U.S. markets closed
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,525.00 +56.00 (+0.14%) F Nasdaq
19,997.50 +70.25 (+0.35%) E-mini Russell 2000 Index Futur
2,075.00 +10.00 (+0.48%) Petróleo
81.96 +0.42 (+0.52%) Oro
2,335.30 -4.30 (-0.18%)
Catena AB (publ) (CATE.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 518.00 | 528.00 | 517.00 | 528.00 | 528.00 | 54,413 |
| 27 jun 2024 | 511.00 | 518.00 | 508.00 | 518.00 | 518.00 | 25,400 |
| 26 jun 2024 | 512.00 | 516.00 | 506.00 | 512.00 | 512.00 | 40,098 |
| 25 jun 2024 | 522.00 | 522.00 | 508.00 | 512.00 | 512.00 | 32,560 |
| 24 jun 2024 | 517.00 | 526.00 | 516.00 | 523.00 | 523.00 | 43,583 |
| 20 jun 2024 | 510.00 | 526.00 | 510.00 | 517.00 | 517.00 | 303,341 |
| 19 jun 2024 | 516.00 | 518.50 | 508.00 | 508.00 | 508.00 | 76,316 |
| 18 jun 2024 | 517.00 | 522.00 | 507.00 | 515.00 | 515.00 | 80,445 |
| 17 jun 2024 | 513.00 | 522.00 | 510.00 | 512.00 | 512.00 | 46,171 |
| 14 jun 2024 | 523.00 | 524.00 | 509.00 | 513.00 | 513.00 | 72,099 |
| 13 jun 2024 | 531.00 | 542.00 | 521.00 | 521.00 | 521.00 | 103,974 |
| 12 jun 2024 | 519.00 | 537.00 | 515.00 | 532.00 | 532.00 | 82,011 |
| 11 jun 2024 | 520.00 | 521.00 | 514.00 | 518.00 | 518.00 | 43,925 |
| 10 jun 2024 | 520.00 | 523.00 | 514.00 | 520.00 | 520.00 | 27,272 |
| 07 jun 2024 | 525.00 | 525.00 | 513.00 | 521.00 | 521.00 | 57,111 |
| 05 jun 2024 | 535.00 | 545.00 | 521.00 | 524.00 | 524.00 | 51,127 |
| 04 jun 2024 | 546.00 | 548.00 | 540.00 | 543.00 | 543.00 | 68,270 |
| 03 jun 2024 | 536.00 | 547.00 | 534.00 | 547.00 | 547.00 | 44,627 |
| 31 may 2024 | 521.00 | 536.00 | 517.00 | 536.00 | 536.00 | 376,711 |
| 30 may 2024 | 502.00 | 524.00 | 499.00 | 521.00 | 521.00 | 58,071 |
| 29 may 2024 | 525.00 | 525.00 | 512.00 | 512.00 | 512.00 | 34,902 |
| 28 may 2024 | 533.00 | 535.00 | 524.00 | 525.00 | 525.00 | 33,545 |
| 27 may 2024 | 525.00 | 536.00 | 523.00 | 532.00 | 532.00 | 40,260 |
| 24 may 2024 | 528.00 | 530.00 | 521.00 | 525.00 | 525.00 | 25,375 |
| 23 may 2024 | 538.00 | 539.00 | 526.00 | 527.00 | 527.00 | 44,386 |
| 22 may 2024 | 538.00 | 539.00 | 533.00 | 539.00 | 539.00 | 37,814 |
| 21 may 2024 | 537.00 | 541.00 | 531.00 | 537.00 | 537.00 | 647,677 |
| 20 may 2024 | 538.00 | 545.00 | 532.00 | 536.00 | 536.00 | 29,792 |
| 17 may 2024 | 530.00 | 539.00 | 529.00 | 537.00 | 537.00 | 22,938 |
| 16 may 2024 | 538.00 | 546.00 | 534.00 | 535.00 | 535.00 | 33,590 |
| 15 may 2024 | 511.00 | 536.00 | 511.00 | 534.00 | 534.00 | 62,217 |
| 14 may 2024 | 511.00 | 516.00 | 508.00 | 511.00 | 511.00 | 25,362 |
| 13 may 2024 | 515.00 | 518.00 | 510.00 | 511.00 | 511.00 | 26,584 |
| 10 may 2024 | 505.00 | 517.00 | 502.50 | 515.00 | 515.00 | 64,035 |
| 08 may 2024 | 505.00 | 508.00 | 499.00 | 505.00 | 505.00 | 47,986 |
| 07 may 2024 | 491.50 | 506.00 | 490.00 | 505.00 | 505.00 | 54,416 |
| 06 may 2024 | 493.00 | 495.00 | 484.50 | 491.50 | 491.50 | 30,719 |
| 03 may 2024 | 491.50 | 493.00 | 478.00 | 491.50 | 491.50 | 32,146 |
| 02 may 2024 | 487.00 | 491.00 | 482.00 | 491.00 | 491.00 | 36,356 |
| 30 abr 2024 | 480.50 | 487.00 | 475.00 | 487.00 | 487.00 | 75,670 |
| 29 abr 2024 | 477.00 | 484.00 | 475.50 | 483.00 | 483.00 | 38,279 |
| 26 abr 2024 | 470.00 | 478.50 | 466.00 | 477.00 | 477.00 | 40,460 |
| 26 abr 2024 | 4.25 Dividendo | |||||
| 25 abr 2024 | 488.50 | 488.50 | 466.00 | 469.50 | 465.25 | 50,592 |
| 24 abr 2024 | 502.00 | 502.00 | 485.00 | 488.50 | 484.08 | 31,799 |
| 23 abr 2024 | 496.00 | 502.00 | 496.00 | 502.00 | 497.46 | 34,217 |
| 22 abr 2024 | 493.00 | 497.50 | 491.00 | 496.00 | 491.51 | 29,648 |
| 19 abr 2024 | 493.00 | 493.00 | 486.00 | 490.50 | 486.06 | 33,321 |
| 18 abr 2024 | 492.00 | 495.50 | 486.00 | 494.00 | 489.53 | 46,371 |
| 17 abr 2024 | 495.50 | 501.00 | 490.50 | 491.00 | 486.56 | 45,175 |
| 16 abr 2024 | 488.00 | 497.00 | 485.00 | 495.50 | 491.01 | 64,780 |
| 15 abr 2024 | 487.50 | 501.00 | 486.50 | 494.00 | 489.53 | 44,327 |
| 12 abr 2024 | 493.50 | 498.50 | 480.00 | 490.00 | 485.56 | 71,547 |
| 11 abr 2024 | 491.00 | 496.00 | 480.50 | 489.00 | 484.57 | 78,775 |
| 10 abr 2024 | 503.00 | 513.00 | 479.50 | 490.00 | 485.56 | 99,668 |
| 09 abr 2024 | 505.00 | 506.00 | 494.00 | 504.00 | 499.44 | 53,535 |
| 08 abr 2024 | 501.00 | 505.00 | 498.50 | 505.00 | 500.43 | 146,160 |
| 05 abr 2024 | 497.00 | 505.00 | 493.50 | 500.00 | 495.47 | 31,586 |
| 04 abr 2024 | 510.00 | 512.00 | 504.00 | 505.00 | 500.43 | 53,235 |
| 03 abr 2024 | 512.00 | 515.00 | 508.00 | 509.00 | 504.39 | 88,213 |
| 02 abr 2024 | 523.00 | 529.00 | 508.00 | 511.00 | 506.37 | 176,857 |
| 28 mar 2024 | 525.00 | 529.00 | 519.00 | 523.00 | 518.27 | 44,915 |
| 27 mar 2024 | 514.00 | 525.00 | 513.00 | 525.00 | 520.25 | 73,990 |
| 26 mar 2024 | 509.00 | 516.50 | 505.50 | 516.50 | 511.82 | 95,903 |
| 25 mar 2024 | 504.50 | 511.50 | 502.00 | 510.50 | 505.88 | 60,552 |
| 22 mar 2024 | 496.00 | 509.00 | 495.00 | 504.50 | 499.93 | 109,908 |
| 21 mar 2024 | 483.00 | 494.40 | 483.00 | 494.00 | 489.53 | 68,191 |
| 20 mar 2024 | 472.80 | 481.20 | 467.20 | 480.40 | 476.05 | 47,522 |
| 19 mar 2024 | 464.00 | 477.80 | 462.00 | 475.60 | 471.29 | 49,525 |
| 18 mar 2024 | 465.00 | 480.80 | 460.00 | 464.00 | 459.80 | 68,153 |
| 15 mar 2024 | 470.80 | 471.80 | 462.20 | 463.80 | 459.60 | 138,990 |
| 14 mar 2024 | 473.00 | 479.00 | 469.00 | 470.80 | 466.54 | 64,769 |
| 13 mar 2024 | 463.40 | 472.40 | 460.40 | 470.20 | 465.94 | 133,577 |
| 12 mar 2024 | 461.40 | 469.80 | 459.00 | 460.40 | 456.23 | 42,657 |
| 11 mar 2024 | 454.20 | 462.60 | 450.20 | 460.20 | 456.03 | 56,218 |
| 08 mar 2024 | 441.60 | 458.20 | 436.00 | 456.60 | 452.47 | 58,249 |
| 07 mar 2024 | 436.00 | 450.20 | 431.60 | 441.60 | 437.60 | 24,140 |
| 06 mar 2024 | 430.40 | 444.20 | 430.40 | 437.20 | 433.24 | 22,248 |
| 05 mar 2024 | 437.60 | 441.20 | 430.20 | 430.20 | 426.31 | 60,284 |
| 04 mar 2024 | 434.60 | 442.80 | 432.20 | 437.60 | 433.64 | 40,243 |
| 01 mar 2024 | 425.40 | 437.00 | 425.00 | 434.20 | 430.27 | 25,234 |
| 29 feb 2024 | 430.00 | 432.80 | 424.40 | 424.40 | 420.56 | 72,475 |
| 28 feb 2024 | 429.00 | 429.00 | 419.20 | 424.40 | 420.56 | 36,519 |
| 27 feb 2024 | 430.20 | 436.80 | 429.00 | 429.00 | 425.12 | 44,864 |
| 26 feb 2024 | 438.40 | 441.20 | 426.80 | 426.80 | 422.94 | 38,200 |
| 23 feb 2024 | 450.00 | 450.00 | 431.40 | 437.00 | 433.04 | 42,136 |
| 22 feb 2024 | 427.80 | 452.20 | 417.60 | 446.20 | 442.16 | 134,960 |
| 21 feb 2024 | 423.00 | 426.40 | 412.80 | 415.00 | 411.24 | 25,737 |
| 20 feb 2024 | 426.80 | 426.80 | 421.00 | 423.00 | 419.17 | 20,342 |
| 19 feb 2024 | 428.20 | 433.80 | 424.20 | 426.80 | 422.94 | 17,623 |
| 16 feb 2024 | 433.00 | 436.00 | 424.20 | 428.60 | 424.72 | 50,393 |
| 15 feb 2024 | 421.40 | 432.00 | 420.60 | 429.00 | 425.12 | 48,367 |
| 14 feb 2024 | 418.00 | 421.40 | 416.40 | 418.40 | 414.61 | 62,752 |
| 13 feb 2024 | 428.40 | 428.40 | 415.20 | 419.00 | 415.21 | 31,215 |
| 12 feb 2024 | 423.80 | 433.00 | 423.80 | 427.40 | 423.53 | 28,980 |
| 09 feb 2024 | 430.80 | 431.60 | 420.20 | 423.80 | 419.96 | 27,543 |
| 08 feb 2024 | 430.00 | 434.20 | 428.80 | 430.20 | 426.31 | 21,253 |
| 07 feb 2024 | 433.40 | 436.00 | 430.00 | 430.00 | 426.11 | 41,525 |
| 06 feb 2024 | 438.40 | 438.80 | 426.90 | 433.80 | 429.87 | 49,894 |
| 05 feb 2024 | 437.40 | 443.00 | 434.00 | 434.80 | 430.86 | 16,699 |
| *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.