U.S. markets open in 3 hours 3 minutes
F S&P 500
5,057.25 +9.75 (+0.19%) F Dow Jones
38,527.00 +59.00 (+0.15%) F Nasdaq
17,395.50 +45.50 (+0.26%) E-mini Russell 2000 Index Futur
1,983.90 +1.30 (+0.07%) Petróleo
81.90 0.00 (0.00%) Oro
2,312.80 -33.60 (-1.43%)
Atlas Copco AB (ATCO-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
A partir del 12:26PM CEST. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 152.80 | 154.75 | 152.60 | 154.65 | 154.65 | 483,455 |
| 22 abr 2024 | 156.05 | 158.00 | 152.80 | 152.80 | 152.80 | 1,723,810 |
| 19 abr 2024 | 158.30 | 158.45 | 155.60 | 155.60 | 155.60 | 2,246,581 |
| 18 abr 2024 | 160.75 | 160.90 | 159.10 | 159.40 | 159.40 | 1,555,442 |
| 17 abr 2024 | 158.50 | 162.50 | 157.60 | 160.25 | 160.25 | 1,275,722 |
| 16 abr 2024 | 160.35 | 161.00 | 158.90 | 160.10 | 160.10 | 1,623,642 |
| 15 abr 2024 | 160.65 | 164.90 | 160.65 | 162.15 | 162.15 | 1,006,633 |
| 12 abr 2024 | 159.70 | 162.05 | 159.40 | 159.50 | 159.50 | 1,097,755 |
| 11 abr 2024 | 158.70 | 160.55 | 156.20 | 158.00 | 158.00 | 1,958,858 |
| 10 abr 2024 | 158.80 | 160.20 | 157.35 | 159.15 | 159.15 | 1,166,164 |
| 09 abr 2024 | 159.20 | 160.30 | 157.95 | 158.55 | 158.55 | 1,017,190 |
| 08 abr 2024 | 158.00 | 160.40 | 158.00 | 159.80 | 159.80 | 1,603,793 |
| 05 abr 2024 | 157.00 | 157.70 | 154.90 | 157.35 | 157.35 | 1,813,666 |
| 04 abr 2024 | 158.95 | 159.85 | 158.25 | 159.50 | 159.50 | 1,057,138 |
| 03 abr 2024 | 158.50 | 159.65 | 158.20 | 158.95 | 158.95 | 1,220,448 |
| 02 abr 2024 | 159.70 | 161.05 | 157.70 | 158.40 | 158.40 | 1,788,925 |
| 28 mar 2024 | 160.60 | 161.15 | 157.95 | 158.15 | 158.15 | 1,495,687 |
| 27 mar 2024 | 163.00 | 163.30 | 159.55 | 160.45 | 160.45 | 2,090,899 |
| 26 mar 2024 | 164.25 | 164.40 | 161.30 | 163.85 | 163.85 | 1,401,693 |
| 25 mar 2024 | 166.35 | 166.75 | 164.25 | 164.45 | 164.45 | 1,148,115 |
| 22 mar 2024 | 164.50 | 166.60 | 163.00 | 166.35 | 166.35 | 1,212,210 |
| 21 mar 2024 | 162.65 | 164.85 | 161.80 | 164.85 | 164.85 | 1,352,093 |
| 20 mar 2024 | 159.65 | 161.85 | 158.95 | 160.75 | 160.75 | 1,538,685 |
| 19 mar 2024 | 158.70 | 161.00 | 158.35 | 159.65 | 159.65 | 1,169,726 |
| 18 mar 2024 | 161.00 | 161.45 | 159.35 | 159.75 | 159.75 | 1,378,975 |
| 15 mar 2024 | 160.35 | 162.60 | 159.90 | 161.00 | 161.00 | 3,585,429 |
| 14 mar 2024 | 161.10 | 161.80 | 159.90 | 160.40 | 160.40 | 1,651,667 |
| 13 mar 2024 | 161.35 | 161.95 | 160.40 | 160.80 | 160.80 | 1,639,256 |
| 12 mar 2024 | 158.40 | 161.50 | 158.40 | 161.05 | 161.05 | 2,079,718 |
| 11 mar 2024 | 159.30 | 159.30 | 155.80 | 157.85 | 157.85 | 1,952,740 |
| 08 mar 2024 | 159.00 | 161.50 | 158.55 | 160.45 | 160.45 | 1,336,203 |
| 07 mar 2024 | 156.50 | 159.20 | 155.45 | 158.90 | 158.90 | 1,651,114 |
| 06 mar 2024 | 155.00 | 156.85 | 153.15 | 156.80 | 156.80 | 1,660,924 |
| 05 mar 2024 | 154.90 | 156.25 | 153.70 | 155.35 | 155.35 | 1,817,533 |
| 04 mar 2024 | 156.00 | 156.15 | 154.15 | 155.35 | 155.35 | 1,649,366 |
| 01 mar 2024 | 155.80 | 156.20 | 154.05 | 155.00 | 155.00 | 1,969,963 |
| 29 feb 2024 | 155.95 | 156.40 | 154.10 | 154.85 | 154.85 | 3,802,440 |
| 28 feb 2024 | 155.10 | 155.75 | 154.05 | 155.50 | 155.50 | 2,074,173 |
| 27 feb 2024 | 156.50 | 156.70 | 154.05 | 155.30 | 155.30 | 2,423,497 |
| 26 feb 2024 | 154.35 | 156.50 | 153.00 | 156.40 | 156.40 | 2,122,334 |
| 23 feb 2024 | 154.90 | 155.65 | 153.70 | 154.35 | 154.35 | 2,025,140 |
| 22 feb 2024 | 154.00 | 156.15 | 153.95 | 154.90 | 154.90 | 3,030,570 |
| 21 feb 2024 | 151.10 | 151.80 | 149.90 | 151.40 | 151.40 | 1,271,390 |
| 20 feb 2024 | 152.35 | 153.00 | 149.60 | 151.10 | 151.10 | 1,420,313 |
| 19 feb 2024 | 152.80 | 153.50 | 151.70 | 152.95 | 152.95 | 1,523,103 |
| 16 feb 2024 | 148.95 | 154.10 | 148.80 | 154.10 | 154.10 | 2,882,534 |
| 15 feb 2024 | 147.55 | 150.40 | 147.00 | 148.05 | 148.05 | 1,743,513 |
| 14 feb 2024 | 145.60 | 147.20 | 145.45 | 146.40 | 146.40 | 884,170 |
| 13 feb 2024 | 147.75 | 147.75 | 143.45 | 145.60 | 145.60 | 1,375,777 |
| 12 feb 2024 | 148.00 | 148.75 | 147.25 | 147.95 | 147.95 | 787,948 |
| 09 feb 2024 | 148.00 | 149.85 | 147.05 | 147.70 | 147.70 | 1,189,283 |
| 08 feb 2024 | 146.20 | 148.10 | 146.10 | 148.05 | 148.05 | 864,449 |
| 07 feb 2024 | 147.45 | 147.75 | 145.10 | 146.10 | 146.10 | 2,036,438 |
| 06 feb 2024 | 147.20 | 148.25 | 145.70 | 147.45 | 147.45 | 1,378,162 |
| 05 feb 2024 | 148.25 | 148.45 | 145.30 | 145.55 | 145.55 | 1,443,013 |
| 02 feb 2024 | 149.60 | 149.90 | 147.70 | 148.40 | 148.40 | 1,203,956 |
| 01 feb 2024 | 144.75 | 148.40 | 144.15 | 147.80 | 147.80 | 1,397,434 |
| 31 ene 2024 | 144.45 | 145.45 | 144.00 | 144.75 | 144.75 | 1,851,904 |
| 30 ene 2024 | 144.20 | 145.30 | 143.30 | 144.05 | 144.05 | 816,844 |
| 29 ene 2024 | 141.60 | 144.80 | 141.10 | 143.85 | 143.85 | 1,072,226 |
| 26 ene 2024 | 143.00 | 144.70 | 141.00 | 142.40 | 142.40 | 1,736,917 |
| 25 ene 2024 | 148.60 | 150.50 | 142.00 | 143.50 | 143.50 | 4,702,802 |
| 24 ene 2024 | 148.60 | 149.65 | 146.55 | 148.20 | 148.20 | 1,386,332 |
| 23 ene 2024 | 147.30 | 147.45 | 145.00 | 146.65 | 146.65 | 1,652,196 |
| 22 ene 2024 | 144.45 | 146.90 | 143.70 | 146.45 | 146.45 | 2,058,779 |
| 19 ene 2024 | 142.50 | 143.75 | 142.20 | 142.75 | 142.75 | 1,915,639 |
| 18 ene 2024 | 141.10 | 142.80 | 140.35 | 142.15 | 142.15 | 1,797,593 |
| 17 ene 2024 | 141.20 | 141.40 | 139.45 | 140.80 | 140.80 | 1,451,246 |
| 16 ene 2024 | 141.50 | 143.25 | 140.60 | 142.90 | 142.90 | 1,279,770 |
| 15 ene 2024 | 142.95 | 143.00 | 141.50 | 141.80 | 141.80 | 673,312 |
| 12 ene 2024 | 141.60 | 142.55 | 141.15 | 142.30 | 142.30 | 1,217,714 |
| 11 ene 2024 | 142.85 | 144.20 | 140.45 | 140.55 | 140.55 | 1,450,966 |
| 10 ene 2024 | 140.75 | 142.00 | 140.60 | 141.15 | 141.15 | 1,512,830 |
| 09 ene 2024 | 142.45 | 142.55 | 140.20 | 141.45 | 141.45 | 1,016,787 |
| 08 ene 2024 | 141.05 | 142.25 | 140.05 | 142.25 | 142.25 | 1,460,154 |
| 05 ene 2024 | 142.45 | 142.75 | 140.10 | 140.60 | 140.60 | 874,897 |
| 04 ene 2024 | 144.70 | 145.25 | 142.00 | 143.60 | 143.60 | 1,801,878 |
| 03 ene 2024 | 147.05 | 147.05 | 143.85 | 144.75 | 144.75 | 1,220,420 |
| 02 ene 2024 | 149.85 | 150.40 | 146.90 | 147.05 | 147.05 | 1,351,190 |
| 29 dic 2023 | 148.50 | 150.00 | 148.50 | 149.40 | 149.40 | 1,049,579 |
| 28 dic 2023 | 148.65 | 149.35 | 147.85 | 148.50 | 148.50 | 1,075,810 |
| 27 dic 2023 | 147.10 | 149.15 | 147.10 | 148.30 | 148.30 | 2,000,853 |
| 22 dic 2023 | 146.85 | 147.90 | 145.90 | 147.10 | 147.10 | 1,808,152 |
| 21 dic 2023 | 147.60 | 147.70 | 146.25 | 147.05 | 147.05 | 2,208,345 |
| 20 dic 2023 | 146.05 | 148.00 | 145.35 | 147.85 | 147.85 | 2,426,106 |
| 19 dic 2023 | 144.55 | 146.70 | 144.55 | 146.30 | 146.30 | 1,825,171 |
| 18 dic 2023 | 146.10 | 146.10 | 144.00 | 144.15 | 144.15 | 1,825,809 |
| 15 dic 2023 | 143.50 | 146.50 | 143.50 | 146.45 | 146.45 | 2,733,622 |
| 14 dic 2023 | 143.95 | 144.75 | 142.00 | 143.20 | 143.20 | 2,247,804 |
| 13 dic 2023 | 143.40 | 143.70 | 141.95 | 141.95 | 141.95 | 2,201,945 |
| 12 dic 2023 | 142.70 | 143.40 | 142.25 | 143.05 | 143.05 | 1,837,347 |
| 11 dic 2023 | 141.05 | 143.00 | 140.90 | 143.00 | 143.00 | 2,158,157 |
| 08 dic 2023 | 139.65 | 141.65 | 139.35 | 141.05 | 141.05 | 1,400,083 |
| 07 dic 2023 | 141.15 | 141.65 | 139.35 | 139.65 | 139.65 | 1,753,372 |
| 06 dic 2023 | 138.80 | 141.75 | 138.80 | 141.30 | 141.30 | 1,913,367 |
| 05 dic 2023 | 137.95 | 138.90 | 137.65 | 138.70 | 138.70 | 1,258,739 |
| 04 dic 2023 | 139.25 | 139.55 | 137.35 | 137.95 | 137.95 | 1,611,583 |
| 01 dic 2023 | 138.80 | 141.00 | 138.70 | 139.25 | 139.25 | 1,650,847 |
| 30 nov 2023 | 139.50 | 140.05 | 138.45 | 138.45 | 138.45 | 6,148,021 |
| 29 nov 2023 | 137.55 | 139.55 | 137.35 | 138.65 | 138.65 | 2,520,761 |
| *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.