U.S. markets open in 8 hours 17 minutes
F S&P 500
5,541.00 +4.00 (+0.07%) F Dow Jones
39,521.00 -5.00 (-0.01%) F Nasdaq
19,996.00 +23.75 (+0.12%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.26 +0.43 (+0.53%) Oro
2,328.40 -2.40 (-0.10%)
Arise AB (publ) (ARISE.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 50.40 | 51.00 | 50.40 | 51.00 | 51.00 | 68,660 |
| 24 jun 2024 | 49.95 | 50.70 | 49.40 | 50.60 | 50.60 | 71,472 |
| 20 jun 2024 | 49.00 | 50.60 | 49.00 | 50.00 | 50.00 | 63,567 |
| 19 jun 2024 | 49.30 | 49.55 | 48.70 | 49.00 | 49.00 | 59,202 |
| 18 jun 2024 | 49.05 | 49.85 | 48.70 | 49.30 | 49.30 | 349,110 |
| 17 jun 2024 | 49.80 | 49.95 | 48.75 | 49.05 | 49.05 | 73,845 |
| 14 jun 2024 | 50.00 | 50.40 | 49.40 | 49.80 | 49.80 | 65,129 |
| 13 jun 2024 | 51.40 | 51.50 | 49.50 | 49.50 | 49.50 | 82,875 |
| 12 jun 2024 | 51.10 | 52.00 | 51.00 | 51.60 | 51.60 | 65,551 |
| 11 jun 2024 | 51.20 | 51.50 | 50.20 | 51.20 | 51.20 | 74,963 |
| 10 jun 2024 | 51.10 | 51.50 | 50.50 | 51.10 | 51.10 | 75,357 |
| 07 jun 2024 | 49.95 | 51.30 | 49.55 | 51.10 | 51.10 | 75,339 |
| 05 jun 2024 | 49.55 | 50.30 | 49.30 | 49.60 | 49.60 | 87,225 |
| 04 jun 2024 | 50.10 | 50.10 | 49.20 | 49.55 | 49.55 | 72,067 |
| 03 jun 2024 | 50.00 | 51.60 | 48.80 | 50.10 | 50.10 | 164,684 |
| 31 may 2024 | 48.00 | 49.85 | 47.65 | 49.05 | 49.05 | 189,539 |
| 30 may 2024 | 44.50 | 48.10 | 44.50 | 48.10 | 48.10 | 526,231 |
| 29 may 2024 | 45.55 | 45.65 | 44.50 | 44.50 | 44.50 | 106,276 |
| 28 may 2024 | 44.35 | 45.20 | 44.05 | 44.90 | 44.90 | 113,332 |
| 27 may 2024 | 43.65 | 44.25 | 43.30 | 43.90 | 43.90 | 54,828 |
| 24 may 2024 | 42.70 | 44.00 | 42.25 | 43.65 | 43.65 | 65,798 |
| 23 may 2024 | 44.25 | 44.25 | 42.55 | 42.75 | 42.75 | 66,685 |
| 22 may 2024 | 45.55 | 45.60 | 43.80 | 44.30 | 44.30 | 87,619 |
| 21 may 2024 | 46.70 | 46.70 | 45.20 | 45.60 | 45.60 | 58,562 |
| 20 may 2024 | 46.95 | 47.00 | 45.60 | 46.70 | 46.70 | 79,219 |
| 17 may 2024 | 47.35 | 47.95 | 46.50 | 47.00 | 47.00 | 74,150 |
| 16 may 2024 | 45.95 | 47.35 | 45.05 | 47.25 | 47.25 | 114,062 |
| 15 may 2024 | 45.05 | 47.00 | 45.00 | 45.50 | 45.50 | 179,171 |
| 14 may 2024 | 44.80 | 45.40 | 43.75 | 44.85 | 44.85 | 123,705 |
| 13 may 2024 | 42.00 | 45.00 | 42.00 | 44.80 | 44.80 | 187,648 |
| 10 may 2024 | 41.55 | 42.25 | 40.90 | 40.90 | 40.90 | 47,886 |
| 08 may 2024 | 40.65 | 41.70 | 40.10 | 41.55 | 41.55 | 55,188 |
| 08 may 2024 | 1.2 Dividendo | |||||
| 07 may 2024 | 39.45 | 41.45 | 39.45 | 41.15 | 39.95 | 92,672 |
| 06 may 2024 | 39.30 | 39.30 | 38.45 | 38.45 | 37.33 | 30,563 |
| 03 may 2024 | 38.55 | 38.95 | 38.45 | 38.90 | 37.77 | 18,640 |
| 02 may 2024 | 38.45 | 39.35 | 38.35 | 38.50 | 37.38 | 36,021 |
| 30 abr 2024 | 38.65 | 38.95 | 38.15 | 38.85 | 37.72 | 32,107 |
| 29 abr 2024 | 38.10 | 38.65 | 37.90 | 38.65 | 37.52 | 28,715 |
| 26 abr 2024 | 36.90 | 38.10 | 36.90 | 38.10 | 36.99 | 40,857 |
| 25 abr 2024 | 38.45 | 38.45 | 36.65 | 36.65 | 35.58 | 78,008 |
| 24 abr 2024 | 38.85 | 38.95 | 38.60 | 38.70 | 37.57 | 24,746 |
| 23 abr 2024 | 38.65 | 39.00 | 38.50 | 38.80 | 37.67 | 26,941 |
| 22 abr 2024 | 38.20 | 38.70 | 38.20 | 38.70 | 37.57 | 25,383 |
| 19 abr 2024 | 38.15 | 38.45 | 37.80 | 38.20 | 37.09 | 41,937 |
| 18 abr 2024 | 38.05 | 38.20 | 37.85 | 38.20 | 37.09 | 28,241 |
| 17 abr 2024 | 38.00 | 38.05 | 37.80 | 38.00 | 36.89 | 26,978 |
| 16 abr 2024 | 37.85 | 38.50 | 37.60 | 38.10 | 36.99 | 41,368 |
| 15 abr 2024 | 37.80 | 38.15 | 37.50 | 38.10 | 36.99 | 51,709 |
| 12 abr 2024 | 38.20 | 38.45 | 37.75 | 37.80 | 36.70 | 48,720 |
| 11 abr 2024 | 37.80 | 38.20 | 37.45 | 37.65 | 36.55 | 85,786 |
| 10 abr 2024 | 38.60 | 39.15 | 37.75 | 37.85 | 36.75 | 63,886 |
| 09 abr 2024 | 38.65 | 39.00 | 38.50 | 38.70 | 37.57 | 49,972 |
| 08 abr 2024 | 39.00 | 39.10 | 38.60 | 38.65 | 37.52 | 67,549 |
| 05 abr 2024 | 38.70 | 39.25 | 38.55 | 39.15 | 38.01 | 58,815 |
| 04 abr 2024 | 38.55 | 39.05 | 38.35 | 38.70 | 37.57 | 84,312 |
| 03 abr 2024 | 39.00 | 39.00 | 38.25 | 38.55 | 37.43 | 77,234 |
| 02 abr 2024 | 41.05 | 41.05 | 38.90 | 39.00 | 37.86 | 111,289 |
| 28 mar 2024 | 40.50 | 41.15 | 40.40 | 41.05 | 39.85 | 33,485 |
| 27 mar 2024 | 40.35 | 40.85 | 40.00 | 40.50 | 39.32 | 48,281 |
| 26 mar 2024 | 40.00 | 40.90 | 39.90 | 40.35 | 39.17 | 220,059 |
| 25 mar 2024 | 39.15 | 41.00 | 38.90 | 40.90 | 39.71 | 77,110 |
| 22 mar 2024 | 40.50 | 40.80 | 39.85 | 40.05 | 38.88 | 78,858 |
| 21 mar 2024 | 41.30 | 41.50 | 40.55 | 40.85 | 39.66 | 52,470 |
| 20 mar 2024 | 41.60 | 41.95 | 40.65 | 41.10 | 39.90 | 71,096 |
| 19 mar 2024 | 43.00 | 43.00 | 41.20 | 41.60 | 40.39 | 52,788 |
| 18 mar 2024 | 43.40 | 43.90 | 42.85 | 43.00 | 41.75 | 30,944 |
| 15 mar 2024 | 43.35 | 44.10 | 43.05 | 43.45 | 42.18 | 41,767 |
| 14 mar 2024 | 42.85 | 43.95 | 42.60 | 43.35 | 42.09 | 27,833 |
| 13 mar 2024 | 42.85 | 43.20 | 42.25 | 42.90 | 41.65 | 37,701 |
| 12 mar 2024 | 42.95 | 43.65 | 42.75 | 43.25 | 41.99 | 32,248 |
| 11 mar 2024 | 41.55 | 43.05 | 41.55 | 42.95 | 41.70 | 41,355 |
| 08 mar 2024 | 42.95 | 43.60 | 42.40 | 42.50 | 41.26 | 54,893 |
| 07 mar 2024 | 43.80 | 43.90 | 42.95 | 42.95 | 41.70 | 58,206 |
| 06 mar 2024 | 43.30 | 44.40 | 42.70 | 44.00 | 42.72 | 36,582 |
| 05 mar 2024 | 42.85 | 43.85 | 42.55 | 43.30 | 42.04 | 38,387 |
| 04 mar 2024 | 43.00 | 43.80 | 42.75 | 42.85 | 41.60 | 43,856 |
| 01 mar 2024 | 43.70 | 44.45 | 42.95 | 44.00 | 42.72 | 51,173 |
| 29 feb 2024 | 42.85 | 43.85 | 42.40 | 43.70 | 42.43 | 52,614 |
| 28 feb 2024 | 42.90 | 43.10 | 42.15 | 42.85 | 41.60 | 46,598 |
| 27 feb 2024 | 41.25 | 42.90 | 41.22 | 42.90 | 41.65 | 278,169 |
| 26 feb 2024 | 43.20 | 43.20 | 41.10 | 41.85 | 40.63 | 88,099 |
| 23 feb 2024 | 42.70 | 43.25 | 42.20 | 43.20 | 41.94 | 68,407 |
| 22 feb 2024 | 42.00 | 43.25 | 41.90 | 42.65 | 41.41 | 59,999 |
| 21 feb 2024 | 42.30 | 43.25 | 41.80 | 41.80 | 40.58 | 70,914 |
| 20 feb 2024 | 41.90 | 42.65 | 41.60 | 42.30 | 41.07 | 61,908 |
| 19 feb 2024 | 41.65 | 42.00 | 41.15 | 42.00 | 40.78 | 76,214 |
| 16 feb 2024 | 40.00 | 42.00 | 39.80 | 42.00 | 40.78 | 105,913 |
| 15 feb 2024 | 41.50 | 42.75 | 39.15 | 40.00 | 38.83 | 149,245 |
| 14 feb 2024 | 39.90 | 39.90 | 37.60 | 37.60 | 36.50 | 114,911 |
| 13 feb 2024 | 40.75 | 41.70 | 39.70 | 39.70 | 38.54 | 63,182 |
| 12 feb 2024 | 39.70 | 41.10 | 39.70 | 40.75 | 39.56 | 55,479 |
| 09 feb 2024 | 40.00 | 41.35 | 39.80 | 40.10 | 38.93 | 54,524 |
| 08 feb 2024 | 39.00 | 40.30 | 39.00 | 39.90 | 38.74 | 53,219 |
| 07 feb 2024 | 39.90 | 40.40 | 39.00 | 39.55 | 38.40 | 50,685 |
| 06 feb 2024 | 40.40 | 40.80 | 39.70 | 40.10 | 38.93 | 83,637 |
| 05 feb 2024 | 40.70 | 41.50 | 40.10 | 40.40 | 39.22 | 63,324 |
| 02 feb 2024 | 40.85 | 41.40 | 40.15 | 40.70 | 39.51 | 97,486 |
| 01 feb 2024 | 44.80 | 44.80 | 41.25 | 41.30 | 40.10 | 146,589 |
| 31 ene 2024 | 44.50 | 45.90 | 44.10 | 45.50 | 44.17 | 118,344 |
| *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.