U.S. markets closed
F S&P 500
4,998.00 -51.00 (-1.01%) F Dow Jones
37,669.00 -338.00 (-0.89%) F Nasdaq
17,333.50 -213.75 (-1.22%) E-mini Russell 2000 Index Futur
1,934.10 -24.00 (-1.23%) Petróleo
84.70 +1.97 (+2.38%) Oro
2,404.80 +6.80 (+0.28%)
ASSA ABLOY AB (publ) (ASSA-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 308.40 | 308.50 | 303.30 | 305.00 | 305.00 | 1,550,520 |
| 17 abr 2024 | 305.70 | 309.80 | 305.40 | 307.30 | 307.30 | 1,359,898 |
| 16 abr 2024 | 305.30 | 307.90 | 303.00 | 306.30 | 306.30 | 1,850,855 |
| 15 abr 2024 | 306.70 | 314.40 | 306.70 | 309.80 | 309.80 | 1,628,630 |
| 12 abr 2024 | 309.40 | 311.30 | 303.40 | 305.80 | 305.80 | 1,759,599 |
| 11 abr 2024 | 306.10 | 307.50 | 302.00 | 307.50 | 307.50 | 3,203,082 |
| 10 abr 2024 | 305.10 | 308.30 | 304.10 | 306.30 | 306.30 | 1,716,719 |
| 09 abr 2024 | 305.00 | 305.00 | 302.00 | 304.20 | 304.20 | 1,121,953 |
| 08 abr 2024 | 307.00 | 308.00 | 303.60 | 305.70 | 305.70 | 985,603 |
| 05 abr 2024 | 306.40 | 307.20 | 304.40 | 306.60 | 306.60 | 1,795,727 |
| 04 abr 2024 | 306.40 | 310.20 | 305.80 | 309.00 | 309.00 | 1,511,407 |
| 03 abr 2024 | 305.80 | 307.90 | 305.00 | 306.40 | 306.40 | 1,249,619 |
| 02 abr 2024 | 308.70 | 311.10 | 305.20 | 305.70 | 305.70 | 1,703,647 |
| 28 mar 2024 | 309.30 | 311.50 | 307.10 | 307.10 | 307.10 | 812,268 |
| 27 mar 2024 | 314.00 | 314.00 | 308.60 | 309.60 | 309.60 | 1,501,676 |
| 26 mar 2024 | 307.50 | 315.30 | 306.50 | 313.90 | 313.90 | 1,585,855 |
| 25 mar 2024 | 313.90 | 314.20 | 311.20 | 311.60 | 311.60 | 1,173,172 |
| 22 mar 2024 | 313.00 | 315.60 | 311.40 | 313.90 | 313.90 | 1,296,570 |
| 21 mar 2024 | 312.00 | 315.00 | 311.10 | 314.10 | 314.10 | 1,365,117 |
| 20 mar 2024 | 305.60 | 309.90 | 305.30 | 309.40 | 309.40 | 1,254,213 |
| 19 mar 2024 | 300.40 | 305.60 | 299.70 | 305.60 | 305.60 | 1,608,579 |
| 18 mar 2024 | 307.80 | 308.00 | 299.60 | 300.70 | 300.70 | 1,886,108 |
| 15 mar 2024 | 305.50 | 308.80 | 305.50 | 307.50 | 307.50 | 2,116,760 |
| 14 mar 2024 | 308.80 | 308.80 | 305.80 | 306.10 | 306.10 | 1,344,146 |
| 13 mar 2024 | 307.20 | 310.10 | 305.20 | 307.80 | 307.80 | 1,513,986 |
| 12 mar 2024 | 301.60 | 307.70 | 301.00 | 306.80 | 306.80 | 2,832,892 |
| 11 mar 2024 | 300.00 | 301.20 | 298.90 | 301.10 | 301.10 | 1,535,939 |
| 08 mar 2024 | 298.10 | 303.30 | 298.10 | 302.60 | 302.60 | 1,869,536 |
| 07 mar 2024 | 295.10 | 299.50 | 293.00 | 298.10 | 298.10 | 1,380,477 |
| 06 mar 2024 | 295.90 | 297.30 | 292.30 | 296.40 | 296.40 | 1,494,857 |
| 05 mar 2024 | 295.00 | 297.10 | 293.50 | 296.20 | 296.20 | 1,407,553 |
| 04 mar 2024 | 295.20 | 295.90 | 293.20 | 295.00 | 295.00 | 994,274 |
| 01 mar 2024 | 296.10 | 297.00 | 293.30 | 294.50 | 294.50 | 971,418 |
| 29 feb 2024 | 294.70 | 297.80 | 294.60 | 295.40 | 295.40 | 3,379,105 |
| 28 feb 2024 | 291.70 | 293.70 | 291.40 | 293.70 | 293.70 | 1,156,929 |
| 27 feb 2024 | 293.30 | 294.50 | 291.90 | 292.50 | 292.50 | 987,559 |
| 26 feb 2024 | 295.10 | 295.30 | 291.70 | 292.70 | 292.70 | 798,784 |
| 23 feb 2024 | 292.20 | 295.40 | 291.40 | 294.60 | 294.60 | 854,430 |
| 22 feb 2024 | 293.90 | 296.10 | 291.20 | 293.10 | 293.10 | 1,622,080 |
| 21 feb 2024 | 293.70 | 294.00 | 290.50 | 292.50 | 292.50 | 804,967 |
| 20 feb 2024 | 288.20 | 294.00 | 286.90 | 293.90 | 293.90 | 1,424,726 |
| 19 feb 2024 | 285.90 | 291.40 | 284.60 | 288.90 | 288.90 | 1,045,461 |
| 16 feb 2024 | 287.50 | 288.40 | 284.10 | 287.00 | 287.00 | 1,864,161 |
| 15 feb 2024 | 285.00 | 287.60 | 285.00 | 286.30 | 286.30 | 1,463,740 |
| 14 feb 2024 | 281.50 | 285.00 | 281.50 | 283.80 | 283.80 | 1,127,627 |
| 13 feb 2024 | 285.70 | 285.90 | 279.60 | 282.40 | 282.40 | 1,501,895 |
| 12 feb 2024 | 285.30 | 287.00 | 284.60 | 286.60 | 286.60 | 1,202,695 |
| 09 feb 2024 | 286.20 | 287.10 | 283.30 | 284.20 | 284.20 | 1,672,585 |
| 08 feb 2024 | 286.00 | 287.20 | 284.80 | 286.10 | 286.10 | 1,277,443 |
| 07 feb 2024 | 277.70 | 286.00 | 277.00 | 285.50 | 285.50 | 2,606,753 |
| 06 feb 2024 | 287.40 | 287.80 | 284.70 | 287.70 | 287.70 | 1,858,942 |
| 05 feb 2024 | 286.20 | 287.00 | 284.40 | 285.10 | 285.10 | 1,268,596 |
| 02 feb 2024 | 289.20 | 289.90 | 285.50 | 286.70 | 286.70 | 1,243,936 |
| 01 feb 2024 | 284.30 | 287.70 | 283.80 | 287.00 | 287.00 | 1,044,404 |
| 31 ene 2024 | 286.20 | 288.90 | 285.00 | 286.70 | 286.70 | 1,831,344 |
| 30 ene 2024 | 287.20 | 289.30 | 286.30 | 288.10 | 288.10 | 1,123,510 |
| 29 ene 2024 | 285.00 | 287.60 | 284.20 | 286.20 | 286.20 | 1,337,202 |
| 26 ene 2024 | 286.80 | 287.50 | 285.20 | 285.70 | 285.70 | 1,380,230 |
| 25 ene 2024 | 283.40 | 287.20 | 282.50 | 286.80 | 286.80 | 1,013,845 |
| 24 ene 2024 | 288.10 | 288.40 | 282.90 | 284.20 | 284.20 | 1,559,245 |
| 23 ene 2024 | 290.90 | 290.90 | 284.40 | 284.70 | 284.70 | 1,690,642 |
| 22 ene 2024 | 286.30 | 290.10 | 285.60 | 289.10 | 289.10 | 1,572,734 |
| 19 ene 2024 | 287.00 | 289.30 | 283.20 | 284.20 | 284.20 | 1,230,259 |
| 18 ene 2024 | 281.40 | 284.70 | 280.30 | 284.30 | 284.30 | 1,627,506 |
| 17 ene 2024 | 279.00 | 281.00 | 278.40 | 280.40 | 280.40 | 1,399,301 |
| 16 ene 2024 | 281.10 | 282.70 | 279.70 | 282.00 | 282.00 | 1,227,975 |
| 15 ene 2024 | 282.90 | 283.20 | 280.80 | 282.60 | 282.60 | 723,998 |
| 12 ene 2024 | 283.50 | 286.10 | 283.50 | 285.00 | 285.00 | 1,245,722 |
| 11 ene 2024 | 285.00 | 286.00 | 281.00 | 282.00 | 282.00 | 1,072,863 |
| 10 ene 2024 | 282.90 | 284.00 | 281.30 | 283.30 | 283.30 | 1,203,993 |
| 09 ene 2024 | 283.20 | 283.80 | 280.60 | 283.30 | 283.30 | 1,463,301 |
| 08 ene 2024 | 279.50 | 283.60 | 278.40 | 283.60 | 283.60 | 955,132 |
| 05 ene 2024 | 280.50 | 281.00 | 277.50 | 278.10 | 278.10 | 986,457 |
| 04 ene 2024 | 279.40 | 281.40 | 278.60 | 281.10 | 281.10 | 1,110,682 |
| 03 ene 2024 | 287.00 | 287.10 | 277.00 | 278.90 | 278.90 | 1,922,660 |
| 02 ene 2024 | 290.30 | 293.00 | 286.90 | 288.40 | 288.40 | 1,238,642 |
| 29 dic 2023 | 289.20 | 291.80 | 289.20 | 290.30 | 290.30 | 994,959 |
| 28 dic 2023 | 290.60 | 291.70 | 288.50 | 289.20 | 289.20 | 874,715 |
| 27 dic 2023 | 288.80 | 292.00 | 288.50 | 290.50 | 290.50 | 1,044,197 |
| 22 dic 2023 | 287.20 | 289.90 | 286.80 | 288.70 | 288.70 | 969,348 |
| 21 dic 2023 | 287.70 | 289.30 | 286.40 | 288.30 | 288.30 | 1,360,853 |
| 20 dic 2023 | 281.30 | 291.00 | 281.30 | 289.40 | 289.40 | 2,461,112 |
| 19 dic 2023 | 282.90 | 285.30 | 282.40 | 283.20 | 283.20 | 2,400,254 |
| 18 dic 2023 | 283.00 | 284.80 | 281.10 | 281.40 | 281.40 | 1,678,429 |
| 15 dic 2023 | 282.00 | 287.00 | 282.00 | 286.10 | 286.10 | 3,156,946 |
| 14 dic 2023 | 278.40 | 282.00 | 275.70 | 282.00 | 282.00 | 2,620,974 |
| 13 dic 2023 | 279.10 | 279.30 | 271.90 | 272.80 | 272.80 | 2,868,016 |
| 12 dic 2023 | 277.90 | 279.70 | 277.80 | 278.30 | 278.30 | 1,438,916 |
| 11 dic 2023 | 274.80 | 279.50 | 274.30 | 278.70 | 278.70 | 1,625,312 |
| 08 dic 2023 | 273.00 | 276.00 | 272.80 | 274.80 | 274.80 | 1,504,626 |
| 07 dic 2023 | 272.10 | 273.60 | 271.10 | 272.90 | 272.90 | 1,157,460 |
| 06 dic 2023 | 270.20 | 274.30 | 270.20 | 273.50 | 273.50 | 1,446,802 |
| 05 dic 2023 | 267.70 | 270.50 | 267.60 | 270.00 | 270.00 | 1,593,922 |
| 04 dic 2023 | 269.30 | 269.80 | 267.40 | 268.20 | 268.20 | 1,527,266 |
| 01 dic 2023 | 268.70 | 270.90 | 267.80 | 269.90 | 269.90 | 1,465,269 |
| 30 nov 2023 | 270.00 | 270.70 | 268.50 | 268.70 | 268.70 | 3,295,377 |
| 29 nov 2023 | 265.90 | 269.70 | 265.90 | 269.60 | 269.60 | 1,693,048 |
| 28 nov 2023 | 267.60 | 268.30 | 264.90 | 265.90 | 265.90 | 1,145,981 |
| 27 nov 2023 | 268.10 | 269.00 | 267.50 | 268.50 | 268.50 | 1,177,072 |
| 24 nov 2023 | 268.00 | 269.60 | 267.30 | 268.20 | 268.20 | 744,727 |
| *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.