U.S. markets open in 6 hours 4 minutes
F S&P 500
5,441.25 +3.75 (+0.07%) F Dow Jones
38,619.00 +14.00 (+0.04%) F Nasdaq
19,717.00 +31.50 (+0.16%) E-mini Russell 2000 Index Futur
2,011.80 +3.80 (+0.19%) Petróleo
78.40 -0.05 (-0.06%) Oro
2,332.50 -16.60 (-0.71%)
Ascelia Pharma AB (publ) (ACE.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
A partir del 09:21AM CEST. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 9.23 | 9.23 | 8.77 | 9.00 | 9.00 | 7,837 |
| 14 jun 2024 | 9.40 | 9.40 | 8.92 | 9.23 | 9.23 | 85,224 |
| 13 jun 2024 | 9.43 | 9.54 | 9.16 | 9.40 | 9.40 | 49,473 |
| 12 jun 2024 | 9.42 | 9.43 | 9.08 | 9.43 | 9.43 | 122,386 |
| 11 jun 2024 | 10.04 | 10.04 | 9.40 | 9.43 | 9.43 | 58,756 |
| 10 jun 2024 | 10.04 | 10.12 | 9.65 | 10.08 | 10.08 | 58,084 |
| 07 jun 2024 | 10.40 | 10.50 | 9.55 | 10.08 | 10.08 | 162,821 |
| 05 jun 2024 | 10.92 | 10.92 | 10.10 | 10.38 | 10.38 | 112,293 |
| 04 jun 2024 | 11.04 | 11.06 | 10.44 | 10.92 | 10.92 | 79,663 |
| 03 jun 2024 | 10.54 | 11.68 | 10.54 | 11.04 | 11.04 | 269,240 |
| 31 may 2024 | 10.40 | 10.60 | 9.97 | 10.52 | 10.52 | 206,234 |
| 30 may 2024 | 9.44 | 10.38 | 9.34 | 10.36 | 10.36 | 379,136 |
| 29 may 2024 | 9.80 | 9.80 | 9.29 | 9.44 | 9.44 | 102,815 |
| 28 may 2024 | 9.10 | 9.58 | 9.09 | 9.50 | 9.50 | 141,109 |
| 27 may 2024 | 9.30 | 9.30 | 8.80 | 9.00 | 9.00 | 91,666 |
| 24 may 2024 | 9.22 | 9.54 | 9.02 | 9.17 | 9.17 | 162,265 |
| 23 may 2024 | 9.13 | 9.67 | 8.88 | 9.22 | 9.22 | 103,145 |
| 22 may 2024 | 9.98 | 9.98 | 9.11 | 9.23 | 9.23 | 189,641 |
| 21 may 2024 | 9.07 | 10.00 | 8.69 | 9.99 | 9.99 | 296,242 |
| 20 may 2024 | 9.62 | 10.00 | 8.65 | 9.10 | 9.10 | 324,645 |
| 17 may 2024 | 9.50 | 9.69 | 8.54 | 9.28 | 9.28 | 270,973 |
| 16 may 2024 | 10.40 | 10.40 | 9.28 | 9.50 | 9.50 | 145,382 |
| 15 may 2024 | 9.73 | 10.40 | 9.60 | 10.18 | 10.18 | 113,101 |
| 14 may 2024 | 9.95 | 10.00 | 9.50 | 9.65 | 9.65 | 126,409 |
| 13 may 2024 | 10.30 | 10.64 | 9.69 | 10.00 | 10.00 | 208,330 |
| 10 may 2024 | 10.82 | 10.84 | 10.00 | 10.28 | 10.28 | 157,383 |
| 08 may 2024 | 9.98 | 10.76 | 9.48 | 10.56 | 10.56 | 207,172 |
| 07 may 2024 | 11.28 | 11.58 | 9.59 | 9.98 | 9.98 | 469,093 |
| 06 may 2024 | 11.78 | 12.26 | 11.00 | 11.26 | 11.26 | 485,470 |
| 03 may 2024 | 12.40 | 13.68 | 11.16 | 11.76 | 11.76 | 1,458,962 |
| 02 may 2024 | 10.56 | 17.98 | 10.34 | 12.34 | 12.34 | 3,636,586 |
| 30 abr 2024 | 10.62 | 10.62 | 10.26 | 10.58 | 10.58 | 20,332 |
| 29 abr 2024 | 11.16 | 11.34 | 9.94 | 10.64 | 10.64 | 153,180 |
| 26 abr 2024 | 10.60 | 11.42 | 10.60 | 11.16 | 11.16 | 118,115 |
| 25 abr 2024 | 9.73 | 11.26 | 9.72 | 10.60 | 10.60 | 279,835 |
| 24 abr 2024 | 12.52 | 12.52 | 9.42 | 9.65 | 9.65 | 458,993 |
| 23 abr 2024 | 12.76 | 13.24 | 12.12 | 12.54 | 12.54 | 186,740 |
| 22 abr 2024 | 13.28 | 13.52 | 12.50 | 12.76 | 12.76 | 144,180 |
| 19 abr 2024 | 13.90 | 13.98 | 13.18 | 13.18 | 13.18 | 103,820 |
| 18 abr 2024 | 14.10 | 14.52 | 13.22 | 13.88 | 13.88 | 274,963 |
| 17 abr 2024 | 13.26 | 14.30 | 13.20 | 13.90 | 13.90 | 502,823 |
| 16 abr 2024 | 12.02 | 13.80 | 11.44 | 13.06 | 13.06 | 344,981 |
| 15 abr 2024 | 11.54 | 12.16 | 11.24 | 12.00 | 12.00 | 176,072 |
| 12 abr 2024 | 10.50 | 11.98 | 10.34 | 11.52 | 11.52 | 371,967 |
| 11 abr 2024 | 11.14 | 11.54 | 9.70 | 10.88 | 10.88 | 412,932 |
| 10 abr 2024 | 8.93 | 11.16 | 8.84 | 11.00 | 11.00 | 482,261 |
| 09 abr 2024 | 9.39 | 9.44 | 8.70 | 8.92 | 8.92 | 93,651 |
| 08 abr 2024 | 9.06 | 9.66 | 9.06 | 9.44 | 9.44 | 123,441 |
| 05 abr 2024 | 8.85 | 9.15 | 8.64 | 9.05 | 9.05 | 43,116 |
| 04 abr 2024 | 8.99 | 9.00 | 8.62 | 8.90 | 8.90 | 33,613 |
| 03 abr 2024 | 8.96 | 9.00 | 8.62 | 9.00 | 9.00 | 59,993 |
| 02 abr 2024 | 9.20 | 9.20 | 8.50 | 8.97 | 8.97 | 204,778 |
| 28 mar 2024 | 9.44 | 9.44 | 9.05 | 9.21 | 9.21 | 63,614 |
| 27 mar 2024 | 9.74 | 9.88 | 9.34 | 9.44 | 9.44 | 57,239 |
| 26 mar 2024 | 10.08 | 10.08 | 9.31 | 9.74 | 9.74 | 190,134 |
| 25 mar 2024 | 10.82 | 11.16 | 9.92 | 10.12 | 10.12 | 279,830 |
| 22 mar 2024 | 9.85 | 10.86 | 9.85 | 10.70 | 10.70 | 256,062 |
| 21 mar 2024 | 9.51 | 9.90 | 9.51 | 9.85 | 9.85 | 144,559 |
| 20 mar 2024 | 9.00 | 9.59 | 8.95 | 9.44 | 9.44 | 167,131 |
| 19 mar 2024 | 8.95 | 9.12 | 8.67 | 8.96 | 8.96 | 127,608 |
| 18 mar 2024 | 9.02 | 9.18 | 8.88 | 8.94 | 8.94 | 76,019 |
| 15 mar 2024 | 9.18 | 9.22 | 8.88 | 9.02 | 9.02 | 45,479 |
| 14 mar 2024 | 8.89 | 9.25 | 8.85 | 9.18 | 9.18 | 72,421 |
| 13 mar 2024 | 9.18 | 9.18 | 8.71 | 8.89 | 8.89 | 84,578 |
| 12 mar 2024 | 9.05 | 9.19 | 8.60 | 9.18 | 9.18 | 87,650 |
| 11 mar 2024 | 9.33 | 9.50 | 8.55 | 9.05 | 9.05 | 159,314 |
| 08 mar 2024 | 9.44 | 9.93 | 8.75 | 9.35 | 9.35 | 388,656 |
| 07 mar 2024 | 8.60 | 9.45 | 7.92 | 9.44 | 9.44 | 264,206 |
| 06 mar 2024 | 7.87 | 8.76 | 7.49 | 8.60 | 8.60 | 310,792 |
| 05 mar 2024 | 7.25 | 8.00 | 6.91 | 7.87 | 7.87 | 262,401 |
| 04 mar 2024 | 7.60 | 7.60 | 7.08 | 7.26 | 7.26 | 94,432 |
| 01 mar 2024 | 8.05 | 8.12 | 7.38 | 7.74 | 7.74 | 148,768 |
| 29 feb 2024 | 7.70 | 8.35 | 7.70 | 8.05 | 8.05 | 127,158 |
| 28 feb 2024 | 7.22 | 7.96 | 6.84 | 7.70 | 7.70 | 158,775 |
| 27 feb 2024 | 7.45 | 7.45 | 7.00 | 7.22 | 7.22 | 169,906 |
| 26 feb 2024 | 7.64 | 8.00 | 7.32 | 7.45 | 7.45 | 63,529 |
| 23 feb 2024 | 7.50 | 7.96 | 7.43 | 7.63 | 7.63 | 154,772 |
| 22 feb 2024 | 8.26 | 8.26 | 7.06 | 7.42 | 7.42 | 272,908 |
| 21 feb 2024 | 8.37 | 8.47 | 8.00 | 8.26 | 8.26 | 55,624 |
| 20 feb 2024 | 8.20 | 8.58 | 7.87 | 8.37 | 8.37 | 111,190 |
| 19 feb 2024 | 8.38 | 8.38 | 7.80 | 8.20 | 8.20 | 121,825 |
| 16 feb 2024 | 8.52 | 8.57 | 8.14 | 8.38 | 8.38 | 164,486 |
| 15 feb 2024 | 8.77 | 9.13 | 8.30 | 8.52 | 8.52 | 101,401 |
| 14 feb 2024 | 8.59 | 8.85 | 8.22 | 8.77 | 8.77 | 182,859 |
| 13 feb 2024 | 9.24 | 9.74 | 8.50 | 8.60 | 8.60 | 200,665 |
| 12 feb 2024 | 8.76 | 9.76 | 8.76 | 9.24 | 9.24 | 355,500 |
| 09 feb 2024 | 9.27 | 9.40 | 8.20 | 8.76 | 8.76 | 338,001 |
| 08 feb 2024 | 7.88 | 9.27 | 7.29 | 9.20 | 9.20 | 326,497 |
| 07 feb 2024 | 8.33 | 8.55 | 7.76 | 7.88 | 7.88 | 91,747 |
| 06 feb 2024 | 8.85 | 9.11 | 8.17 | 8.36 | 8.36 | 133,354 |
| 05 feb 2024 | 8.97 | 9.48 | 8.70 | 8.85 | 8.85 | 304,799 |
| 02 feb 2024 | 8.98 | 8.98 | 8.43 | 8.62 | 8.62 | 155,472 |
| 01 feb 2024 | 8.32 | 9.20 | 8.27 | 8.97 | 8.97 | 140,043 |
| 31 ene 2024 | 9.11 | 9.11 | 8.26 | 8.32 | 8.32 | 119,867 |
| 30 ene 2024 | 9.30 | 9.35 | 8.70 | 9.11 | 9.11 | 211,819 |
| 29 ene 2024 | 8.64 | 9.37 | 7.72 | 9.28 | 9.28 | 351,709 |
| 26 ene 2024 | 10.28 | 10.90 | 8.42 | 8.69 | 8.69 | 1,445,662 |
| 25 ene 2024 | 8.15 | 10.20 | 8.12 | 10.04 | 10.04 | 1,840,740 |
| 24 ene 2024 | 6.83 | 8.10 | 6.62 | 8.00 | 8.00 | 781,793 |
| 23 ene 2024 | 6.24 | 6.84 | 6.01 | 6.83 | 6.83 | 258,909 |
| *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.