U.S. markets closed
F S&P 500
5,347.00 +19.00 (+0.36%) F Dow Jones
39,769.00 -14.00 (-0.04%) F Nasdaq
18,910.00 +123.25 (+0.66%) E-mini Russell 2000 Index Futur
2,090.90 +1.80 (+0.09%) Petróleo
77.04 -0.53 (-0.68%) Oro
2,371.20 -21.70 (-0.91%)
ALM Equity AB (publ) (ALM.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 520 |
| 21 may 2024 | 199.00 | 208.00 | 199.00 | 208.00 | 208.00 | 4,633 |
| 20 may 2024 | 198.00 | 202.00 | 198.00 | 198.00 | 198.00 | 955 |
| 17 may 2024 | 198.00 | 202.00 | 198.00 | 198.00 | 198.00 | 1,300 |
| 16 may 2024 | 208.00 | 210.00 | 200.00 | 200.00 | 200.00 | 1,329 |
| 15 may 2024 | 199.00 | 202.00 | 196.00 | 200.00 | 200.00 | 1,301 |
| 14 may 2024 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 3,948 |
| 13 may 2024 | 197.00 | 210.00 | 187.00 | 198.00 | 198.00 | 2,300 |
| 10 may 2024 | 200.00 | 208.00 | 197.00 | 197.00 | 197.00 | 3,613 |
| 08 may 2024 | 199.00 | 214.00 | 199.00 | 200.00 | 200.00 | 9,525 |
| 07 may 2024 | 208.00 | 212.00 | 199.00 | 199.00 | 199.00 | 4,422 |
| 06 may 2024 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 1,017 |
| 03 may 2024 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 4,602 |
| 02 may 2024 | 214.00 | 216.00 | 204.00 | 204.00 | 204.00 | 8,511 |
| 30 abr 2024 | 240.00 | 240.00 | 208.00 | 214.00 | 214.00 | 19,453 |
| 29 abr 2024 | 288.00 | 290.00 | 270.00 | 282.00 | 282.00 | 974 |
| 26 abr 2024 | 282.00 | 282.00 | 258.00 | 280.00 | 280.00 | 101 |
| 25 abr 2024 | 270.00 | 290.00 | 258.00 | 290.00 | 290.00 | 362 |
| 24 abr 2024 | 256.00 | 262.00 | 244.00 | 260.00 | 260.00 | 330 |
| 23 abr 2024 | 260.00 | 276.00 | 242.00 | 252.00 | 252.00 | 664 |
| 22 abr 2024 | 290.00 | 290.00 | 244.00 | 260.00 | 260.00 | 212 |
| 19 abr 2024 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 87 |
| 18 abr 2024 | 246.00 | 256.00 | 246.00 | 256.00 | 256.00 | 7 |
| 17 abr 2024 | 260.00 | 260.00 | 248.00 | 256.00 | 256.00 | 197 |
| 16 abr 2024 | 262.00 | 272.00 | 250.00 | 256.00 | 256.00 | 293 |
| 15 abr 2024 | 252.00 | 260.00 | 252.00 | 256.00 | 256.00 | 128 |
| 12 abr 2024 | 288.00 | 288.00 | 260.00 | 260.00 | 260.00 | 31 |
| 11 abr 2024 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 115 |
| 10 abr 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
| 09 abr 2024 | 254.00 | 262.00 | 254.00 | 260.00 | 260.00 | 181 |
| 08 abr 2024 | 240.00 | 262.00 | 240.00 | 262.00 | 262.00 | 354 |
| 05 abr 2024 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 321 |
| 04 abr 2024 | 242.00 | 262.00 | 240.00 | 246.00 | 246.00 | 493 |
| 03 abr 2024 | 270.00 | 270.00 | 242.00 | 242.00 | 242.00 | 236 |
| 02 abr 2024 | 280.00 | 280.00 | 264.00 | 278.00 | 278.00 | 615 |
| 28 mar 2024 | 268.00 | 270.00 | 254.00 | 270.00 | 270.00 | 306 |
| 27 mar 2024 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 44 |
| 26 mar 2024 | 236.00 | 250.00 | 236.00 | 236.00 | 236.00 | 39 |
| 25 mar 2024 | 246.00 | 250.00 | 238.00 | 250.00 | 250.00 | 829 |
| 22 mar 2024 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 37 |
| 21 mar 2024 | 244.00 | 244.00 | 228.00 | 240.00 | 240.00 | 92 |
| 20 mar 2024 | 238.00 | 248.00 | 238.00 | 248.00 | 248.00 | 252 |
| 19 mar 2024 | 222.00 | 242.00 | 222.00 | 242.00 | 242.00 | 413 |
| 18 mar 2024 | 252.00 | 262.00 | 220.00 | 232.00 | 232.00 | 498 |
| 15 mar 2024 | 240.00 | 240.00 | 224.00 | 240.00 | 240.00 | 276 |
| 14 mar 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 8 |
| 13 mar 2024 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 32 |
| 12 mar 2024 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | 87 |
| 11 mar 2024 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | 74 |
| 08 mar 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 525 |
| 07 mar 2024 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 314 |
| 06 mar 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | 706 |
| 05 mar 2024 | 240.00 | 240.00 | 218.00 | 236.00 | 236.00 | 421 |
| 04 mar 2024 | 238.00 | 240.00 | 220.00 | 240.00 | 240.00 | 132 |
| 01 mar 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 250 |
| 29 feb 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 21 |
| 28 feb 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 60 |
| 27 feb 2024 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 3 |
| 26 feb 2024 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 89 |
| 23 feb 2024 | 242.00 | 244.00 | 236.00 | 242.00 | 242.00 | 288 |
| 22 feb 2024 | 234.00 | 242.00 | 224.00 | 242.00 | 242.00 | 260 |
| 21 feb 2024 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | 167 |
| 20 feb 2024 | 234.00 | 242.00 | 214.00 | 224.00 | 224.00 | 621 |
| 19 feb 2024 | 260.00 | 278.00 | 232.00 | 238.00 | 238.00 | 504 |
| 16 feb 2024 | 246.00 | 246.00 | 234.00 | 234.00 | 234.00 | 145 |
| 15 feb 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 13 |
| 14 feb 2024 | 278.00 | 278.00 | 246.00 | 246.00 | 246.00 | 1,771 |
| 13 feb 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 233 |
| 12 feb 2024 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | 10 |
| 09 feb 2024 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 551 |
| 08 feb 2024 | 278.00 | 278.00 | 260.00 | 274.00 | 274.00 | 795 |
| 07 feb 2024 | 278.00 | 278.00 | 252.00 | 258.00 | 258.00 | 534 |
| 06 feb 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 36 |
| 05 feb 2024 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 83 |
| 02 feb 2024 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | 93 |
| 01 feb 2024 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | 177 |
| 31 ene 2024 | 278.00 | 278.00 | 260.00 | 260.00 | 260.00 | 329 |
| 30 ene 2024 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | 19 |
| 29 ene 2024 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | 31 |
| 26 ene 2024 | 268.00 | 278.00 | 268.00 | 272.00 | 272.00 | 184 |
| 25 ene 2024 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | 60 |
| 24 ene 2024 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | 30 |
| 23 ene 2024 | 268.00 | 280.00 | 268.00 | 280.00 | 280.00 | 7 |
| 22 ene 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2 |
| 19 ene 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 21 |
| 18 ene 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 40 |
| 17 ene 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 16 ene 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 15 ene 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 12 ene 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 10 |
| 11 ene 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 61 |
| 10 ene 2024 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - |
| 09 ene 2024 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 56 |
| 08 ene 2024 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 83 |
| 05 ene 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - |
| 04 ene 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 20 |
| 03 ene 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 5 |
| 02 ene 2024 | 282.00 | 282.00 | 274.00 | 280.00 | 280.00 | 64 |
| 29 dic 2023 | 280.00 | 280.00 | 274.00 | 280.00 | 280.00 | 77 |
| 28 dic 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 59 |
| *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.