 |
| 03 jun 2024 | 203.30 | 204.00 | 201.40 | 202.09 | 202.09 | 465,137 |
| 31 may 2024 | 198.95 | 201.30 | 197.60 | 198.00 | 198.00 | 15,618,413 |
| 30 may 2024 | 198.45 | 198.90 | 197.30 | 198.70 | 198.70 | 94,607 |
| 29 may 2024 | 201.10 | 201.60 | 197.75 | 199.73 | 199.73 | 390,721 |
| 28 may 2024 | 203.20 | 204.00 | 200.00 | 201.60 | 201.60 | 143,957 |
| 24 may 2024 | 203.70 | 204.00 | 201.90 | 203.15 | 203.15 | 168,667 |
| 23 may 2024 | 198.95 | 206.50 | 198.95 | 205.22 | 205.22 | 742,501 |
| 22 may 2024 | 199.80 | 203.80 | 198.50 | 202.31 | 202.31 | 129,339 |
| 21 may 2024 | 199.65 | 200.70 | 198.85 | 199.42 | 199.42 | 768,709 |
| 20 may 2024 | 198.65 | 200.20 | 198.15 | 199.50 | 199.50 | 96,564 |
| 17 may 2024 | 198.85 | 198.85 | 196.05 | 196.70 | 196.70 | 2,824,668 |
| 16 may 2024 | 201.60 | 203.10 | 197.85 | 198.40 | 198.40 | 1,445,776 |
| 15 may 2024 | 201.80 | 201.80 | 198.10 | 200.33 | 200.33 | 239,778 |
| 14 may 2024 | 199.20 | 199.75 | 198.40 | 199.18 | 199.18 | 2,112,221 |
| 13 may 2024 | 204.10 | 204.10 | 199.25 | 200.29 | 200.29 | 61,748 |
| 10 may 2024 | 203.10 | 203.80 | 200.90 | 202.80 | 202.80 | 253,373 |
| 09 may 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 199.75 | - |
| 08 may 2024 | 198.85 | 201.40 | 198.30 | 199.75 | 199.75 | 507,407 |
| 07 may 2024 | 199.15 | 199.25 | 195.45 | 199.25 | 199.25 | 9,727,049 |
| 03 may 2024 | 194.90 | 196.80 | 191.35 | 196.30 | 196.30 | 134,779 |
| 02 may 2024 | 193.25 | 194.25 | 193.16 | 194.25 | 194.25 | 162,831 |
| 01 may 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 195.45 | 18,398 |
| 30 abr 2024 | 192.50 | 199.55 | 192.50 | 195.31 | 195.31 | 502,365 |
| 29 abr 2024 | 196.30 | 196.30 | 192.55 | 195.00 | 195.00 | 10,059,859 |
| 26 abr 2024 | 193.10 | 194.05 | 192.15 | 193.50 | 193.50 | 3,957,120 |
| 25 abr 2024 | 192.60 | 192.60 | 186.90 | 188.74 | 188.74 | 553,586 |
| 25 abr 2024 | 1.4 Dividendo | |||||
| 24 abr 2024 | 179.10 | 193.70 | 177.50 | 187.93 | 186.53 | 4,351,189 |
| 23 abr 2024 | 174.95 | 179.15 | 174.95 | 177.76 | 176.44 | 1,331,056 |
| 22 abr 2024 | 181.40 | 181.85 | 176.04 | 180.05 | 178.71 | 11,240,858 |
| 19 abr 2024 | 180.45 | 180.75 | 179.00 | 179.69 | 178.35 | 572,527 |
| 18 abr 2024 | 184.85 | 184.85 | 181.70 | 182.41 | 181.05 | 440,183 |
| 17 abr 2024 | 183.80 | 185.70 | 180.35 | 183.34 | 181.97 | 7,554,941 |
| 16 abr 2024 | 183.35 | 184.50 | 182.20 | 183.37 | 182.01 | 7,040,753 |
| 15 abr 2024 | 184.95 | 188.70 | 184.28 | 186.65 | 185.26 | 11,394,324 |
| 12 abr 2024 | 183.05 | 185.40 | 180.35 | 184.54 | 183.17 | 27,233,569 |
| 11 abr 2024 | 182.60 | 184.85 | 179.95 | 181.45 | 180.09 | 1,426,894 |
| 10 abr 2024 | 182.30 | 184.00 | 180.50 | 183.33 | 181.97 | 4,462,330 |
| 09 abr 2024 | 182.85 | 183.75 | 181.45 | 181.85 | 180.49 | 1,525,824 |
| 08 abr 2024 | 182.55 | 183.80 | 181.65 | 183.06 | 181.70 | 1,010,868 |
| 05 abr 2024 | 178.50 | 181.32 | 177.35 | 179.53 | 178.19 | 787,667 |
| 04 abr 2024 | 180.65 | 182.30 | 180.20 | 180.90 | 179.55 | 5,527,014 |
| 03 abr 2024 | 180.80 | 181.50 | 180.25 | 181.27 | 179.92 | 4,624,772 |
| 02 abr 2024 | 179.70 | 183.40 | 179.35 | 180.03 | 178.69 | 575,994 |
| 28 mar 2024 | 181.05 | 182.81 | 180.35 | 180.80 | 179.45 | 84,238 |
| 27 mar 2024 | 185.95 | 185.95 | 181.35 | 182.20 | 180.84 | 777,809 |
| 26 mar 2024 | 186.00 | 186.25 | 182.95 | 185.73 | 184.34 | 9,047,832 |
| 25 mar 2024 | 187.00 | 187.65 | 185.50 | 186.00 | 184.61 | 835,266 |
| 22 mar 2024 | 185.50 | 187.70 | 184.90 | 187.02 | 185.63 | 4,438,781 |
| 21 mar 2024 | 184.70 | 186.45 | 184.10 | 186.30 | 184.91 | 1,526,272 |
| 20 mar 2024 | 181.75 | 183.65 | 181.00 | 183.38 | 182.02 | 2,997,859 |
| 19 mar 2024 | 181.50 | 183.05 | 180.89 | 181.82 | 180.47 | 941,078 |
| 18 mar 2024 | 184.25 | 184.70 | 181.50 | 182.04 | 180.68 | 2,020,826 |
| 15 mar 2024 | 174.90 | 185.55 | 174.90 | 184.22 | 182.85 | 3,141,453 |
| 14 mar 2024 | 183.40 | 183.75 | 182.35 | 182.79 | 181.43 | 7,255,693 |
| 13 mar 2024 | 183.90 | 185.10 | 181.80 | 182.63 | 181.27 | 1,469,125 |
| 12 mar 2024 | 179.85 | 183.20 | 179.70 | 180.06 | 178.72 | 1,048,909 |
| 11 mar 2024 | 180.35 | 183.65 | 177.70 | 179.10 | 177.76 | 1,584,665 |
| 08 mar 2024 | 181.35 | 184.30 | 181.05 | 183.71 | 182.34 | 887,557 |
| 07 mar 2024 | 181.15 | 181.70 | 178.30 | 180.85 | 179.50 | 1,390,061 |
| 06 mar 2024 | 178.60 | 179.70 | 176.40 | 177.79 | 176.46 | 4,052,758 |
| 05 mar 2024 | 178.90 | 180.25 | 178.10 | 179.41 | 178.07 | 708,987 |
| 04 mar 2024 | 181.30 | 181.70 | 178.70 | 179.45 | 178.11 | 910,077 |
| 01 mar 2024 | 180.95 | 180.95 | 178.90 | 179.42 | 178.08 | 4,375,290 |
| 29 feb 2024 | 180.50 | 181.00 | 178.45 | 180.36 | 179.01 | 2,923,879 |
| 28 feb 2024 | 178.10 | 180.25 | 178.10 | 179.42 | 178.08 | 2,527,009 |
| 27 feb 2024 | 180.90 | 180.90 | 178.30 | 179.17 | 177.83 | 1,408,254 |
| 26 feb 2024 | 178.10 | 180.75 | 176.96 | 179.97 | 178.63 | 6,653,246 |
| 23 feb 2024 | 179.85 | 179.95 | 177.83 | 178.28 | 176.95 | 221,265 |
| 22 feb 2024 | 179.10 | 181.10 | 178.60 | 180.68 | 179.33 | 758,986 |
| 21 feb 2024 | 175.00 | 175.66 | 173.55 | 175.62 | 174.31 | 415,667 |
| 20 feb 2024 | 177.90 | 177.90 | 173.15 | 174.60 | 173.30 | 215,500 |
| 19 feb 2024 | 174.80 | 177.00 | 174.52 | 176.80 | 175.48 | 603,474 |
| 16 feb 2024 | 171.85 | 176.79 | 171.35 | 176.24 | 174.93 | 857,784 |
| 15 feb 2024 | 170.35 | 172.50 | 168.85 | 169.94 | 168.68 | 649,004 |
| 14 feb 2024 | 168.65 | 169.85 | 168.10 | 168.57 | 167.31 | 993,395 |
| 13 feb 2024 | 170.75 | 170.95 | 162.05 | 168.60 | 167.34 | 662,961 |
| 12 feb 2024 | 172.15 | 172.38 | 170.70 | 170.99 | 169.72 | 280,459 |
| 09 feb 2024 | 171.15 | 173.20 | 170.45 | 171.12 | 169.85 | 6,699,032 |
| 08 feb 2024 | 169.00 | 171.05 | 168.20 | 171.05 | 169.78 | 472,806 |
| 07 feb 2024 | 169.40 | 170.45 | 167.40 | 168.73 | 167.48 | 541,702 |
| *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.