Brilliant Future AB (publ) (BRILL.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 01:41PM CEST
Periodo de tiempo:
05 jun 2023 - 05 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 600 |
| 03 jun 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 2,000 |
| 31 may 2024 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1,173 |
| 30 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 400 |
| 29 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 28 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 27 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 20 |
| 24 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 129 |
| 23 may 2024 | 5.55 | 5.80 | 5.55 | 5.75 | 5.75 | 5,220 |
| 22 may 2024 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 16,865 |
| 21 may 2024 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 2,084 |
| 20 may 2024 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | 11,220 |
| 17 may 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 16 may 2024 | 5.40 | 5.45 | 5.25 | 5.45 | 5.45 | 3,156 |
| 15 may 2024 | 5.00 | 5.55 | 4.92 | 5.40 | 5.40 | 29,462 |
| 14 may 2024 | 4.84 | 5.00 | 4.82 | 5.00 | 5.00 | 5,405 |
| 13 may 2024 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 4,965 |
| 10 may 2024 | 4.72 | 4.86 | 4.70 | 4.86 | 4.86 | 5,874 |
| 08 may 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 25 |
| 07 may 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 06 may 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 03 may 2024 | 4.70 | 4.86 | 4.70 | 4.86 | 4.86 | 242 |
| 02 may 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 30 |
| 30 abr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 29 abr 2024 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | 6,444 |
| 26 abr 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 35 |
| 25 abr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1,150 |
| 24 abr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 23 abr 2024 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | 10,588 |
| 22 abr 2024 | 4.80 | 4.82 | 4.68 | 4.70 | 4.70 | 52,985 |
| 19 abr 2024 | 4.64 | 4.82 | 4.62 | 4.82 | 4.82 | 17,089 |
| 18 abr 2024 | 4.78 | 4.80 | 4.70 | 4.70 | 4.70 | 5,110 |
| 17 abr 2024 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | 20,170 |
| 16 abr 2024 | 4.84 | 4.84 | 4.82 | 4.84 | 4.84 | 1,536 |
| 15 abr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1,500 |
| 12 abr 2024 | 4.82 | 4.98 | 4.82 | 4.98 | 4.98 | 1,005 |
| 11 abr 2024 | 4.84 | 4.98 | 4.82 | 4.98 | 4.98 | 228 |
| 10 abr 2024 | 5.15 | 5.20 | 4.92 | 4.92 | 4.92 | 5,673 |
| 09 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 08 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 18 |
| 05 abr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 5 |
| 04 abr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 17 |
| 03 abr 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 16 |
| 02 abr 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 348 |
| 28 mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 27 mar 2024 | 5.00 | 5.16 | 5.00 | 5.10 | 5.10 | 433 |
| 26 mar 2024 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 351 |
| 25 mar 2024 | 5.02 | 5.18 | 5.00 | 5.18 | 5.18 | 1,153 |
| 22 mar 2024 | 5.20 | 5.40 | 5.00 | 5.20 | 5.20 | 2,042 |
| 21 mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,464 |
| 20 mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 3,676 |
| 19 mar 2024 | 5.44 | 5.60 | 5.40 | 5.40 | 5.40 | 5,282 |
| 18 mar 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 500 |
| 15 mar 2024 | 5.20 | 5.42 | 5.20 | 5.40 | 5.40 | 14,299 |
| 14 mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 13 mar 2024 | 5.02 | 5.20 | 5.02 | 5.20 | 5.20 | 1,525 |
| 12 mar 2024 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | 608 |
| 11 mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1,298 |
| 08 mar 2024 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | 54,263 |
| 07 mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 2,500 |
| 06 mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,500 |
| 05 mar 2024 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | 8,043 |
| 04 mar 2024 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 5,268 |
| 01 mar 2024 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 6,967 |
| 29 feb 2024 | 5.00 | 5.18 | 5.00 | 5.18 | 5.18 | 227 |
| 28 feb 2024 | 5.00 | 5.14 | 5.00 | 5.14 | 5.14 | 866 |
| 27 feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 26 feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 23 feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 20 |
| 22 feb 2024 | 5.66 | 5.66 | 5.10 | 5.18 | 5.18 | 11,301 |
| 21 feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 400 |
| 20 feb 2024 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 24,066 |
| 19 feb 2024 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 869 |
| 16 feb 2024 | 4.83 | 4.99 | 4.83 | 4.99 | 4.99 | 1,510 |
| 15 feb 2024 | 4.86 | 4.99 | 4.86 | 4.99 | 4.99 | 2,798 |
| 14 feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 10 |
| 13 feb 2024 | 4.82 | 4.99 | 4.82 | 4.99 | 4.99 | 2,593 |
| 12 feb 2024 | 4.87 | 4.88 | 4.87 | 4.88 | 4.88 | 6,658 |
| 09 feb 2024 | 4.81 | 4.85 | 4.81 | 4.85 | 4.85 | 1,245 |
| 08 feb 2024 | 4.81 | 4.99 | 4.81 | 4.99 | 4.99 | 12 |
| 07 feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 06 feb 2024 | 4.81 | 4.98 | 4.81 | 4.98 | 4.98 | 822 |
| 05 feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 02 feb 2024 | 4.99 | 4.99 | 4.82 | 4.98 | 4.98 | 474 |
| 01 feb 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 5 |
| 31 ene 2024 | 4.81 | 4.99 | 4.81 | 4.82 | 4.82 | 319 |
| 30 ene 2024 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 5,000 |
| 29 ene 2024 | 5.10 | 5.12 | 4.91 | 4.99 | 4.99 | 12,017 |
| 26 ene 2024 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 157 |
| 25 ene 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 100 |
| 24 ene 2024 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 14,392 |
| 23 ene 2024 | 4.92 | 4.92 | 4.80 | 4.91 | 4.91 | 26,640 |
| 22 ene 2024 | 4.92 | 5.04 | 4.90 | 4.96 | 4.96 | 17,944 |
| 19 ene 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 990 |
| 18 ene 2024 | 5.00 | 5.10 | 5.00 | 5.06 | 5.06 | 10,020 |
| 17 ene 2024 | 5.10 | 5.10 | 4.91 | 5.00 | 5.00 | 16,537 |
| 16 ene 2024 | 5.00 | 5.10 | 4.97 | 4.97 | 4.97 | 200,040 |
| 15 ene 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 12 ene 2024 | 5.18 | 5.18 | 4.81 | 5.00 | 5.00 | 15,769 |
| 11 ene 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 50 |
| *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.