Elekta AB (publ) (EKTAY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 6.15 | 6.15 | 6.13 | 6.13 | 6.13 | 14,200 |
| 25 jul 2024 | 6.10 | 6.19 | 6.10 | 6.15 | 6.15 | 11,200 |
| 24 jul 2024 | 6.23 | 6.25 | 6.21 | 6.21 | 6.21 | 7,500 |
| 23 jul 2024 | 6.19 | 6.19 | 6.15 | 6.15 | 6.15 | 7,200 |
| 22 jul 2024 | 6.29 | 6.30 | 6.27 | 6.28 | 6.28 | 10,700 |
| 19 jul 2024 | 6.21 | 6.23 | 6.19 | 6.20 | 6.20 | 20,200 |
| 18 jul 2024 | 6.35 | 6.36 | 6.31 | 6.32 | 6.32 | 4,100 |
| 17 jul 2024 | 6.30 | 6.31 | 6.27 | 6.28 | 6.28 | 11,100 |
| 16 jul 2024 | 6.27 | 6.30 | 6.19 | 6.29 | 6.29 | 11,800 |
| 15 jul 2024 | 6.36 | 6.48 | 6.26 | 6.26 | 6.26 | 3,700 |
| 12 jul 2024 | 6.34 | 6.40 | 6.27 | 6.32 | 6.32 | 8,100 |
| 11 jul 2024 | 6.33 | 6.42 | 6.25 | 6.41 | 6.41 | 12,200 |
| 10 jul 2024 | 6.25 | 6.25 | 6.16 | 6.20 | 6.20 | 10,700 |
| 09 jul 2024 | 6.23 | 6.25 | 6.14 | 6.14 | 6.14 | 8,300 |
| 08 jul 2024 | 6.53 | 6.53 | 6.31 | 6.47 | 6.47 | 22,800 |
| 05 jul 2024 | 6.51 | 6.70 | 6.32 | 6.55 | 6.55 | 39,000 |
| 03 jul 2024 | 6.30 | 6.50 | 6.20 | 6.50 | 6.50 | 15,400 |
| 02 jul 2024 | 6.17 | 6.20 | 6.08 | 6.11 | 6.11 | 3,300 |
| 01 jul 2024 | 6.23 | 6.35 | 6.09 | 6.09 | 6.09 | 43,600 |
| 28 jun 2024 | 6.26 | 6.30 | 6.10 | 6.15 | 6.15 | 27,200 |
| 27 jun 2024 | 6.24 | 6.24 | 6.10 | 6.20 | 6.20 | 8,200 |
| 26 jun 2024 | 6.15 | 6.15 | 6.04 | 6.04 | 6.04 | 9,600 |
| 25 jun 2024 | 6.20 | 6.48 | 6.20 | 6.33 | 6.33 | 2,700 |
| 24 jun 2024 | 6.37 | 6.43 | 6.30 | 6.35 | 6.35 | 43,400 |
| 21 jun 2024 | 6.15 | 6.26 | 6.15 | 6.25 | 6.25 | 15,800 |
| 20 jun 2024 | 6.19 | 6.23 | 6.18 | 6.23 | 6.23 | 12,800 |
| 18 jun 2024 | 6.15 | 6.18 | 6.15 | 6.17 | 6.17 | 48,300 |
| 17 jun 2024 | 6.22 | 6.25 | 6.21 | 6.25 | 6.25 | 9,500 |
| 14 jun 2024 | 6.09 | 6.17 | 6.09 | 6.17 | 6.17 | 20,500 |
| 13 jun 2024 | 6.35 | 6.35 | 6.28 | 6.29 | 6.29 | 40,100 |
| 12 jun 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 9,100 |
| 11 jun 2024 | 6.40 | 6.40 | 6.29 | 6.32 | 6.32 | 38,300 |
| 10 jun 2024 | 6.47 | 6.57 | 6.47 | 6.51 | 6.51 | 3,700 |
| 07 jun 2024 | 6.45 | 6.45 | 6.35 | 6.38 | 6.38 | 11,800 |
| 06 jun 2024 | 6.70 | 6.71 | 6.52 | 6.71 | 6.71 | 14,500 |
| 05 jun 2024 | 6.65 | 6.69 | 6.58 | 6.62 | 6.62 | 21,900 |
| 04 jun 2024 | 8.07 | 8.11 | 8.05 | 8.11 | 8.11 | 2,400 |
| 03 jun 2024 | 8.08 | 8.10 | 8.08 | 8.09 | 8.09 | 2,200 |
| 31 may 2024 | 8.17 | 8.17 | 8.12 | 8.12 | 8.12 | 3,100 |
| 30 may 2024 | 8.07 | 8.11 | 8.06 | 8.10 | 8.10 | 3,000 |
| 29 may 2024 | 8.03 | 8.06 | 8.03 | 8.05 | 8.05 | 4,000 |
| 28 may 2024 | 8.24 | 8.24 | 8.23 | 8.23 | 8.23 | 1,900 |
| 24 may 2024 | 7.98 | 8.03 | 7.98 | 8.03 | 8.03 | 3,400 |
| 23 may 2024 | 8.03 | 8.04 | 8.00 | 8.01 | 8.01 | 3,700 |
| 22 may 2024 | 8.02 | 8.06 | 8.02 | 8.02 | 8.02 | 2,000 |
| 21 may 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 3,400 |
| 20 may 2024 | 7.73 | 7.75 | 7.73 | 7.75 | 7.75 | 1,600 |
| 17 may 2024 | 7.60 | 7.63 | 7.60 | 7.63 | 7.63 | 1,300 |
| 16 may 2024 | 7.65 | 7.68 | 7.65 | 7.67 | 7.67 | 2,400 |
| 15 may 2024 | 7.61 | 7.62 | 7.59 | 7.62 | 7.62 | 2,300 |
| 14 may 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1,100 |
| 13 may 2024 | 7.47 | 7.49 | 7.46 | 7.47 | 7.47 | 9,800 |
| 10 may 2024 | 7.31 | 7.37 | 7.31 | 7.37 | 7.37 | 7,400 |
| 09 may 2024 | 7.23 | 7.23 | 7.13 | 7.16 | 7.16 | 5,900 |
| 08 may 2024 | 7.23 | 7.30 | 7.23 | 7.25 | 7.25 | 5,200 |
| 07 may 2024 | 7.24 | 7.29 | 7.24 | 7.26 | 7.26 | 14,000 |
| 06 may 2024 | 7.28 | 7.28 | 7.27 | 7.27 | 7.27 | 13,000 |
| 03 may 2024 | 7.04 | 7.09 | 7.03 | 7.07 | 7.07 | 14,200 |
| 02 may 2024 | 7.01 | 7.03 | 7.00 | 7.03 | 7.03 | 18,600 |
| 01 may 2024 | 6.96 | 7.19 | 6.96 | 7.04 | 7.04 | 4,000 |
| 30 abr 2024 | 7.15 | 7.21 | 7.05 | 7.21 | 7.21 | 3,100 |
| 29 abr 2024 | 7.09 | 7.18 | 7.09 | 7.17 | 7.17 | 24,300 |
| 26 abr 2024 | 6.85 | 6.87 | 6.79 | 6.86 | 6.86 | 32,200 |
| 25 abr 2024 | 6.76 | 6.76 | 6.70 | 6.70 | 6.70 | 13,100 |
| 24 abr 2024 | 6.91 | 6.92 | 6.90 | 6.92 | 6.92 | 8,300 |
| 23 abr 2024 | 7.05 | 7.07 | 7.04 | 7.05 | 7.05 | 8,100 |
| 22 abr 2024 | 6.86 | 6.95 | 6.86 | 6.94 | 6.94 | 21,400 |
| 19 abr 2024 | 6.79 | 6.79 | 6.73 | 6.73 | 6.73 | 18,100 |
| 18 abr 2024 | 6.76 | 6.81 | 6.76 | 6.78 | 6.78 | 24,300 |
| 17 abr 2024 | 6.84 | 6.87 | 6.84 | 6.87 | 6.87 | 20,700 |
| 16 abr 2024 | 6.94 | 6.98 | 6.94 | 6.97 | 6.97 | 72,900 |
| 15 abr 2024 | 7.15 | 7.15 | 7.03 | 7.09 | 7.09 | 5,600 |
| 12 abr 2024 | 7.03 | 7.03 | 7.00 | 7.02 | 7.02 | 4,200 |
| 11 abr 2024 | 7.30 | 7.32 | 7.24 | 7.32 | 7.32 | 11,300 |
| 10 abr 2024 | 7.43 | 7.43 | 7.35 | 7.40 | 7.40 | 19,100 |
| 09 abr 2024 | 7.57 | 7.62 | 7.57 | 7.62 | 7.62 | 4,900 |
| 08 abr 2024 | 7.82 | 7.82 | 7.81 | 7.82 | 7.82 | 5,600 |
| 05 abr 2024 | 7.64 | 7.69 | 7.61 | 7.67 | 7.67 | 4,900 |
| 04 abr 2024 | 7.85 | 7.88 | 7.74 | 7.74 | 7.74 | 7,000 |
| 03 abr 2024 | 7.81 | 7.82 | 7.81 | 7.81 | 7.81 | 1,900 |
| 02 abr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 21,900 |
| 01 abr 2024 | 7.53 | 7.61 | 7.30 | 7.58 | 7.58 | 4,800 |
| 28 mar 2024 | 7.35 | 7.56 | 7.35 | 7.51 | 7.51 | 2,500 |
| 27 mar 2024 | 7.59 | 7.59 | 7.54 | 7.57 | 7.57 | 3,800 |
| 26 mar 2024 | 7.54 | 7.60 | 7.54 | 7.57 | 7.57 | 6,000 |
| 25 mar 2024 | 7.55 | 7.57 | 7.55 | 7.57 | 7.57 | 5,200 |
| 22 mar 2024 | 7.55 | 7.55 | 7.51 | 7.53 | 7.53 | 3,100 |
| 21 mar 2024 | 7.53 | 7.57 | 7.53 | 7.54 | 7.54 | 2,800 |
| 20 mar 2024 | 7.42 | 7.50 | 7.42 | 7.50 | 7.50 | 5,200 |
| 19 mar 2024 | 7.61 | 7.65 | 7.56 | 7.56 | 7.56 | 2,800 |
| 18 mar 2024 | 7.51 | 7.57 | 7.51 | 7.51 | 7.51 | 9,000 |
| 15 mar 2024 | 7.67 | 7.67 | 7.63 | 7.64 | 7.64 | 3,900 |
| 14 mar 2024 | 7.50 | 7.53 | 7.50 | 7.52 | 7.52 | 1,700 |
| 13 mar 2024 | 7.51 | 7.55 | 7.51 | 7.51 | 7.51 | 3,400 |
| 12 mar 2024 | 7.57 | 7.57 | 7.53 | 7.53 | 7.53 | 5,000 |
| 11 mar 2024 | 7.37 | 7.42 | 7.37 | 7.40 | 7.40 | 9,700 |
| 08 mar 2024 | 7.48 | 7.48 | 7.43 | 7.43 | 7.43 | 4,700 |
| 07 mar 2024 | 7.50 | 7.56 | 7.50 | 7.54 | 7.54 | 9,500 |
| 06 mar 2024 | 7.31 | 7.36 | 7.31 | 7.33 | 7.33 | 11,100 |
| 05 mar 2024 | 7.15 | 7.15 | 7.13 | 7.13 | 7.13 | 5,600 |
| *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.