U.S. markets closed
F S&P 500
5,438.50 +1.00 (+0.02%) F Dow Jones
38,602.00 -3.00 (-0.01%) F Nasdaq
19,717.75 +32.25 (+0.16%) E-mini Russell 2000 Index Futur
2,006.80 -1.20 (-0.06%) Petróleo
78.45 0.00 (0.00%) Oro
2,344.10 -5.00 (-0.21%)
Bioextrax AB (publ) (BIOEX.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
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 | 4.1200 | 4.2400 | 3.8200 | 4.1600 | 4.1600 | 355,030 |
| 13 jun 2024 | 3.6600 | 4.1200 | 3.5000 | 4.1200 | 4.1200 | 150,493 |
| 12 jun 2024 | 3.7800 | 4.0400 | 3.5400 | 3.6600 | 3.6600 | 113,842 |
| 11 jun 2024 | 3.9000 | 4.5000 | 3.4400 | 3.7800 | 3.7800 | 511,093 |
| 10 jun 2024 | 4.1200 | 4.2000 | 3.6000 | 3.9000 | 3.9000 | 151,972 |
| 07 jun 2024 | 4.1000 | 4.1800 | 3.9600 | 4.1200 | 4.1200 | 220,018 |
| 05 jun 2024 | 3.2800 | 3.9800 | 3.1600 | 3.8600 | 3.8600 | 391,377 |
| 04 jun 2024 | 3.2800 | 3.2800 | 3.0200 | 3.2800 | 3.2800 | 52,465 |
| 03 jun 2024 | 3.6000 | 3.6000 | 2.9600 | 3.1600 | 3.1600 | 96,645 |
| 31 may 2024 | 3.1000 | 3.2200 | 2.9450 | 3.2100 | 3.2100 | 82,827 |
| 30 may 2024 | 3.0350 | 3.3150 | 3.0000 | 3.1300 | 3.1300 | 108,085 |
| 29 may 2024 | 3.1000 | 3.6000 | 2.9500 | 3.1150 | 3.1150 | 122,722 |
| 28 may 2024 | 3.1900 | 3.1900 | 2.9450 | 3.0050 | 3.0050 | 123,465 |
| 27 may 2024 | 3.1000 | 3.2800 | 3.0450 | 3.2000 | 3.2000 | 94,563 |
| 24 may 2024 | 3.1250 | 3.5950 | 3.0050 | 3.0800 | 3.0800 | 203,681 |
| 23 may 2024 | 2.6450 | 3.9000 | 2.6200 | 3.1300 | 3.1300 | 294,756 |
| 22 may 2024 | 2.4000 | 2.7350 | 2.4000 | 2.6700 | 2.6700 | 85,853 |
| 21 may 2024 | 2.5750 | 2.5950 | 2.2950 | 2.5950 | 2.5950 | 59,803 |
| 20 may 2024 | 2.8350 | 2.8350 | 2.5000 | 2.5750 | 2.5750 | 79,021 |
| 17 may 2024 | 2.8800 | 2.8800 | 2.5600 | 2.6550 | 2.6550 | 57,374 |
| 16 may 2024 | 2.6200 | 2.8900 | 2.5150 | 2.8450 | 2.8450 | 37,068 |
| 15 may 2024 | 2.8700 | 2.9150 | 2.6350 | 2.7600 | 2.7600 | 21,216 |
| 14 may 2024 | 2.9250 | 2.9250 | 2.6650 | 2.8700 | 2.8700 | 70,773 |
| 13 may 2024 | 2.9850 | 2.9900 | 2.7500 | 2.9250 | 2.9250 | 40,908 |
| 10 may 2024 | 2.9800 | 3.1450 | 2.8350 | 2.9950 | 2.9950 | 58,259 |
| 08 may 2024 | 2.9500 | 3.0950 | 2.9150 | 2.9850 | 2.9850 | 13,514 |
| 07 may 2024 | 2.8000 | 2.9900 | 2.6700 | 2.9500 | 2.9500 | 99,027 |
| 06 may 2024 | 2.5050 | 2.7750 | 2.5000 | 2.7150 | 2.7150 | 72,020 |
| 03 may 2024 | 2.5000 | 2.6250 | 2.4100 | 2.5050 | 2.5050 | 99,706 |
| 02 may 2024 | 2.3350 | 2.5000 | 2.1400 | 2.4850 | 2.4850 | 63,533 |
| 30 abr 2024 | 2.3700 | 2.5450 | 2.3350 | 2.3350 | 2.3350 | 49,496 |
| 29 abr 2024 | 2.5500 | 2.5500 | 2.2350 | 2.4200 | 2.4200 | 105,021 |
| 26 abr 2024 | 2.7150 | 2.7150 | 2.1150 | 2.4700 | 2.4700 | 133,021 |
| 25 abr 2024 | 2.3450 | 3.4000 | 2.3000 | 2.5300 | 2.5300 | 98,326 |
| 24 abr 2024 | 2.1550 | 2.3500 | 2.1550 | 2.3500 | 2.3500 | 37,725 |
| 23 abr 2024 | 2.0900 | 2.2950 | 2.0450 | 2.2500 | 2.2500 | 74,741 |
| 22 abr 2024 | 2.2350 | 2.2350 | 1.9480 | 2.1750 | 2.1750 | 74,128 |
| 19 abr 2024 | 2.2200 | 2.2900 | 2.1300 | 2.2400 | 2.2400 | 29,204 |
| 18 abr 2024 | 2.3450 | 2.3500 | 2.0850 | 2.3500 | 2.3500 | 56,989 |
| 17 abr 2024 | 2.3750 | 2.3750 | 2.2150 | 2.3450 | 2.3450 | 10,144 |
| 16 abr 2024 | 2.0550 | 2.3850 | 2.0550 | 2.3750 | 2.3750 | 30,497 |
| 15 abr 2024 | 2.1500 | 2.1650 | 1.9400 | 2.0550 | 2.0550 | 89,341 |
| 12 abr 2024 | 2.0600 | 2.2950 | 1.9860 | 2.1500 | 2.1500 | 69,903 |
| 11 abr 2024 | 2.1650 | 2.1750 | 1.9380 | 2.0600 | 2.0600 | 52,871 |
| 10 abr 2024 | 2.0950 | 2.1850 | 2.0750 | 2.1650 | 2.1650 | 18,736 |
| 09 abr 2024 | 2.2000 | 2.2000 | 2.0850 | 2.1350 | 2.1350 | 36,237 |
| 08 abr 2024 | 2.1600 | 2.2350 | 2.0650 | 2.2350 | 2.2350 | 41,893 |
| 05 abr 2024 | 1.9800 | 2.2300 | 1.9760 | 2.1600 | 2.1600 | 53,893 |
| 04 abr 2024 | 1.9800 | 2.0950 | 1.9460 | 1.9760 | 1.9760 | 87,226 |
| 03 abr 2024 | 2.0150 | 2.0200 | 1.9620 | 2.0200 | 2.0200 | 20,887 |
| 02 abr 2024 | 2.2250 | 2.2250 | 1.9280 | 2.0150 | 2.0150 | 109,707 |
| 28 mar 2024 | 1.9980 | 2.2300 | 1.9980 | 2.2300 | 2.2300 | 35,858 |
| 27 mar 2024 | 1.9920 | 2.0350 | 1.9500 | 2.0000 | 2.0000 | 63,372 |
| 26 mar 2024 | 1.9440 | 2.0200 | 1.9440 | 1.9920 | 1.9920 | 87,017 |
| 25 mar 2024 | 1.9000 | 1.9960 | 1.8920 | 1.9820 | 1.9820 | 31,331 |
| 22 mar 2024 | 1.9242 | 1.9540 | 1.8350 | 1.8865 | 1.8865 | 67,397 |
| 21 mar 2024 | 1.9659 | 2.1772 | 1.9322 | 1.9837 | 1.9837 | 55,395 |
| 20 mar 2024 | 1.9699 | 1.9699 | 1.8865 | 1.9659 | 1.9659 | 41,413 |
| 19 mar 2024 | 1.8846 | 2.0730 | 1.8846 | 1.9262 | 1.9262 | 269,911 |
| 18 mar 2024 | 2.1821 | 2.3805 | 2.0581 | 2.0780 | 2.0780 | 36,227 |
| 15 mar 2024 | 1.9040 | 2.3850 | 1.9040 | 2.2200 | 2.2200 | 135,161 |
| 14 mar 2024 | 2.0200 | 2.0950 | 1.9360 | 2.0900 | 2.0900 | 18,522 |
| 13 mar 2024 | 2.2200 | 2.3550 | 2.0350 | 2.1000 | 2.1000 | 102,396 |
| 12 mar 2024 | 2.1500 | 2.2650 | 1.9320 | 2.2200 | 2.2200 | 85,410 |
| 11 mar 2024 | 1.9000 | 2.4950 | 1.9000 | 2.1400 | 2.1400 | 50,270 |
| 08 mar 2024 | 1.8100 | 1.9000 | 1.7520 | 1.8580 | 1.8580 | 41,852 |
| 07 mar 2024 | 1.8040 | 2.0500 | 1.6600 | 1.8100 | 1.8100 | 444,975 |
| 06 mar 2024 | 1.9180 | 1.9180 | 1.8200 | 1.8980 | 1.8980 | 83,091 |
| 05 mar 2024 | 1.9900 | 1.9900 | 1.8000 | 1.9520 | 1.9520 | 93,500 |
| 04 mar 2024 | 2.1600 | 2.1600 | 1.8860 | 1.9960 | 1.9960 | 134,978 |
| 01 mar 2024 | 2.0050 | 2.1650 | 1.9940 | 2.1650 | 2.1650 | 66,385 |
| 29 feb 2024 | 2.1300 | 2.2000 | 1.9700 | 2.0500 | 2.0500 | 251,121 |
| 28 feb 2024 | 2.2250 | 2.2800 | 2.0800 | 2.1350 | 2.1350 | 47,508 |
| 27 feb 2024 | 2.0200 | 2.4000 | 2.0200 | 2.2600 | 2.2600 | 62,158 |
| 26 feb 2024 | 2.2000 | 2.2350 | 2.1200 | 2.1200 | 2.1200 | 74,924 |
| 23 feb 2024 | 2.4550 | 2.4550 | 2.1500 | 2.2350 | 2.2350 | 64,895 |
| 22 feb 2024 | 2.4600 | 2.4600 | 2.1250 | 2.3950 | 2.3950 | 36,113 |
| 21 feb 2024 | 2.3600 | 2.5700 | 2.3450 | 2.4600 | 2.4600 | 26,197 |
| 20 feb 2024 | 2.6350 | 2.6400 | 2.3350 | 2.6400 | 2.6400 | 69,578 |
| 19 feb 2024 | 2.6500 | 2.7450 | 2.3000 | 2.6350 | 2.6350 | 174,082 |
| 16 feb 2024 | 3.2000 | 3.3350 | 2.3100 | 2.6400 | 2.6400 | 285,252 |
| 15 feb 2024 | 2.3300 | 3.4800 | 2.1900 | 2.9850 | 2.9850 | 570,029 |
| 14 feb 2024 | 2.4000 | 2.5200 | 2.0500 | 2.3400 | 2.3400 | 93,516 |
| 13 feb 2024 | 1.8400 | 2.5500 | 1.7300 | 2.3400 | 2.3400 | 601,641 |
| 12 feb 2024 | 1.8400 | 1.8400 | 1.5400 | 1.7480 | 1.7480 | 285,143 |
| 09 feb 2024 | 1.9000 | 1.9640 | 1.7300 | 1.8480 | 1.8480 | 74,044 |
| 08 feb 2024 | 2.0000 | 2.0000 | 1.8600 | 2.0000 | 2.0000 | 57,803 |
| 07 feb 2024 | 1.9000 | 2.0500 | 1.8500 | 2.0000 | 2.0000 | 70,807 |
| 06 feb 2024 | 2.0850 | 2.0850 | 1.8520 | 1.9000 | 1.9000 | 31,104 |
| 05 feb 2024 | 2.1250 | 2.1500 | 1.9000 | 1.9080 | 1.9080 | 82,031 |
| 02 feb 2024 | 2.0350 | 2.1250 | 1.9500 | 2.1250 | 2.1250 | 58,955 |
| 01 feb 2024 | 2.1450 | 2.1450 | 2.0300 | 2.0800 | 2.0800 | 32,660 |
| 31 ene 2024 | 2.1300 | 2.1800 | 2.0250 | 2.1450 | 2.1450 | 38,066 |
| 30 ene 2024 | 2.1800 | 2.1800 | 1.9440 | 2.1300 | 2.1300 | 58,326 |
| 29 ene 2024 | 2.2500 | 2.3950 | 2.0550 | 2.1300 | 2.1300 | 89,028 |
| 26 ene 2024 | 1.8480 | 2.7500 | 1.7200 | 2.2450 | 2.2450 | 544,278 |
| 25 ene 2024 | 1.9420 | 1.9800 | 1.7100 | 1.8500 | 1.8500 | 287,035 |
| 24 ene 2024 | 2.4000 | 2.4950 | 1.8060 | 1.9420 | 1.9420 | 779,944 |
| 23 ene 2024 | 2.8050 | 2.9350 | 2.6400 | 2.6900 | 2.6900 | 41,291 |
| 22 ene 2024 | 2.8300 | 2.8300 | 2.7050 | 2.8050 | 2.8050 | 21,885 |
| *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.