U.S. markets closed

Alfa Laval AB (publ) (ALFA.ST)

Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
465.40+2.40 (+0.52%)
Al cierre: 05:29PM CEST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 jun 2024463.70468.20461.80465.40465.401,265,951
19 jun 2024467.00468.40462.90463.00463.00405,318
18 jun 2024469.70470.80463.10466.30466.30390,073
17 jun 2024467.20470.00462.10467.50467.50466,749
14 jun 2024481.10481.10462.90464.60464.60886,043
13 jun 2024484.20485.90477.90481.30481.301,031,529
12 jun 2024477.20484.20476.00484.20484.20422,795
11 jun 2024480.90483.00472.80475.40475.40331,977
10 jun 2024477.40481.00475.50480.10480.10471,691
07 jun 2024482.80483.20475.60480.80480.80475,249
05 jun 2024478.50480.70475.00480.00480.00308,472
04 jun 2024481.90482.50474.70476.50476.50565,693
03 jun 2024489.20491.40479.90481.70481.70379,817
31 may 2024483.80487.40479.30485.20485.201,479,144
30 may 2024485.00485.10480.90482.30482.30448,792
29 may 2024482.00489.60482.00485.00485.00681,580
28 may 2024487.40489.40482.30483.60483.60474,141
27 may 2024490.10490.10484.50486.50486.50287,894
24 may 2024491.40491.40487.00490.10490.10311,634
23 may 2024489.00494.80488.00492.90492.90412,071
22 may 2024493.00493.50488.50489.00489.00318,019
21 may 2024490.00493.00487.20493.00493.00378,255
20 may 2024486.50490.00482.90489.80489.80408,643
17 may 2024485.60487.80483.10486.30486.30349,469
16 may 2024491.50492.30484.00487.10487.10495,507
15 may 2024486.20492.70484.10490.40490.40474,871
14 may 2024485.40487.30482.80485.00485.00658,324
13 may 2024486.90487.30482.30485.40485.40321,265
10 may 2024485.00487.50480.40486.80486.80686,880
08 may 2024475.80484.40475.80477.80477.80510,415
07 may 2024473.40479.60472.80478.60478.60519,850
06 may 2024472.40475.00469.80472.50472.50391,840
03 may 2024471.00472.80467.00470.00470.00506,726
02 may 2024471.20474.70469.00469.00469.00625,924
30 abr 2024477.20478.00465.40473.60473.60669,966
29 abr 2024475.00477.70471.30476.20476.20631,039
26 abr 2024472.00474.50463.60473.20473.201,080,010
26 abr 20247.5 Dividendo
25 abr 2024430.70472.50422.20468.10460.602,572,034
24 abr 2024428.60436.40424.30434.20427.24871,609
23 abr 2024422.60425.70417.80425.70418.88591,892
22 abr 2024422.50424.40417.70421.50414.75630,934
19 abr 2024417.60423.00414.60420.50413.76483,416
18 abr 2024425.40427.00418.40421.20414.45524,543
17 abr 2024423.40429.60422.90422.90416.12554,334
16 abr 2024425.40425.40421.40423.50416.71729,372
15 abr 2024424.50433.90424.50430.00423.11490,727
12 abr 2024426.20428.30418.90418.90412.19448,285
11 abr 2024428.90430.50416.20423.60416.81517,070
10 abr 2024424.00431.60424.00429.00422.13445,146
09 abr 2024417.70426.80417.20422.60415.83601,278
08 abr 2024421.10422.20416.90417.70411.01465,580
05 abr 2024414.40421.00412.20421.00414.25487,251
04 abr 2024420.80423.00417.10418.40411.70533,762
03 abr 2024418.90421.50416.90420.60413.86417,160
02 abr 2024420.00424.80417.70418.30411.60605,392
28 mar 2024425.00427.70418.80420.80414.06385,099
27 mar 2024425.80427.10421.80424.30417.50930,213
26 mar 2024428.70431.10423.70426.50419.671,411,283
25 mar 2024438.00438.00430.50430.50423.60603,941
22 mar 2024435.70441.10434.40438.20431.18556,639
21 mar 2024431.30438.20429.40437.60430.59600,242
20 mar 2024421.00431.90420.70428.00421.14580,739
19 mar 2024418.70422.50416.70422.50415.73627,970
18 mar 2024421.00422.70417.80419.50412.78484,223
15 mar 2024415.60423.40415.50421.30414.551,062,384
14 mar 2024413.00417.90412.50415.10408.45455,945
13 mar 2024414.80415.40412.00412.90406.28484,140
12 mar 2024410.00414.80407.50413.80407.17729,026
11 mar 2024402.10409.40401.10408.10401.56591,650
08 mar 2024398.20405.30397.60403.80397.33449,569
07 mar 2024394.30399.60391.50397.40391.03505,987
06 mar 2024392.00396.50390.90395.70389.36629,229
05 mar 2024392.20394.70387.30392.10385.82756,610
04 mar 2024394.00397.80393.50397.50391.13340,996
01 mar 2024389.70395.60386.40393.60387.29837,906
29 feb 2024385.00392.40384.70389.70383.461,014,744
28 feb 2024380.00384.60379.70384.10377.95496,908
27 feb 2024384.50384.90379.40380.30374.21551,446
26 feb 2024382.10384.00380.70384.00377.85259,293
23 feb 2024379.30382.90377.70382.10375.98337,752
22 feb 2024383.40387.30376.70379.30373.22498,352
21 feb 2024378.00381.10378.00381.10374.99273,591
20 feb 2024376.30380.00375.20379.40373.32351,633
19 feb 2024376.90378.10374.20377.30371.25279,938
16 feb 2024385.00385.40377.10378.60372.531,000,533
15 feb 2024381.80388.50381.80383.30377.16751,838
14 feb 2024379.00381.60378.40380.10374.01451,135
13 feb 2024377.30379.50373.50378.50372.44648,760
12 feb 2024369.50377.80369.50377.30371.25543,724
09 feb 2024376.20378.50366.10369.20363.281,299,480
08 feb 2024374.30377.30374.30376.60370.57630,530
07 feb 2024370.90378.10370.20374.30368.30890,386
06 feb 2024373.10377.90367.00370.90364.961,832,434
05 feb 2024389.70391.00384.70385.60379.42629,918
02 feb 2024388.80391.70385.90388.80382.57499,560
01 feb 2024383.40389.00380.10386.20380.01542,349
31 ene 2024379.60388.40378.20384.10377.951,071,694
30 ene 2024374.20377.50373.60377.50371.45489,633
29 ene 2024375.00375.20370.30373.60367.61635,110
*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...