U.S. markets closed
F S&P 500
5,537.25 +15.75 (+0.29%) F Dow Jones
39,524.00 +55.00 (+0.14%) F Nasdaq
19,998.00 +70.75 (+0.36%) E-mini Russell 2000 Index Futur
2,074.70 +9.70 (+0.47%) Petróleo
81.94 +0.40 (+0.49%) Oro
2,337.00 -2.60 (-0.11%)
Arion banki hf. (ARION-SDB.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:20PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 9.84 | 9.98 | 9.80 | 9.80 | 9.80 | 15,148 |
| 27 jun 2024 | 9.86 | 9.98 | 9.82 | 9.94 | 9.94 | 6,115 |
| 26 jun 2024 | 10.00 | 10.00 | 9.84 | 9.88 | 9.88 | 10,411 |
| 25 jun 2024 | 9.98 | 10.00 | 9.86 | 10.00 | 10.00 | 6,991 |
| 24 jun 2024 | 10.05 | 10.10 | 9.90 | 9.98 | 9.98 | 22,117 |
| 20 jun 2024 | 9.96 | 10.15 | 9.96 | 10.05 | 10.05 | 1,718 |
| 19 jun 2024 | 10.00 | 10.25 | 9.98 | 9.98 | 9.98 | 24,780 |
| 18 jun 2024 | 10.10 | 10.30 | 10.00 | 10.25 | 10.25 | 15,041 |
| 17 jun 2024 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | 4,574 |
| 14 jun 2024 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | 23,496 |
| 13 jun 2024 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 20,848 |
| 12 jun 2024 | 10.30 | 10.40 | 10.00 | 10.00 | 10.00 | 75,290 |
| 11 jun 2024 | 10.25 | 10.40 | 10.25 | 10.30 | 10.30 | 9,023 |
| 10 jun 2024 | 10.40 | 10.40 | 10.15 | 10.40 | 10.40 | 20,883 |
| 07 jun 2024 | 10.25 | 10.50 | 10.25 | 10.25 | 10.25 | 64,081 |
| 05 jun 2024 | 10.55 | 10.55 | 10.20 | 10.25 | 10.25 | 25,825 |
| 04 jun 2024 | 10.55 | 10.60 | 10.20 | 10.25 | 10.25 | 48,991 |
| 03 jun 2024 | 10.50 | 10.55 | 10.30 | 10.55 | 10.55 | 29,110 |
| 31 may 2024 | 10.10 | 10.50 | 10.00 | 10.50 | 10.50 | 29,974 |
| 30 may 2024 | 10.30 | 10.60 | 10.15 | 10.25 | 10.25 | 61,613 |
| 29 may 2024 | 10.50 | 10.50 | 10.20 | 10.25 | 10.25 | 21,350 |
| 28 may 2024 | 10.60 | 10.75 | 10.45 | 10.50 | 10.50 | 57,983 |
| 27 may 2024 | 10.65 | 10.75 | 10.50 | 10.75 | 10.75 | 21,531 |
| 24 may 2024 | 10.75 | 10.75 | 10.60 | 10.60 | 10.60 | 31,528 |
| 23 may 2024 | 10.75 | 10.75 | 10.60 | 10.75 | 10.75 | 9,751 |
| 22 may 2024 | 10.65 | 10.80 | 10.65 | 10.70 | 10.70 | 13,796 |
| 21 may 2024 | 10.80 | 10.85 | 10.65 | 10.65 | 10.65 | 38,453 |
| 20 may 2024 | 10.85 | 10.85 | 10.65 | 10.80 | 10.80 | 13,505 |
| 17 may 2024 | 10.85 | 10.90 | 10.60 | 10.85 | 10.85 | 90,694 |
| 16 may 2024 | 10.70 | 10.95 | 10.65 | 10.85 | 10.85 | 47,317 |
| 15 may 2024 | 10.95 | 10.95 | 10.60 | 10.70 | 10.70 | 24,051 |
| 14 may 2024 | 10.65 | 10.95 | 10.65 | 10.75 | 10.75 | 13,849 |
| 13 may 2024 | 10.60 | 11.00 | 10.55 | 10.65 | 10.65 | 37,572 |
| 10 may 2024 | 10.85 | 10.85 | 10.50 | 10.60 | 10.60 | 37,620 |
| 08 may 2024 | 10.90 | 11.20 | 10.75 | 10.85 | 10.85 | 13,373 |
| 07 may 2024 | 10.90 | 11.20 | 10.70 | 10.90 | 10.90 | 18,958 |
| 06 may 2024 | 11.00 | 11.40 | 10.60 | 10.90 | 10.90 | 54,966 |
| 03 may 2024 | 11.10 | 11.30 | 10.80 | 11.00 | 11.00 | 17,639 |
| 02 may 2024 | 10.95 | 11.20 | 10.85 | 11.20 | 11.20 | 17,011 |
| 30 abr 2024 | 11.00 | 11.45 | 11.00 | 11.20 | 11.20 | 4,874 |
| 29 abr 2024 | 10.90 | 11.30 | 10.85 | 11.00 | 11.00 | 19,530 |
| 26 abr 2024 | 10.70 | 11.20 | 10.55 | 10.90 | 10.90 | 154,136 |
| 25 abr 2024 | 10.95 | 11.15 | 10.80 | 10.85 | 10.85 | 5,341 |
| 24 abr 2024 | 10.95 | 11.20 | 10.65 | 10.95 | 10.95 | 89,195 |
| 23 abr 2024 | 10.95 | 11.25 | 10.95 | 11.15 | 11.15 | 14,849 |
| 22 abr 2024 | 10.70 | 11.10 | 10.65 | 10.95 | 10.95 | 116,255 |
| 19 abr 2024 | 10.90 | 11.25 | 10.60 | 10.70 | 10.70 | 33,440 |
| 18 abr 2024 | 10.55 | 11.15 | 10.55 | 10.90 | 10.90 | 13,440 |
| 17 abr 2024 | 11.00 | 11.05 | 10.75 | 11.00 | 11.00 | 121,577 |
| 16 abr 2024 | 11.05 | 11.10 | 10.80 | 11.00 | 11.00 | 19,248 |
| 15 abr 2024 | 11.10 | 11.10 | 10.85 | 11.10 | 11.10 | 13,711 |
| 12 abr 2024 | 11.00 | 11.15 | 10.90 | 11.15 | 11.15 | 36,540 |
| 11 abr 2024 | 11.10 | 11.20 | 11.00 | 11.15 | 11.15 | 21,589 |
| 10 abr 2024 | 11.05 | 11.15 | 10.95 | 11.10 | 11.10 | 18,963 |
| 09 abr 2024 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | 22,958 |
| 08 abr 2024 | 11.50 | 11.60 | 11.00 | 11.20 | 11.20 | 30,584 |
| 05 abr 2024 | 10.85 | 11.50 | 10.65 | 11.30 | 11.30 | 70,434 |
| 04 abr 2024 | 10.85 | 11.10 | 10.50 | 10.85 | 10.85 | 182,797 |
| 03 abr 2024 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 8,503 |
| 02 abr 2024 | 10.70 | 10.80 | 10.50 | 10.80 | 10.80 | 36,526 |
| 28 mar 2024 | 10.84 | 10.84 | 10.64 | 10.80 | 10.80 | 6,938 |
| 27 mar 2024 | 10.80 | 10.88 | 10.62 | 10.84 | 10.84 | 29,084 |
| 26 mar 2024 | 10.88 | 10.88 | 10.74 | 10.80 | 10.80 | 19,679 |
| 25 mar 2024 | 10.86 | 11.00 | 10.84 | 10.90 | 10.90 | 12,533 |
| 22 mar 2024 | 11.00 | 11.02 | 10.82 | 10.96 | 10.96 | 16,097 |
| 21 mar 2024 | 10.72 | 11.06 | 10.66 | 10.96 | 10.96 | 19,996 |
| 20 mar 2024 | 11.26 | 11.26 | 10.78 | 10.94 | 10.94 | 30,864 |
| 19 mar 2024 | 11.00 | 11.28 | 10.66 | 11.10 | 11.10 | 10,379 |
| 18 mar 2024 | 11.20 | 11.20 | 10.58 | 11.00 | 11.00 | 95,142 |
| 15 mar 2024 | 11.32 | 11.40 | 11.20 | 11.20 | 11.20 | 17,713 |
| 14 mar 2024 | 11.82 | 11.88 | 11.24 | 11.24 | 11.24 | 122,591 |
| 13 mar 2024 | 12.00 | 12.28 | 11.86 | 12.00 | 12.00 | 117,925 |
| 12 mar 2024 | 11.98 | 12.04 | 11.74 | 12.00 | 12.00 | 73,491 |
| 11 mar 2024 | 11.72 | 11.98 | 11.72 | 11.80 | 11.80 | 40,968 |
| 08 mar 2024 | 11.60 | 11.86 | 11.52 | 11.72 | 11.72 | 11,606 |
| 07 mar 2024 | 11.66 | 11.70 | 11.50 | 11.60 | 11.60 | 20,330 |
| 06 mar 2024 | 11.60 | 11.86 | 11.48 | 11.66 | 11.66 | 10,619 |
| 05 mar 2024 | 11.76 | 11.88 | 11.52 | 11.70 | 11.70 | 21,478 |
| 04 mar 2024 | 11.64 | 11.88 | 11.50 | 11.76 | 11.76 | 19,125 |
| 01 mar 2024 | 11.88 | 11.98 | 11.46 | 11.78 | 11.78 | 17,714 |
| 29 feb 2024 | 11.96 | 11.96 | 11.64 | 11.88 | 11.88 | 9,838 |
| 28 feb 2024 | 11.60 | 11.74 | 11.44 | 11.64 | 11.64 | 23,971 |
| 27 feb 2024 | 12.04 | 12.16 | 11.32 | 11.62 | 11.62 | 26,009 |
| 26 feb 2024 | 11.80 | 12.20 | 11.66 | 12.02 | 12.02 | 34,338 |
| 23 feb 2024 | 11.68 | 11.86 | 11.58 | 11.76 | 11.76 | 6,685 |
| 22 feb 2024 | 11.48 | 11.74 | 11.34 | 11.58 | 11.58 | 4,464 |
| 21 feb 2024 | 11.44 | 11.76 | 11.44 | 11.48 | 11.48 | 13,195 |
| 20 feb 2024 | 11.68 | 11.74 | 11.28 | 11.44 | 11.44 | 24,508 |
| 19 feb 2024 | 11.70 | 11.76 | 11.48 | 11.68 | 11.68 | 9,126 |
| 16 feb 2024 | 11.90 | 12.10 | 11.62 | 11.76 | 11.76 | 21,919 |
| 15 feb 2024 | 11.86 | 12.02 | 11.66 | 11.90 | 11.90 | 5,081 |
| 14 feb 2024 | 11.88 | 12.10 | 11.60 | 11.86 | 11.86 | 12,850 |
| 13 feb 2024 | 11.78 | 12.46 | 11.76 | 11.84 | 11.84 | 30,517 |
| 12 feb 2024 | 11.76 | 11.78 | 11.54 | 11.78 | 11.78 | 8,317 |
| 09 feb 2024 | 11.80 | 11.80 | 11.20 | 11.76 | 11.76 | 12,263 |
| 08 feb 2024 | 11.58 | 11.96 | 11.56 | 11.72 | 11.72 | 43,770 |
| 07 feb 2024 | 11.50 | 11.94 | 11.22 | 11.58 | 11.58 | 15,715 |
| 06 feb 2024 | 11.86 | 11.86 | 11.52 | 11.56 | 11.56 | 3,448 |
| 05 feb 2024 | 11.60 | 11.94 | 11.40 | 11.86 | 11.86 | 15,061 |
| 02 feb 2024 | 11.80 | 11.84 | 11.52 | 11.60 | 11.60 | 25,006 |
| *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.