Bure Equity AB (publ) (BURE.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 367.80 | 371.00 | 357.60 | 364.40 | 364.40 | 52,076 |
| 13 jun 2024 | 379.80 | 379.80 | 366.20 | 366.20 | 366.20 | 36,238 |
| 12 jun 2024 | 372.20 | 382.00 | 370.40 | 379.80 | 379.80 | 121,651 |
| 11 jun 2024 | 371.00 | 375.20 | 368.60 | 371.80 | 371.80 | 68,799 |
| 10 jun 2024 | 372.00 | 372.80 | 365.80 | 370.80 | 370.80 | 61,081 |
| 07 jun 2024 | 370.00 | 372.80 | 367.20 | 372.80 | 372.80 | 48,754 |
| 05 jun 2024 | 367.60 | 371.20 | 363.80 | 369.60 | 369.60 | 36,351 |
| 04 jun 2024 | 364.60 | 371.00 | 364.20 | 367.60 | 367.60 | 54,834 |
| 03 jun 2024 | 366.00 | 368.00 | 361.00 | 364.60 | 364.60 | 45,395 |
| 31 may 2024 | 359.80 | 367.00 | 354.00 | 365.00 | 365.00 | 77,293 |
| 30 may 2024 | 362.80 | 362.80 | 355.80 | 359.80 | 359.80 | 43,791 |
| 29 may 2024 | 359.20 | 364.40 | 358.00 | 362.80 | 362.80 | 35,413 |
| 28 may 2024 | 362.80 | 365.60 | 360.20 | 361.40 | 361.40 | 53,381 |
| 27 may 2024 | 365.20 | 365.20 | 361.40 | 362.80 | 362.80 | 31,411 |
| 24 may 2024 | 361.20 | 365.20 | 361.20 | 365.20 | 365.20 | 35,961 |
| 23 may 2024 | 364.40 | 368.20 | 363.20 | 363.80 | 363.80 | 47,563 |
| 22 may 2024 | 363.60 | 365.80 | 361.60 | 362.20 | 362.20 | 36,568 |
| 21 may 2024 | 368.60 | 369.80 | 361.00 | 363.60 | 363.60 | 63,261 |
| 20 may 2024 | 366.40 | 371.20 | 365.80 | 368.60 | 368.60 | 26,171 |
| 17 may 2024 | 367.60 | 369.40 | 364.40 | 365.60 | 365.60 | 33,435 |
| 16 may 2024 | 374.20 | 376.40 | 367.40 | 367.60 | 367.60 | 39,691 |
| 15 may 2024 | 371.00 | 380.00 | 367.20 | 373.80 | 373.80 | 161,634 |
| 14 may 2024 | 369.00 | 373.00 | 366.80 | 370.80 | 370.80 | 69,784 |
| 13 may 2024 | 373.20 | 383.00 | 360.60 | 369.00 | 369.00 | 67,462 |
| 10 may 2024 | 363.60 | 373.20 | 363.00 | 373.20 | 373.20 | 70,342 |
| 08 may 2024 | 362.00 | 364.40 | 357.00 | 363.60 | 363.60 | 28,249 |
| 08 may 2024 | 2.5 Dividendo | |||||
| 07 may 2024 | 359.80 | 363.80 | 356.60 | 363.80 | 361.30 | 74,832 |
| 06 may 2024 | 355.80 | 359.60 | 353.00 | 359.60 | 357.13 | 47,225 |
| 03 may 2024 | 346.00 | 354.80 | 344.20 | 353.80 | 351.37 | 42,496 |
| 02 may 2024 | 348.40 | 348.80 | 340.00 | 342.60 | 340.25 | 33,894 |
| 30 abr 2024 | 346.00 | 348.40 | 344.20 | 348.40 | 346.01 | 78,994 |
| 29 abr 2024 | 335.00 | 346.00 | 334.60 | 346.00 | 343.62 | 40,705 |
| 26 abr 2024 | 328.00 | 335.80 | 327.00 | 334.00 | 331.70 | 25,827 |
| 25 abr 2024 | 335.00 | 337.20 | 322.60 | 323.40 | 321.18 | 34,434 |
| 24 abr 2024 | 335.80 | 339.40 | 330.80 | 335.60 | 333.29 | 49,191 |
| 23 abr 2024 | 321.00 | 332.00 | 320.80 | 331.00 | 328.73 | 26,030 |
| 22 abr 2024 | 323.80 | 325.00 | 319.40 | 321.20 | 318.99 | 24,632 |
| 19 abr 2024 | 319.80 | 323.80 | 316.00 | 323.00 | 320.78 | 28,773 |
| 18 abr 2024 | 326.80 | 330.80 | 319.80 | 324.20 | 321.97 | 31,654 |
| 17 abr 2024 | 322.40 | 328.00 | 322.00 | 325.60 | 323.36 | 24,616 |
| 16 abr 2024 | 324.00 | 325.80 | 320.20 | 322.40 | 320.18 | 33,785 |
| 15 abr 2024 | 327.00 | 333.20 | 326.60 | 329.40 | 327.14 | 31,497 |
| 12 abr 2024 | 330.00 | 337.40 | 326.60 | 327.40 | 325.15 | 34,458 |
| 11 abr 2024 | 326.60 | 329.00 | 321.60 | 327.40 | 325.15 | 31,597 |
| 10 abr 2024 | 328.60 | 330.40 | 323.40 | 326.80 | 324.55 | 34,661 |
| 09 abr 2024 | 331.40 | 332.00 | 323.80 | 326.60 | 324.36 | 36,387 |
| 08 abr 2024 | 322.80 | 331.40 | 322.00 | 331.40 | 329.12 | 55,554 |
| 05 abr 2024 | 317.40 | 324.00 | 315.20 | 322.80 | 320.58 | 46,081 |
| 04 abr 2024 | 326.60 | 326.60 | 319.00 | 323.40 | 321.18 | 81,656 |
| 03 abr 2024 | 326.40 | 327.60 | 321.80 | 326.60 | 324.36 | 48,222 |
| 02 abr 2024 | 343.00 | 343.20 | 324.60 | 326.40 | 324.16 | 121,510 |
| 28 mar 2024 | 339.40 | 343.80 | 338.00 | 342.80 | 340.44 | 20,586 |
| 27 mar 2024 | 332.00 | 340.20 | 331.00 | 338.40 | 336.07 | 101,832 |
| 26 mar 2024 | 337.00 | 337.00 | 331.80 | 332.20 | 329.92 | 48,392 |
| 25 mar 2024 | 339.80 | 341.40 | 334.60 | 337.20 | 334.88 | 39,986 |
| 22 mar 2024 | 339.40 | 340.00 | 337.40 | 339.80 | 337.46 | 34,872 |
| 21 mar 2024 | 341.60 | 346.00 | 337.00 | 339.40 | 337.07 | 56,745 |
| 20 mar 2024 | 333.00 | 339.60 | 328.80 | 337.60 | 335.28 | 45,003 |
| 19 mar 2024 | 332.00 | 333.40 | 325.20 | 333.00 | 330.71 | 57,174 |
| 18 mar 2024 | 336.80 | 337.00 | 332.40 | 332.40 | 330.12 | 63,087 |
| 15 mar 2024 | 332.60 | 339.80 | 332.40 | 337.40 | 335.08 | 63,417 |
| 14 mar 2024 | 338.80 | 340.80 | 330.20 | 332.40 | 330.12 | 65,761 |
| 13 mar 2024 | 338.40 | 339.40 | 335.80 | 338.80 | 336.47 | 33,690 |
| 12 mar 2024 | 337.80 | 339.20 | 335.40 | 338.40 | 336.07 | 61,365 |
| 11 mar 2024 | 337.20 | 339.20 | 332.60 | 336.60 | 334.29 | 55,332 |
| 08 mar 2024 | 334.80 | 341.00 | 333.20 | 337.20 | 334.88 | 136,904 |
| 07 mar 2024 | 337.40 | 337.40 | 330.60 | 334.80 | 332.50 | 86,291 |
| 06 mar 2024 | 330.40 | 337.80 | 329.60 | 337.40 | 335.08 | 64,556 |
| 05 mar 2024 | 330.20 | 334.00 | 327.80 | 328.40 | 326.14 | 39,738 |
| 04 mar 2024 | 332.00 | 334.00 | 324.80 | 330.20 | 327.93 | 40,062 |
| 01 mar 2024 | 333.00 | 337.60 | 326.80 | 331.60 | 329.32 | 61,460 |
| 29 feb 2024 | 325.00 | 332.60 | 321.40 | 331.80 | 329.52 | 99,629 |
| 28 feb 2024 | 320.00 | 323.00 | 312.00 | 323.00 | 320.78 | 84,178 |
| 27 feb 2024 | 310.00 | 319.60 | 309.20 | 319.20 | 317.01 | 212,128 |
| 26 feb 2024 | 302.60 | 309.80 | 302.60 | 309.80 | 307.67 | 131,324 |
| 23 feb 2024 | 298.40 | 304.80 | 298.40 | 301.80 | 299.73 | 118,973 |
| 22 feb 2024 | 295.20 | 302.00 | 288.60 | 298.20 | 296.15 | 85,457 |
| 21 feb 2024 | 297.00 | 297.80 | 287.40 | 292.80 | 290.79 | 82,591 |
| 20 feb 2024 | 307.80 | 307.80 | 296.00 | 297.00 | 294.96 | 76,186 |
| 19 feb 2024 | 312.00 | 312.00 | 305.00 | 307.80 | 305.68 | 64,318 |
| 16 feb 2024 | 295.60 | 312.60 | 295.60 | 308.40 | 306.28 | 208,558 |
| 15 feb 2024 | 295.00 | 297.60 | 291.40 | 294.60 | 292.58 | 107,138 |
| 14 feb 2024 | 295.40 | 295.80 | 293.00 | 294.00 | 291.98 | 34,481 |
| 13 feb 2024 | 300.20 | 300.20 | 292.60 | 296.80 | 294.76 | 33,022 |
| 12 feb 2024 | 299.60 | 301.20 | 297.40 | 300.20 | 298.14 | 84,109 |
| 09 feb 2024 | 302.40 | 302.80 | 298.00 | 299.40 | 297.34 | 37,663 |
| 08 feb 2024 | 299.00 | 307.80 | 299.00 | 302.20 | 300.12 | 79,203 |
| 07 feb 2024 | 293.00 | 301.80 | 291.20 | 299.00 | 296.95 | 96,272 |
| 06 feb 2024 | 294.20 | 296.20 | 289.60 | 293.20 | 291.19 | 49,777 |
| 05 feb 2024 | 294.20 | 297.40 | 291.80 | 292.60 | 290.59 | 38,366 |
| 02 feb 2024 | 297.20 | 301.00 | 293.60 | 295.20 | 293.17 | 37,133 |
| 01 feb 2024 | 298.60 | 298.60 | 295.00 | 295.80 | 293.77 | 42,855 |
| 31 ene 2024 | 297.00 | 302.20 | 296.60 | 298.60 | 296.55 | 56,759 |
| 30 ene 2024 | 302.20 | 303.20 | 293.20 | 297.00 | 294.96 | 116,788 |
| 29 ene 2024 | 304.40 | 304.40 | 298.60 | 302.20 | 300.12 | 153,254 |
| 26 ene 2024 | 304.40 | 304.40 | 299.80 | 304.40 | 302.31 | 60,744 |
| 25 ene 2024 | 297.80 | 304.40 | 296.40 | 304.40 | 302.31 | 55,222 |
| 24 ene 2024 | 297.60 | 299.00 | 295.60 | 298.00 | 295.95 | 56,609 |
| 23 ene 2024 | 286.20 | 294.20 | 286.00 | 293.20 | 291.19 | 48,764 |
| *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.