Atlas Copco AB (0XXV.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 | 171.85 | 171.85 | 170.40 | 170.88 | 170.88 | 6,718 |
| 27 jun 2024 | 172.30 | 173.25 | 170.20 | 170.27 | 170.27 | 32,011 |
| 26 jun 2024 | 171.05 | 173.00 | 170.85 | 171.15 | 171.15 | 21,300 |
| 25 jun 2024 | 170.65 | 170.70 | 167.95 | 169.20 | 169.20 | 20,038 |
| 24 jun 2024 | 169.45 | 173.65 | 168.25 | 168.25 | 168.25 | 3,837,201 |
| 21 jun 2024 | 169.94 | 169.94 | 169.94 | 169.94 | 169.94 | - |
| 20 jun 2024 | 170.85 | 171.20 | 168.40 | 169.94 | 169.94 | 275,959 |
| 19 jun 2024 | 173.45 | 173.80 | 170.00 | 170.77 | 170.77 | 21,631 |
| 18 jun 2024 | 173.70 | 173.70 | 172.05 | 172.77 | 172.77 | 24,017 |
| 17 jun 2024 | 173.50 | 173.65 | 171.90 | 172.86 | 172.86 | 1,163,788 |
| 14 jun 2024 | 173.20 | 174.90 | 171.40 | 173.07 | 173.07 | 5,039,103 |
| 13 jun 2024 | 177.90 | 178.00 | 174.30 | 175.84 | 175.84 | 40,226 |
| 12 jun 2024 | 176.20 | 177.95 | 175.15 | 177.13 | 177.13 | 19,840 |
| 11 jun 2024 | 176.35 | 176.50 | 173.15 | 174.20 | 174.20 | 100,590 |
| 10 jun 2024 | 174.75 | 175.65 | 173.65 | 175.25 | 175.25 | 278,985 |
| 07 jun 2024 | 172.85 | 177.15 | 172.85 | 176.50 | 176.50 | 40,169 |
| 06 jun 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
| 05 jun 2024 | 173.05 | 174.85 | 173.05 | 173.50 | 173.50 | 1,260,645 |
| 04 jun 2024 | 173.26 | 173.55 | 171.90 | 172.45 | 172.45 | 23,977 |
| 03 jun 2024 | 176.00 | 176.00 | 173.35 | 173.70 | 173.70 | 25,631 |
| 31 may 2024 | 169.40 | 173.25 | 169.40 | 173.25 | 173.25 | 286,456 |
| 30 may 2024 | 169.45 | 170.80 | 169.45 | 170.45 | 170.45 | 27,028 |
| 29 may 2024 | 172.75 | 173.05 | 170.25 | 171.80 | 171.80 | 58,367 |
| 28 may 2024 | 176.05 | 176.25 | 172.20 | 172.31 | 172.31 | 30,826 |
| 24 may 2024 | 175.50 | 175.85 | 174.30 | 175.53 | 175.53 | 131,571 |
| 23 may 2024 | 177.05 | 178.30 | 176.30 | 177.47 | 177.47 | 82,845 |
| 22 may 2024 | 172.85 | 176.40 | 172.55 | 174.16 | 174.16 | 34,269 |
| 21 may 2024 | 171.95 | 172.45 | 171.25 | 171.83 | 171.83 | 68,290 |
| 20 may 2024 | 171.20 | 172.50 | 170.65 | 171.00 | 171.00 | 32,108 |
| 17 may 2024 | 170.60 | 170.60 | 169.20 | 169.85 | 169.85 | 281,384 |
| 16 may 2024 | 175.10 | 175.10 | 170.35 | 171.18 | 171.18 | 774,197 |
| 15 may 2024 | 174.10 | 174.10 | 171.80 | 174.10 | 174.10 | 387,636 |
| 14 may 2024 | 172.30 | 173.05 | 172.10 | 172.75 | 172.75 | 5,189,508 |
| 13 may 2024 | 175.35 | 176.10 | 172.45 | 172.60 | 172.60 | 2,787,693 |
| 10 may 2024 | 175.40 | 176.30 | 174.30 | 175.35 | 175.35 | 42,721 |
| 09 may 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | - |
| 08 may 2024 | 171.35 | 174.05 | 171.35 | 173.45 | 173.45 | 201,328 |
| 07 may 2024 | 170.25 | 171.85 | 168.65 | 170.50 | 170.50 | 8,285,934 |
| 03 may 2024 | 167.25 | 168.95 | 166.60 | 167.10 | 167.10 | 3,339,638 |
| 02 may 2024 | 166.70 | 166.04 | 166.04 | 166.04 | 166.04 | 32,583 |
| 01 may 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
| 30 abr 2024 | 166.00 | 170.45 | 166.00 | 167.20 | 167.20 | 181,983 |
| 29 abr 2024 | 168.30 | 169.20 | 167.25 | 168.45 | 168.45 | 89,723 |
| 26 abr 2024 | 165.60 | 167.52 | 164.80 | 166.00 | 166.00 | 15,084,843 |
| 25 abr 2024 | 165.50 | 165.50 | 161.14 | 162.89 | 162.89 | 232,137 |
| 25 abr 2024 | 1.4 Dividendo | |||||
| 24 abr 2024 | 154.25 | 166.55 | 153.45 | 162.16 | 160.76 | 988,351 |
| 23 abr 2024 | 150.05 | 154.50 | 150.05 | 153.30 | 151.98 | 523,342 |
| 22 abr 2024 | 156.55 | 157.15 | 152.79 | 156.05 | 154.70 | 7,184,428 |
| 19 abr 2024 | 157.35 | 158.28 | 155.60 | 156.77 | 155.41 | 44,000 |
| 18 abr 2024 | 160.30 | 160.40 | 159.20 | 159.40 | 158.02 | 319,712 |
| 17 abr 2024 | 158.50 | 162.50 | 158.20 | 160.27 | 158.88 | 5,637,864 |
| 16 abr 2024 | 163.15 | 163.15 | 159.05 | 160.10 | 158.72 | 39,168 |
| 15 abr 2024 | 162.65 | 164.95 | 160.65 | 162.38 | 160.98 | 20,145,468 |
| 12 abr 2024 | 161.50 | 161.75 | 159.50 | 160.81 | 159.42 | 25,079,523 |
| 11 abr 2024 | 158.35 | 160.50 | 156.85 | 159.46 | 158.08 | 132,814 |
| 10 abr 2024 | 159.30 | 160.15 | 157.45 | 158.21 | 156.84 | 3,289,780 |
| 09 abr 2024 | 158.60 | 160.25 | 158.00 | 158.57 | 157.20 | 397,399 |
| 08 abr 2024 | 158.50 | 160.30 | 158.50 | 158.79 | 157.42 | 93,817 |
| 05 abr 2024 | 157.20 | 157.55 | 155.05 | 157.33 | 155.98 | 240,639 |
| 04 abr 2024 | 158.85 | 159.82 | 158.55 | 159.48 | 158.11 | 1,104,657 |
| 03 abr 2024 | 159.00 | 159.40 | 158.45 | 158.93 | 157.56 | 1,104,860 |
| 02 abr 2024 | 160.00 | 160.55 | 157.70 | 158.07 | 156.70 | 70,482 |
| 28 mar 2024 | 160.75 | 160.75 | 158.15 | 160.15 | 158.77 | 80,106 |
| 27 mar 2024 | 164.85 | 164.85 | 159.70 | 160.60 | 159.21 | 105,238 |
| 26 mar 2024 | 163.05 | 164.35 | 161.65 | 163.60 | 162.19 | 2,305,030 |
| 25 mar 2024 | 166.40 | 166.55 | 164.35 | 164.45 | 163.03 | 238,244 |
| 22 mar 2024 | 164.50 | 166.45 | 163.05 | 166.35 | 164.91 | 411,656 |
| 21 mar 2024 | 162.55 | 164.84 | 162.05 | 164.82 | 163.40 | 2,276,640 |
| 20 mar 2024 | 159.55 | 161.60 | 159.35 | 159.59 | 158.21 | 100,940 |
| 19 mar 2024 | 157.70 | 160.85 | 157.70 | 159.65 | 158.27 | 60,595 |
| 18 mar 2024 | 160.65 | 161.45 | 159.40 | 159.75 | 158.37 | 263,124 |
| 15 mar 2024 | 160.80 | 162.50 | 160.35 | 161.55 | 160.16 | 812,291 |
| 14 mar 2024 | 161.15 | 161.70 | 159.95 | 160.65 | 159.27 | 828,443 |
| 13 mar 2024 | 161.35 | 161.75 | 160.70 | 161.12 | 159.73 | 348,971 |
| 12 mar 2024 | 159.25 | 161.45 | 158.70 | 159.50 | 158.12 | 253,230 |
| 11 mar 2024 | 157.80 | 158.35 | 155.85 | 157.83 | 156.47 | 170,063 |
| 08 mar 2024 | 158.95 | 161.30 | 157.90 | 160.47 | 159.08 | 68,997 |
| 07 mar 2024 | 157.75 | 159.00 | 156.40 | 158.90 | 157.53 | 328,877 |
| 06 mar 2024 | 154.05 | 156.82 | 153.65 | 154.55 | 153.22 | 1,596,264 |
| 05 mar 2024 | 154.65 | 155.90 | 153.60 | 155.37 | 154.02 | 85,213 |
| 04 mar 2024 | 156.50 | 156.50 | 154.55 | 155.37 | 154.02 | 83,261 |
| 01 mar 2024 | 156.15 | 156.15 | 154.25 | 154.76 | 153.42 | 138,603 |
| 29 feb 2024 | 156.00 | 156.35 | 154.20 | 154.85 | 153.51 | 5,720,725 |
| 28 feb 2024 | 154.80 | 155.55 | 154.50 | 155.48 | 154.14 | 22,388 |
| 27 feb 2024 | 157.10 | 157.10 | 154.30 | 155.28 | 153.94 | 699,944 |
| 26 feb 2024 | 155.30 | 156.45 | 153.30 | 156.40 | 155.05 | 23,031 |
| 23 feb 2024 | 155.05 | 155.29 | 153.75 | 154.15 | 152.82 | 44,220 |
| 22 feb 2024 | 154.50 | 155.80 | 154.00 | 154.90 | 153.56 | 39,468 |
| 21 feb 2024 | 151.10 | 151.41 | 150.00 | 151.40 | 150.09 | 621,616 |
| 20 feb 2024 | 152.45 | 152.45 | 149.75 | 151.12 | 149.81 | 36,860 |
| 19 feb 2024 | 152.85 | 153.30 | 152.00 | 152.95 | 151.63 | 46,017 |
| 16 feb 2024 | 150.20 | 154.12 | 148.95 | 154.10 | 152.77 | 29,450 |
| 15 feb 2024 | 147.85 | 150.40 | 147.56 | 148.59 | 147.30 | 48,501 |
| 14 feb 2024 | 146.15 | 147.15 | 145.60 | 146.34 | 145.08 | 553,555 |
| 13 feb 2024 | 146.70 | 146.70 | 143.75 | 145.70 | 144.45 | 76,585 |
| 12 feb 2024 | 148.55 | 148.55 | 147.20 | 148.30 | 147.02 | 24,255 |
| 09 feb 2024 | 148.25 | 149.60 | 147.25 | 148.42 | 147.14 | 46,088 |
| 08 feb 2024 | 146.65 | 148.06 | 146.20 | 148.06 | 146.79 | 76,180 |
| 07 feb 2024 | 147.15 | 147.15 | 145.20 | 146.10 | 144.84 | 47,815 |
| *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.