Beijer Ref AB (publ) (BEIJ-B.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 162.00 | 163.80 | 161.60 | 163.50 | 163.50 | 442,588 |
| 27 jun 2024 | 163.95 | 164.75 | 161.30 | 162.50 | 162.50 | 289,455 |
| 26 jun 2024 | 163.85 | 166.55 | 161.50 | 163.75 | 163.75 | 334,754 |
| 25 jun 2024 | 168.80 | 168.80 | 160.35 | 161.85 | 161.85 | 484,586 |
| 24 jun 2024 | 168.10 | 170.95 | 165.40 | 170.25 | 170.25 | 470,371 |
| 20 jun 2024 | 165.80 | 170.15 | 165.80 | 168.05 | 168.05 | 1,071,465 |
| 19 jun 2024 | 163.60 | 166.35 | 162.65 | 164.20 | 164.20 | 435,660 |
| 18 jun 2024 | 164.80 | 166.00 | 162.40 | 163.60 | 163.60 | 543,293 |
| 17 jun 2024 | 164.65 | 166.50 | 163.00 | 163.50 | 163.50 | 531,238 |
| 14 jun 2024 | 169.35 | 169.35 | 164.30 | 164.55 | 164.55 | 317,885 |
| 13 jun 2024 | 172.80 | 173.10 | 168.50 | 169.05 | 169.05 | 392,488 |
| 12 jun 2024 | 169.55 | 174.00 | 168.85 | 172.65 | 172.65 | 451,649 |
| 11 jun 2024 | 166.00 | 170.40 | 166.00 | 169.15 | 169.15 | 399,106 |
| 10 jun 2024 | 167.65 | 170.20 | 164.75 | 165.40 | 165.40 | 364,895 |
| 07 jun 2024 | 165.85 | 170.45 | 165.10 | 170.20 | 170.20 | 1,048,307 |
| 05 jun 2024 | 161.00 | 163.85 | 160.80 | 163.60 | 163.60 | 332,287 |
| 04 jun 2024 | 163.55 | 164.10 | 160.30 | 160.50 | 160.50 | 345,533 |
| 03 jun 2024 | 170.40 | 171.00 | 164.00 | 164.60 | 164.60 | 721,179 |
| 31 may 2024 | 167.35 | 170.15 | 161.45 | 170.15 | 170.15 | 7,530,306 |
| 30 may 2024 | 164.65 | 167.40 | 164.10 | 167.30 | 167.30 | 822,326 |
| 29 may 2024 | 166.85 | 166.85 | 163.70 | 166.00 | 166.00 | 570,477 |
| 28 may 2024 | 165.70 | 169.95 | 165.00 | 168.00 | 168.00 | 496,533 |
| 27 may 2024 | 166.90 | 167.60 | 163.70 | 165.75 | 165.75 | 325,330 |
| 24 may 2024 | 167.60 | 169.35 | 166.75 | 167.60 | 167.60 | 330,613 |
| 23 may 2024 | 168.30 | 171.20 | 166.30 | 169.50 | 169.50 | 466,736 |
| 22 may 2024 | 169.60 | 170.50 | 164.70 | 168.10 | 168.10 | 1,347,385 |
| 21 may 2024 | 168.10 | 170.50 | 167.00 | 169.70 | 169.70 | 480,177 |
| 20 may 2024 | 162.95 | 165.55 | 162.20 | 165.25 | 165.25 | 365,725 |
| 17 may 2024 | 164.80 | 164.85 | 161.80 | 162.95 | 162.95 | 382,615 |
| 16 may 2024 | 168.75 | 171.00 | 165.60 | 165.60 | 165.60 | 599,433 |
| 15 may 2024 | 175.50 | 176.10 | 168.10 | 168.75 | 168.75 | 984,081 |
| 14 may 2024 | 164.85 | 175.25 | 164.85 | 175.25 | 175.25 | 1,040,650 |
| 13 may 2024 | 165.20 | 165.35 | 161.60 | 164.85 | 164.85 | 1,014,633 |
| 10 may 2024 | 163.00 | 168.95 | 163.00 | 168.45 | 168.45 | 651,587 |
| 08 may 2024 | 163.40 | 164.05 | 161.30 | 161.30 | 161.30 | 640,555 |
| 07 may 2024 | 160.65 | 163.95 | 159.55 | 163.55 | 163.55 | 882,935 |
| 06 may 2024 | 156.00 | 159.75 | 154.00 | 159.75 | 159.75 | 587,167 |
| 03 may 2024 | 152.85 | 156.00 | 151.80 | 154.75 | 154.75 | 324,096 |
| 02 may 2024 | 158.45 | 161.00 | 152.30 | 152.35 | 152.35 | 759,937 |
| 30 abr 2024 | 159.60 | 159.80 | 155.65 | 158.45 | 158.45 | 444,738 |
| 29 abr 2024 | 160.15 | 160.85 | 157.70 | 159.60 | 159.60 | 577,512 |
| 26 abr 2024 | 161.05 | 162.10 | 157.75 | 160.15 | 160.15 | 628,812 |
| 25 abr 2024 | 162.00 | 163.50 | 157.60 | 159.90 | 159.90 | 978,985 |
| 24 abr 2024 | 160.55 | 162.00 | 156.80 | 162.00 | 162.00 | 1,687,555 |
| 24 abr 2024 | 0.65 Dividendo | |||||
| 23 abr 2024 | 147.75 | 164.95 | 145.95 | 155.00 | 154.35 | 1,654,784 |
| 22 abr 2024 | 142.00 | 147.75 | 140.60 | 147.75 | 147.13 | 971,446 |
| 19 abr 2024 | 140.00 | 142.15 | 139.50 | 140.60 | 140.01 | 422,098 |
| 18 abr 2024 | 141.55 | 142.50 | 139.55 | 142.50 | 141.90 | 439,431 |
| 17 abr 2024 | 141.75 | 144.10 | 140.20 | 141.05 | 140.46 | 403,661 |
| 16 abr 2024 | 148.90 | 149.10 | 141.45 | 142.30 | 141.70 | 837,983 |
| 15 abr 2024 | 149.90 | 153.75 | 148.65 | 151.30 | 150.67 | 601,831 |
| 12 abr 2024 | 154.75 | 156.40 | 150.10 | 151.60 | 150.96 | 429,584 |
| 11 abr 2024 | 151.75 | 154.00 | 149.10 | 152.50 | 151.86 | 621,429 |
| 10 abr 2024 | 155.55 | 161.75 | 149.80 | 152.00 | 151.36 | 647,935 |
| 09 abr 2024 | 150.50 | 153.10 | 149.65 | 149.70 | 149.07 | 342,683 |
| 08 abr 2024 | 149.50 | 152.45 | 148.35 | 150.60 | 149.97 | 224,702 |
| 05 abr 2024 | 150.30 | 152.90 | 149.50 | 149.50 | 148.87 | 416,800 |
| 04 abr 2024 | 156.10 | 156.55 | 152.00 | 153.55 | 152.91 | 335,906 |
| 03 abr 2024 | 157.20 | 158.25 | 152.20 | 156.10 | 155.45 | 391,573 |
| 02 abr 2024 | 159.65 | 162.20 | 156.00 | 157.20 | 156.54 | 703,448 |
| 28 mar 2024 | 162.30 | 164.10 | 156.80 | 159.00 | 158.33 | 630,633 |
| 27 mar 2024 | 150.30 | 162.30 | 150.10 | 162.30 | 161.62 | 2,387,502 |
| 26 mar 2024 | 143.00 | 149.30 | 142.90 | 149.30 | 148.67 | 698,742 |
| 25 mar 2024 | 141.10 | 144.50 | 140.30 | 144.00 | 143.40 | 363,684 |
| 22 mar 2024 | 140.30 | 144.30 | 138.90 | 141.10 | 140.51 | 507,188 |
| 21 mar 2024 | 140.70 | 142.40 | 138.60 | 140.60 | 140.01 | 533,599 |
| 20 mar 2024 | 134.10 | 137.80 | 133.60 | 136.10 | 135.53 | 505,367 |
| 19 mar 2024 | 133.90 | 134.40 | 132.30 | 134.10 | 133.54 | 726,953 |
| 18 mar 2024 | 133.80 | 136.20 | 133.20 | 135.10 | 134.53 | 302,459 |
| 15 mar 2024 | 133.40 | 134.80 | 132.40 | 133.60 | 133.04 | 744,909 |
| 14 mar 2024 | 133.90 | 134.60 | 132.60 | 133.50 | 132.94 | 407,487 |
| 13 mar 2024 | 135.00 | 137.00 | 133.30 | 134.10 | 133.54 | 458,126 |
| 12 mar 2024 | 132.50 | 134.50 | 131.50 | 134.50 | 133.94 | 546,930 |
| 11 mar 2024 | 138.10 | 138.10 | 132.30 | 132.60 | 132.04 | 619,678 |
| 08 mar 2024 | 138.50 | 139.60 | 137.00 | 138.80 | 138.22 | 372,241 |
| 07 mar 2024 | 137.50 | 139.00 | 134.10 | 138.50 | 137.92 | 1,188,637 |
| 06 mar 2024 | 139.80 | 143.40 | 138.40 | 138.40 | 137.82 | 935,092 |
| 05 mar 2024 | 142.20 | 143.50 | 139.80 | 139.80 | 139.21 | 431,715 |
| 04 mar 2024 | 147.40 | 147.90 | 143.40 | 143.40 | 142.80 | 328,413 |
| 01 mar 2024 | 145.60 | 148.10 | 145.20 | 147.40 | 146.78 | 254,361 |
| 29 feb 2024 | 145.80 | 147.00 | 144.20 | 145.60 | 144.99 | 812,470 |
| 28 feb 2024 | 146.50 | 147.50 | 144.70 | 145.00 | 144.39 | 302,653 |
| 27 feb 2024 | 146.40 | 148.30 | 145.00 | 145.60 | 144.99 | 360,643 |
| 26 feb 2024 | 145.90 | 149.00 | 143.90 | 144.50 | 143.89 | 629,368 |
| 23 feb 2024 | 143.50 | 146.60 | 142.90 | 146.00 | 145.39 | 322,385 |
| 22 feb 2024 | 145.00 | 146.30 | 143.50 | 143.50 | 142.90 | 365,191 |
| 21 feb 2024 | 145.80 | 147.60 | 143.00 | 144.70 | 144.09 | 329,504 |
| 20 feb 2024 | 144.60 | 146.60 | 143.40 | 145.80 | 145.19 | 565,858 |
| 19 feb 2024 | 144.00 | 145.80 | 143.30 | 145.40 | 144.79 | 308,083 |
| 16 feb 2024 | 146.90 | 149.40 | 143.00 | 144.70 | 144.09 | 808,430 |
| 15 feb 2024 | 147.60 | 148.70 | 144.30 | 145.90 | 145.29 | 1,255,142 |
| 14 feb 2024 | 148.10 | 148.10 | 144.40 | 145.90 | 145.29 | 477,228 |
| 13 feb 2024 | 146.00 | 148.40 | 144.20 | 146.00 | 145.39 | 958,353 |
| 12 feb 2024 | 146.60 | 148.60 | 144.80 | 146.20 | 145.59 | 495,591 |
| 09 feb 2024 | 147.80 | 148.90 | 146.70 | 146.70 | 146.08 | 576,413 |
| 08 feb 2024 | 144.80 | 148.90 | 144.40 | 147.70 | 147.08 | 1,587,797 |
| 07 feb 2024 | 140.50 | 144.70 | 140.30 | 144.70 | 144.09 | 1,170,852 |
| 06 feb 2024 | 140.40 | 140.80 | 136.90 | 140.50 | 139.91 | 720,312 |
| 05 feb 2024 | 137.50 | 141.60 | 137.20 | 139.10 | 138.52 | 613,184 |
| *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.