U.S. markets closed
F S&P 500
5,436.75 -0.75 (-0.01%) F Dow Jones
38,587.00 -18.00 (-0.05%) F Nasdaq
19,709.00 +23.50 (+0.12%) E-mini Russell 2000 Index Futur
2,005.60 -2.40 (-0.12%) Petróleo
78.29 -0.16 (-0.20%) Oro
2,343.70 -5.40 (-0.23%)
Atlas Copco AB (ATCOAS.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 11:42AM BST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 198.75 | 198.75 | 198.75 | 198.75 | 198.75 | 630 |
| 13 jun 2024 | 205.45 | 205.45 | 205.45 | 205.45 | 205.45 | - |
| 12 jun 2024 | 204.10 | 205.45 | 204.10 | 205.45 | 205.45 | 1,003 |
| 11 jun 2024 | 203.15 | 203.15 | 203.15 | 203.15 | 203.15 | - |
| 10 jun 2024 | 202.60 | 203.60 | 202.60 | 203.15 | 203.15 | 872 |
| 07 jun 2024 | 201.45 | 201.45 | 201.45 | 201.45 | 201.45 | - |
| 06 jun 2024 | 201.45 | 201.45 | 201.45 | 201.45 | 201.45 | - |
| 05 jun 2024 | 200.70 | 202.85 | 200.70 | 201.45 | 201.45 | 1,362 |
| 04 jun 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 200.50 | 623 |
| 03 jun 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
| 31 may 2024 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | - |
| 30 may 2024 | 197.60 | 198.85 | 197.60 | 198.70 | 198.70 | 7 |
| 29 may 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
| 28 may 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 31 |
| 24 may 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | - |
| 23 may 2024 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 316 |
| 22 may 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 21 may 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 20 may 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 17 may 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 16 may 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 15 may 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 14 may 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 13 may 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 202.90 | - |
| 10 may 2024 | 202.20 | 202.90 | 202.20 | 202.90 | 202.90 | 3 |
| 09 may 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 08 may 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 07 may 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 03 may 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 02 may 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 01 may 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 30 abr 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 29 abr 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | - |
| 26 abr 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 192.45 | 680 |
| 25 abr 2024 | 188.05 | 188.18 | 188.05 | 188.18 | 188.18 | 937 |
| 25 abr 2024 | 1.4 Dividendo | |||||
| 24 abr 2024 | 186.90 | 188.07 | 186.90 | 187.70 | 186.30 | 2,079 |
| 23 abr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
| 22 abr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
| 19 abr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
| 18 abr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | - |
| 17 abr 2024 | 180.93 | 180.93 | 180.93 | 180.93 | 179.58 | 597 |
| 16 abr 2024 | 182.25 | 183.88 | 182.25 | 183.32 | 181.96 | 2,563 |
| 15 abr 2024 | 186.00 | 187.93 | 185.73 | 185.73 | 184.34 | 3,682 |
| 12 abr 2024 | 181.65 | 181.65 | 181.65 | 181.65 | 180.30 | - |
| 11 abr 2024 | 181.80 | 181.80 | 181.15 | 181.65 | 180.30 | 2,966 |
| 10 abr 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.03 | - |
| 09 abr 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.03 | - |
| 08 abr 2024 | 183.40 | 183.40 | 183.40 | 183.40 | 182.03 | 1 |
| 05 abr 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | - |
| 04 abr 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | - |
| 03 abr 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | - |
| 02 abr 2024 | 179.45 | 179.45 | 179.45 | 179.45 | 178.11 | 697 |
| 28 mar 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 182.45 | - |
| 27 mar 2024 | 183.82 | 183.82 | 183.82 | 183.82 | 182.45 | 689 |
| 26 mar 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 184.96 | - |
| 25 mar 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 184.96 | - |
| 22 mar 2024 | 186.35 | 186.35 | 186.35 | 186.35 | 184.96 | 1 |
| 21 mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 20 mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 19 mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 18 mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 15 mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 14 mar 2024 | 182.52 | 182.52 | 182.52 | 182.52 | 181.16 | - |
| 13 mar 2024 | 182.68 | 182.68 | 182.52 | 182.52 | 181.16 | 640 |
| 12 mar 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 180.07 | - |
| 11 mar 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 180.07 | - |
| 08 mar 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 180.07 | - |
| 07 mar 2024 | 179.40 | 181.43 | 179.40 | 181.43 | 180.07 | 1,705 |
| 06 mar 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 178.01 | 693 |
| 05 mar 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 04 mar 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 01 mar 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 29 feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 28 feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 27 feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 26 feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 23 feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 22 feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | - |
| 21 feb 2024 | 173.93 | 173.93 | 173.93 | 173.93 | 172.63 | 179 |
| 20 feb 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 173.02 | 145 |
| 19 feb 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | - |
| 16 feb 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | - |
| 15 feb 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | - |
| 14 feb 2024 | 168.77 | 168.77 | 168.77 | 168.77 | 167.52 | 752 |
| 13 feb 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 169.58 | - |
| 12 feb 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 169.58 | - |
| 09 feb 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 169.58 | - |
| 08 feb 2024 | 169.20 | 170.85 | 169.20 | 170.85 | 169.58 | 2 |
| 07 feb 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 167.89 | - |
| 06 feb 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 167.89 | - |
| 05 feb 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 167.89 | - |
| 02 feb 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 167.89 | 1 |
| 01 feb 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.87 | - |
| 31 ene 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.87 | - |
| 30 ene 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.87 | - |
| 29 ene 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.87 | - |
| 26 ene 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.87 | - |
| 25 ene 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.87 | - |
| 24 ene 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 169.87 | 41 |
| *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.