ABB Ltd (ABB.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 533.40 | 539.80 | 530.20 | 539.40 | 539.40 | 370,015 |
| 25 abr 2024 | 531.40 | 532.60 | 526.60 | 532.20 | 532.20 | 533,685 |
| 24 abr 2024 | 528.80 | 536.40 | 528.80 | 532.00 | 532.00 | 523,975 |
| 23 abr 2024 | 530.00 | 531.60 | 525.20 | 528.80 | 528.80 | 594,458 |
| 22 abr 2024 | 538.40 | 539.00 | 525.80 | 528.60 | 528.60 | 676,555 |
| 19 abr 2024 | 530.20 | 536.80 | 525.20 | 535.80 | 535.80 | 1,109,518 |
| 18 abr 2024 | 519.40 | 532.80 | 519.40 | 532.00 | 532.00 | 1,864,245 |
| 17 abr 2024 | 496.40 | 505.80 | 496.40 | 501.80 | 501.80 | 601,954 |
| 16 abr 2024 | 497.70 | 500.20 | 492.90 | 496.40 | 496.40 | 614,946 |
| 15 abr 2024 | 497.50 | 507.80 | 496.40 | 502.00 | 502.00 | 462,180 |
| 12 abr 2024 | 501.60 | 504.80 | 498.40 | 500.20 | 500.20 | 611,643 |
| 11 abr 2024 | 497.40 | 499.50 | 490.60 | 497.60 | 497.60 | 856,999 |
| 10 abr 2024 | 491.00 | 497.80 | 489.50 | 497.40 | 497.40 | 557,965 |
| 09 abr 2024 | 491.00 | 493.90 | 487.80 | 490.20 | 490.20 | 510,102 |
| 08 abr 2024 | 493.00 | 494.90 | 490.00 | 491.30 | 491.30 | 402,900 |
| 05 abr 2024 | 492.60 | 493.60 | 486.60 | 493.40 | 493.40 | 580,917 |
| 04 abr 2024 | 493.10 | 494.60 | 489.80 | 494.60 | 494.60 | 434,937 |
| 03 abr 2024 | 493.00 | 495.40 | 491.60 | 494.10 | 494.10 | 352,505 |
| 02 abr 2024 | 495.50 | 503.00 | 491.50 | 492.30 | 492.30 | 773,016 |
| 28 mar 2024 | 495.00 | 497.70 | 494.20 | 494.60 | 494.60 | 281,899 |
| 27 mar 2024 | 494.40 | 497.30 | 485.40 | 493.90 | 493.90 | 891,896 |
| 26 mar 2024 | 491.40 | 495.70 | 490.80 | 495.00 | 495.00 | 350,440 |
| 25 mar 2024 | 494.20 | 497.10 | 490.00 | 491.40 | 491.40 | 518,135 |
| 25 mar 2024 | 0.87 Dividendo | |||||
| 22 mar 2024 | 498.90 | 503.60 | 495.50 | 503.60 | 502.73 | 546,497 |
| 21 mar 2024 | 498.30 | 502.60 | 494.20 | 499.70 | 498.84 | 794,711 |
| 20 mar 2024 | 491.90 | 501.40 | 491.90 | 497.40 | 496.54 | 801,720 |
| 19 mar 2024 | 495.80 | 502.20 | 488.40 | 492.50 | 491.65 | 731,499 |
| 18 mar 2024 | 497.20 | 499.00 | 494.70 | 498.80 | 497.94 | 514,794 |
| 15 mar 2024 | 496.50 | 497.20 | 490.30 | 497.20 | 496.34 | 888,041 |
| 14 mar 2024 | 490.20 | 497.70 | 490.20 | 494.90 | 494.05 | 508,679 |
| 13 mar 2024 | 485.00 | 490.40 | 484.30 | 490.10 | 489.25 | 541,714 |
| 12 mar 2024 | 478.60 | 484.40 | 474.40 | 484.40 | 483.56 | 941,635 |
| 11 mar 2024 | 476.10 | 477.80 | 470.60 | 477.80 | 476.97 | 550,506 |
| 08 mar 2024 | 475.60 | 478.10 | 475.60 | 477.30 | 476.48 | 546,728 |
| 07 mar 2024 | 473.80 | 477.30 | 471.70 | 475.60 | 474.78 | 606,279 |
| 06 mar 2024 | 474.30 | 474.40 | 471.40 | 473.80 | 472.98 | 740,636 |
| 05 mar 2024 | 477.30 | 479.80 | 472.30 | 473.60 | 472.78 | 645,389 |
| 04 mar 2024 | 475.00 | 477.70 | 474.40 | 477.30 | 476.48 | 465,195 |
| 01 mar 2024 | 478.60 | 481.20 | 473.70 | 475.10 | 474.28 | 377,834 |
| 29 feb 2024 | 474.10 | 478.60 | 473.50 | 478.60 | 477.77 | 563,607 |
| 28 feb 2024 | 471.60 | 474.60 | 471.00 | 474.10 | 473.28 | 679,461 |
| 27 feb 2024 | 472.80 | 472.90 | 468.70 | 471.60 | 470.79 | 392,265 |
| 26 feb 2024 | 473.20 | 473.80 | 468.50 | 472.60 | 471.78 | 400,684 |
| 23 feb 2024 | 469.00 | 476.10 | 460.40 | 473.30 | 472.48 | 924,700 |
| 22 feb 2024 | 474.00 | 478.70 | 474.00 | 477.50 | 476.68 | 472,509 |
| 21 feb 2024 | 470.30 | 473.90 | 469.60 | 473.90 | 473.08 | 328,753 |
| 20 feb 2024 | 471.40 | 473.20 | 469.80 | 472.30 | 471.48 | 285,881 |
| 19 feb 2024 | 471.10 | 473.60 | 467.80 | 473.20 | 472.38 | 450,818 |
| 16 feb 2024 | 468.10 | 475.60 | 467.70 | 475.20 | 474.38 | 596,219 |
| 15 feb 2024 | 465.20 | 470.20 | 465.20 | 468.70 | 467.89 | 685,141 |
| 14 feb 2024 | 454.50 | 464.80 | 454.50 | 463.10 | 462.30 | 383,492 |
| 13 feb 2024 | 457.00 | 457.00 | 450.30 | 454.20 | 453.42 | 512,060 |
| 12 feb 2024 | 458.30 | 460.00 | 456.00 | 457.70 | 456.91 | 374,084 |
| 09 feb 2024 | 456.70 | 458.30 | 455.00 | 456.00 | 455.21 | 386,311 |
| 08 feb 2024 | 455.70 | 458.80 | 453.80 | 457.00 | 456.21 | 383,975 |
| 07 feb 2024 | 455.40 | 456.90 | 452.30 | 454.70 | 453.91 | 473,033 |
| 06 feb 2024 | 456.10 | 459.10 | 451.90 | 455.40 | 454.61 | 437,560 |
| 05 feb 2024 | 457.30 | 457.30 | 451.40 | 453.00 | 452.22 | 615,920 |
| 02 feb 2024 | 456.30 | 459.50 | 451.00 | 457.30 | 456.51 | 557,795 |
| 01 feb 2024 | 441.80 | 456.70 | 439.80 | 451.50 | 450.72 | 1,194,112 |
| 31 ene 2024 | 451.00 | 453.80 | 441.50 | 441.80 | 441.04 | 914,357 |
| 30 ene 2024 | 448.90 | 451.40 | 447.70 | 450.20 | 449.42 | 373,602 |
| 29 ene 2024 | 442.70 | 449.20 | 442.30 | 448.10 | 447.33 | 498,146 |
| 26 ene 2024 | 439.60 | 444.10 | 436.80 | 443.80 | 443.03 | 300,463 |
| 25 ene 2024 | 436.70 | 441.00 | 435.50 | 439.60 | 438.84 | 502,191 |
| 24 ene 2024 | 437.40 | 439.10 | 433.30 | 437.10 | 436.34 | 348,934 |
| 23 ene 2024 | 439.00 | 439.10 | 432.50 | 433.10 | 432.35 | 453,200 |
| 22 ene 2024 | 428.80 | 436.20 | 428.60 | 434.90 | 434.15 | 872,214 |
| 19 ene 2024 | 432.70 | 438.00 | 423.90 | 424.00 | 423.27 | 1,934,048 |
| 18 ene 2024 | 436.70 | 442.00 | 434.60 | 441.50 | 440.74 | 511,700 |
| 17 ene 2024 | 435.00 | 437.00 | 433.70 | 435.90 | 435.15 | 506,563 |
| 16 ene 2024 | 438.70 | 441.00 | 435.50 | 438.90 | 438.14 | 337,451 |
| 15 ene 2024 | 440.40 | 440.80 | 437.70 | 438.90 | 438.14 | 397,742 |
| 12 ene 2024 | 437.30 | 442.20 | 437.00 | 440.70 | 439.94 | 478,615 |
| 11 ene 2024 | 438.50 | 441.00 | 435.50 | 436.40 | 435.65 | 424,158 |
| 10 ene 2024 | 437.00 | 438.00 | 434.80 | 437.00 | 436.25 | 326,912 |
| 09 ene 2024 | 438.80 | 438.90 | 434.20 | 435.90 | 435.15 | 464,230 |
| 08 ene 2024 | 431.70 | 438.20 | 431.40 | 438.10 | 437.34 | 543,500 |
| 05 ene 2024 | 438.00 | 438.00 | 431.20 | 431.20 | 430.46 | 285,116 |
| 04 ene 2024 | 433.00 | 439.10 | 433.00 | 438.30 | 437.54 | 663,468 |
| 03 ene 2024 | 445.40 | 446.80 | 433.30 | 435.60 | 434.85 | 606,857 |
| 02 ene 2024 | 445.30 | 450.40 | 442.70 | 444.70 | 443.93 | 500,346 |
| 29 dic 2023 | 441.00 | 447.30 | 441.00 | 445.30 | 444.53 | 687,145 |
| 28 dic 2023 | 440.00 | 442.40 | 440.00 | 440.50 | 439.74 | 505,576 |
| 27 dic 2023 | 437.00 | 438.70 | 434.80 | 438.20 | 437.44 | 549,757 |
| 22 dic 2023 | 438.80 | 439.70 | 434.70 | 435.90 | 435.15 | 397,351 |
| 21 dic 2023 | 441.00 | 442.00 | 437.00 | 438.80 | 438.04 | 457,896 |
| 20 dic 2023 | 443.30 | 444.30 | 441.10 | 441.60 | 440.84 | 859,101 |
| 19 dic 2023 | 441.00 | 445.50 | 438.30 | 443.20 | 442.43 | 588,248 |
| 18 dic 2023 | 443.60 | 445.30 | 439.50 | 441.00 | 440.24 | 1,016,405 |
| 15 dic 2023 | 444.60 | 448.00 | 442.90 | 446.80 | 446.03 | 909,287 |
| 14 dic 2023 | 442.40 | 443.80 | 437.90 | 442.00 | 441.24 | 1,304,154 |
| 13 dic 2023 | 441.50 | 445.60 | 441.40 | 441.40 | 440.64 | 890,471 |
| 12 dic 2023 | 441.50 | 442.80 | 437.90 | 440.50 | 439.74 | 1,301,672 |
| 11 dic 2023 | 431.70 | 442.30 | 431.10 | 442.30 | 441.54 | 1,469,475 |
| 08 dic 2023 | 422.10 | 429.70 | 421.60 | 428.10 | 427.36 | 779,917 |
| 07 dic 2023 | 424.00 | 426.10 | 421.40 | 421.60 | 420.87 | 517,397 |
| 06 dic 2023 | 424.90 | 426.90 | 422.30 | 424.20 | 423.47 | 628,027 |
| 05 dic 2023 | 414.90 | 424.50 | 414.90 | 424.20 | 423.47 | 551,615 |
| *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.