U.S. markets open in 4 hours 26 minutes
F S&P 500
5,549.50 +12.50 (+0.23%) F Dow Jones
39,528.00 +2.00 (+0.01%) F Nasdaq
20,051.00 +78.75 (+0.39%) E-mini Russell 2000 Index Futur
2,046.20 +1.30 (+0.06%) Petróleo
81.17 +0.34 (+0.42%) Oro
2,329.20 -1.60 (-0.07%)
CoinShares International Limited (CS.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
A partir del 10:50AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 58.70 | 59.10 | 57.70 | 59.00 | 59.00 | 5,382 |
| 25 jun 2024 | 59.10 | 60.00 | 57.00 | 58.70 | 58.70 | 32,288 |
| 24 jun 2024 | 62.70 | 62.70 | 58.60 | 59.10 | 59.10 | 47,684 |
| 20 jun 2024 | 60.40 | 63.40 | 59.00 | 62.50 | 62.50 | 22,334 |
| 19 jun 2024 | 60.20 | 60.70 | 58.70 | 60.40 | 60.40 | 31,784 |
| 18 jun 2024 | 58.50 | 61.10 | 58.20 | 60.20 | 60.20 | 69,389 |
| 17 jun 2024 | 64.80 | 64.80 | 58.50 | 58.50 | 58.50 | 104,964 |
| 14 jun 2024 | 66.30 | 66.30 | 63.80 | 64.90 | 64.90 | 72,660 |
| 13 jun 2024 | 65.10 | 67.20 | 65.10 | 66.30 | 66.30 | 67,929 |
| 12 jun 2024 | 68.90 | 68.90 | 65.00 | 67.50 | 67.50 | 144,168 |
| 11 jun 2024 | 67.50 | 67.60 | 65.70 | 67.60 | 67.60 | 26,916 |
| 10 jun 2024 | 68.00 | 69.90 | 67.20 | 67.60 | 67.60 | 35,469 |
| 07 jun 2024 | 71.00 | 71.10 | 68.40 | 70.90 | 70.90 | 80,455 |
| 05 jun 2024 | 68.90 | 71.50 | 68.80 | 71.10 | 71.10 | 81,790 |
| 04 jun 2024 | 69.60 | 70.60 | 68.80 | 69.00 | 69.00 | 61,605 |
| 03 jun 2024 | 67.50 | 69.70 | 65.90 | 69.60 | 69.60 | 86,718 |
| 31 may 2024 | 66.70 | 68.90 | 65.30 | 67.40 | 67.40 | 125,643 |
| 30 may 2024 | 65.20 | 67.90 | 65.00 | 66.70 | 66.70 | 98,887 |
| 29 may 2024 | 68.50 | 68.50 | 64.60 | 65.20 | 65.20 | 109,209 |
| 28 may 2024 | 71.50 | 72.90 | 68.30 | 68.30 | 68.30 | 128,825 |
| 27 may 2024 | 67.60 | 71.50 | 67.50 | 71.50 | 71.50 | 140,714 |
| 24 may 2024 | 66.90 | 67.50 | 64.40 | 67.50 | 67.50 | 73,338 |
| 23 may 2024 | 66.00 | 67.20 | 65.20 | 66.80 | 66.80 | 36,461 |
| 22 may 2024 | 64.30 | 66.80 | 62.60 | 66.00 | 66.00 | 106,431 |
| 21 may 2024 | 64.60 | 66.50 | 63.10 | 64.00 | 64.00 | 95,932 |
| 20 may 2024 | 66.70 | 66.70 | 62.70 | 63.90 | 63.90 | 86,191 |
| 17 may 2024 | 65.60 | 66.60 | 64.40 | 66.60 | 66.60 | 31,959 |
| 16 may 2024 | 63.50 | 65.90 | 61.50 | 65.40 | 65.40 | 71,218 |
| 15 may 2024 | 67.80 | 67.80 | 60.50 | 61.60 | 61.60 | 118,238 |
| 14 may 2024 | 70.20 | 70.70 | 64.50 | 65.20 | 65.20 | 133,567 |
| 13 may 2024 | 62.00 | 63.50 | 61.30 | 62.90 | 62.90 | 40,506 |
| 10 may 2024 | 62.80 | 63.00 | 59.70 | 62.00 | 62.00 | 48,690 |
| 08 may 2024 | 56.90 | 62.20 | 56.90 | 62.20 | 62.20 | 32,735 |
| 07 may 2024 | 57.50 | 58.60 | 56.80 | 57.10 | 57.10 | 8,710 |
| 06 may 2024 | 58.40 | 58.40 | 56.80 | 57.20 | 57.20 | 9,442 |
| 03 may 2024 | 55.80 | 57.50 | 55.80 | 57.50 | 57.50 | 12,285 |
| 02 may 2024 | 55.70 | 56.60 | 53.40 | 55.80 | 55.80 | 27,276 |
| 30 abr 2024 | 59.00 | 59.00 | 56.20 | 56.20 | 56.20 | 19,613 |
| 29 abr 2024 | 59.70 | 59.70 | 56.40 | 58.90 | 58.90 | 20,351 |
| 29 abr 2024 | 0.0325 Dividendo | |||||
| 26 abr 2024 | 62.00 | 62.40 | 59.50 | 59.70 | 59.67 | 21,986 |
| 25 abr 2024 | 63.20 | 63.70 | 59.90 | 62.00 | 61.97 | 67,830 |
| 24 abr 2024 | 63.20 | 64.10 | 62.60 | 63.10 | 63.07 | 18,522 |
| 23 abr 2024 | 61.00 | 64.00 | 61.00 | 63.20 | 63.17 | 46,093 |
| 22 abr 2024 | 59.20 | 61.20 | 59.20 | 60.80 | 60.77 | 25,164 |
| 19 abr 2024 | 58.40 | 59.10 | 57.50 | 59.10 | 59.07 | 26,360 |
| 18 abr 2024 | 58.00 | 58.80 | 57.70 | 58.40 | 58.37 | 20,212 |
| 17 abr 2024 | 57.30 | 58.70 | 56.00 | 58.00 | 57.97 | 20,953 |
| 16 abr 2024 | 58.00 | 59.60 | 57.00 | 57.20 | 57.17 | 33,078 |
| 15 abr 2024 | 60.60 | 60.90 | 57.90 | 58.90 | 58.87 | 34,653 |
| 12 abr 2024 | 59.20 | 62.00 | 58.90 | 60.60 | 60.57 | 131,370 |
| 11 abr 2024 | 56.00 | 59.30 | 55.20 | 58.90 | 58.87 | 41,148 |
| 10 abr 2024 | 56.20 | 58.30 | 55.80 | 56.00 | 55.97 | 37,748 |
| 09 abr 2024 | 56.10 | 57.90 | 54.50 | 57.50 | 57.47 | 67,337 |
| 08 abr 2024 | 54.90 | 57.00 | 54.50 | 56.10 | 56.07 | 116,274 |
| 05 abr 2024 | 56.00 | 57.40 | 55.50 | 55.50 | 55.47 | 63,746 |
| 04 abr 2024 | 58.70 | 58.90 | 56.20 | 56.20 | 56.17 | 82,396 |
| 03 abr 2024 | 56.30 | 59.00 | 56.30 | 58.00 | 57.97 | 59,681 |
| 02 abr 2024 | 58.20 | 59.00 | 56.00 | 56.30 | 56.27 | 86,686 |
| 28 mar 2024 | 56.00 | 59.00 | 55.40 | 58.00 | 57.97 | 62,767 |
| 27 mar 2024 | 56.00 | 56.30 | 53.00 | 56.00 | 55.97 | 46,788 |
| 26 mar 2024 | 53.20 | 56.50 | 52.50 | 56.50 | 56.47 | 59,773 |
| 25 mar 2024 | 52.30 | 54.00 | 52.00 | 53.20 | 53.17 | 45,700 |
| 22 mar 2024 | 55.00 | 55.00 | 52.00 | 52.30 | 52.27 | 55,849 |
| 21 mar 2024 | 54.00 | 55.20 | 52.70 | 55.00 | 54.97 | 86,741 |
| 20 mar 2024 | 50.40 | 54.10 | 50.20 | 54.00 | 53.97 | 65,966 |
| 19 mar 2024 | 53.90 | 54.20 | 50.10 | 50.40 | 50.37 | 58,368 |
| 18 mar 2024 | 53.30 | 54.00 | 51.30 | 53.50 | 53.47 | 43,874 |
| 15 mar 2024 | 51.70 | 53.30 | 50.40 | 53.30 | 53.27 | 70,165 |
| 14 mar 2024 | 54.00 | 54.50 | 50.70 | 51.80 | 51.77 | 58,828 |
| 13 mar 2024 | 55.10 | 56.30 | 53.40 | 54.00 | 53.97 | 107,549 |
| 12 mar 2024 | 57.40 | 57.40 | 52.60 | 55.10 | 55.07 | 204,618 |
| 11 mar 2024 | 56.40 | 58.10 | 54.90 | 56.40 | 56.37 | 218,045 |
| 08 mar 2024 | 55.00 | 56.90 | 53.30 | 56.10 | 56.07 | 180,588 |
| 07 mar 2024 | 55.80 | 55.90 | 53.60 | 55.00 | 54.97 | 67,861 |
| 06 mar 2024 | 51.60 | 56.30 | 51.40 | 55.60 | 55.57 | 121,814 |
| 05 mar 2024 | 53.50 | 54.50 | 50.40 | 52.10 | 52.07 | 216,918 |
| 04 mar 2024 | 49.60 | 54.00 | 49.60 | 53.00 | 52.97 | 330,238 |
| 01 mar 2024 | 52.70 | 52.70 | 48.00 | 49.35 | 49.32 | 188,205 |
| 29 feb 2024 | 51.50 | 54.50 | 50.80 | 53.10 | 53.07 | 103,873 |
| 28 feb 2024 | 50.00 | 52.80 | 48.60 | 50.80 | 50.77 | 111,881 |
| 27 feb 2024 | 47.30 | 50.40 | 47.30 | 49.30 | 49.27 | 319,323 |
| 26 feb 2024 | 47.00 | 47.30 | 46.05 | 47.10 | 47.07 | 34,885 |
| 23 feb 2024 | 47.00 | 48.40 | 46.15 | 47.30 | 47.27 | 38,011 |
| 22 feb 2024 | 47.05 | 48.70 | 47.05 | 48.00 | 47.97 | 8,361 |
| 21 feb 2024 | 47.90 | 47.95 | 46.55 | 47.05 | 47.02 | 33,110 |
| 20 feb 2024 | 49.00 | 49.10 | 46.85 | 47.90 | 47.87 | 41,083 |
| 19 feb 2024 | 48.50 | 49.80 | 48.00 | 48.50 | 48.47 | 14,997 |
| 16 feb 2024 | 49.05 | 49.05 | 46.05 | 48.80 | 48.77 | 64,709 |
| 15 feb 2024 | 46.30 | 50.00 | 46.30 | 49.00 | 48.97 | 55,373 |
| 14 feb 2024 | 47.10 | 49.90 | 44.70 | 46.70 | 46.67 | 112,439 |
| 13 feb 2024 | 40.50 | 50.80 | 40.50 | 47.20 | 47.17 | 281,758 |
| 12 feb 2024 | 39.80 | 40.20 | 37.90 | 38.45 | 38.43 | 35,146 |
| 09 feb 2024 | 40.00 | 41.75 | 39.45 | 39.80 | 39.78 | 10,433 |
| 08 feb 2024 | 40.00 | 41.40 | 40.00 | 40.00 | 39.98 | 14,763 |
| 07 feb 2024 | 41.00 | 41.35 | 39.50 | 39.75 | 39.73 | 17,430 |
| 06 feb 2024 | 40.40 | 41.00 | 39.50 | 41.00 | 40.98 | 9,856 |
| 05 feb 2024 | 39.70 | 40.80 | 39.70 | 40.40 | 40.38 | 10,908 |
| 02 feb 2024 | 40.05 | 40.65 | 39.70 | 39.70 | 39.68 | 24,082 |
| 01 feb 2024 | 40.30 | 41.25 | 39.75 | 40.05 | 40.03 | 18,616 |
| *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.