EKTAY - Elekta AB (publ)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jun 2023 | 7.60 | 7.61 | 7.59 | 7.59 | 7.59 | 3,800 |
| 01 jun 2023 | 7.51 | 7.51 | 7.45 | 7.45 | 7.45 | 3,600 |
| 31 may 2023 | 7.20 | 7.28 | 7.12 | 7.28 | 7.28 | 2,900 |
| 30 may 2023 | 7.70 | 7.70 | 7.66 | 7.66 | 7.66 | 2,000 |
| 26 may 2023 | 7.85 | 7.87 | 7.85 | 7.87 | 7.87 | 2,100 |
| 25 may 2023 | 7.73 | 7.73 | 7.66 | 7.68 | 7.68 | 2,700 |
| 24 may 2023 | 7.74 | 7.75 | 7.59 | 7.68 | 7.68 | 23,100 |
| 23 may 2023 | 8.07 | 8.12 | 8.02 | 8.02 | 8.02 | 1,700 |
| 22 may 2023 | 8.35 | 8.35 | 8.27 | 8.28 | 8.28 | 3,600 |
| 19 may 2023 | 8.40 | 8.40 | 8.39 | 8.39 | 8.39 | 1,100 |
| 18 may 2023 | 8.27 | 8.27 | 8.26 | 8.26 | 8.26 | 600 |
| 17 may 2023 | 8.40 | 8.47 | 8.40 | 8.43 | 8.43 | 1,000 |
| 16 may 2023 | 8.50 | 8.52 | 8.50 | 8.52 | 8.52 | 1,900 |
| 15 may 2023 | 8.47 | 8.51 | 8.46 | 8.51 | 8.51 | 1,900 |
| 12 may 2023 | 8.38 | 8.39 | 8.37 | 8.37 | 8.37 | 5,400 |
| 11 may 2023 | 8.45 | 8.45 | 8.43 | 8.44 | 8.44 | 2,300 |
| 10 may 2023 | 8.54 | 8.54 | 8.52 | 8.52 | 8.52 | 7,100 |
| 09 may 2023 | 8.45 | 8.46 | 8.44 | 8.46 | 8.46 | 10,400 |
| 08 may 2023 | 8.62 | 8.65 | 8.56 | 8.65 | 8.65 | 3,000 |
| 05 may 2023 | 8.50 | 8.62 | 8.50 | 8.62 | 8.62 | 7,600 |
| 04 may 2023 | 8.45 | 8.45 | 8.38 | 8.43 | 8.43 | 2,300 |
| 03 may 2023 | 8.46 | 8.46 | 8.45 | 8.45 | 8.45 | 1,000 |
| 02 may 2023 | 8.29 | 8.31 | 8.29 | 8.31 | 8.31 | 700 |
| 01 may 2023 | 8.35 | 8.35 | 8.34 | 8.34 | 8.34 | 700 |
| 28 abr 2023 | 8.29 | 8.36 | 8.29 | 8.36 | 8.36 | 3,700 |
| 27 abr 2023 | 8.16 | 8.18 | 8.16 | 8.18 | 8.18 | 900 |
| 26 abr 2023 | 8.27 | 8.30 | 8.27 | 8.27 | 8.27 | 4,000 |
| 25 abr 2023 | 8.41 | 8.41 | 8.33 | 8.33 | 8.33 | 1,400 |
| 24 abr 2023 | 8.35 | 8.37 | 8.35 | 8.37 | 8.37 | 2,900 |
| 21 abr 2023 | 8.07 | 8.09 | 8.07 | 8.09 | 8.09 | 1,800 |
| 20 abr 2023 | 7.94 | 7.98 | 7.94 | 7.96 | 7.96 | 3,700 |
| 19 abr 2023 | 7.77 | 7.77 | 7.75 | 7.76 | 7.76 | 1,800 |
| 18 abr 2023 | 7.88 | 7.88 | 7.84 | 7.84 | 7.84 | 3,000 |
| 17 abr 2023 | 7.58 | 7.60 | 7.58 | 7.60 | 7.60 | 4,600 |
| 14 abr 2023 | 8.11 | 8.11 | 8.10 | 8.11 | 8.11 | 2,200 |
| 13 abr 2023 | 8.20 | 8.21 | 8.20 | 8.21 | 8.21 | 1,300 |
| 12 abr 2023 | 8.08 | 8.13 | 8.08 | 8.13 | 8.13 | 2,800 |
| 11 abr 2023 | 8.03 | 8.11 | 8.02 | 8.02 | 8.02 | 4,500 |
| 10 abr 2023 | 8.11 | 8.11 | 7.80 | 7.88 | 7.88 | 2,900 |
| 06 abr 2023 | 7.86 | 7.99 | 7.86 | 7.99 | 7.99 | 2,100 |
| 05 abr 2023 | 7.88 | 7.88 | 7.84 | 7.87 | 7.87 | 1,500 |
| 04 abr 2023 | 7.81 | 7.93 | 7.81 | 7.89 | 7.89 | 3,400 |
| 03 abr 2023 | 7.62 | 7.64 | 7.60 | 7.63 | 7.63 | 4,000 |
| 31 mar 2023 | 7.58 | 7.59 | 7.56 | 7.58 | 7.58 | 3,700 |
| 30 mar 2023 | 7.63 | 7.65 | 7.61 | 7.63 | 7.63 | 12,900 |
| 29 mar 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1,600 |
| 28 mar 2023 | 7.49 | 7.50 | 7.46 | 7.48 | 7.48 | 2,200 |
| 27 mar 2023 | 7.42 | 7.46 | 7.39 | 7.43 | 7.43 | 9,300 |
| 24 mar 2023 | 7.39 | 7.42 | 7.37 | 7.42 | 7.42 | 2,300 |
| 23 mar 2023 | 7.63 | 7.63 | 7.55 | 7.55 | 7.55 | 3,600 |
| 22 mar 2023 | 7.66 | 7.74 | 7.60 | 7.64 | 7.64 | 6,300 |
| 21 mar 2023 | 7.55 | 7.63 | 7.55 | 7.63 | 7.63 | 9,300 |
| 20 mar 2023 | 7.46 | 7.46 | 7.43 | 7.43 | 7.43 | 2,900 |
| 17 mar 2023 | 7.41 | 7.44 | 7.38 | 7.44 | 7.44 | 2,200 |
| 16 mar 2023 | 7.56 | 7.59 | 7.54 | 7.59 | 7.59 | 3,700 |
| 15 mar 2023 | 7.44 | 7.53 | 7.42 | 7.53 | 7.53 | 2,400 |
| 14 mar 2023 | 7.81 | 7.87 | 7.78 | 7.80 | 7.80 | 12,600 |
| 13 mar 2023 | 7.55 | 7.64 | 7.54 | 7.59 | 7.59 | 6,000 |
| 10 mar 2023 | 7.77 | 7.77 | 7.70 | 7.70 | 7.70 | 3,600 |
| 09 mar 2023 | 7.88 | 7.90 | 7.83 | 7.83 | 7.83 | 3,500 |
| 08 mar 2023 | 7.83 | 7.84 | 7.81 | 7.82 | 7.82 | 2,900 |
| 07 mar 2023 | 7.87 | 8.17 | 7.87 | 8.16 | 8.16 | 2,500 |
| 06 mar 2023 | 7.87 | 7.98 | 7.87 | 7.88 | 7.88 | 3,900 |
| 03 mar 2023 | 7.82 | 7.87 | 7.80 | 7.87 | 7.87 | 1,600 |
| 02 mar 2023 | 7.63 | 7.63 | 7.62 | 7.63 | 7.63 | 4,100 |
| 01 mar 2023 | 7.78 | 7.78 | 7.62 | 7.72 | 7.72 | 11,400 |
| 28 feb 2023 | 7.76 | 7.92 | 7.76 | 7.92 | 7.92 | 4,000 |
| 27 feb 2023 | 8.00 | 8.06 | 7.97 | 8.05 | 8.05 | 9,000 |
| 24 feb 2023 | 8.00 | 8.03 | 7.96 | 8.01 | 8.01 | 10,600 |
| 24 feb 2023 | 0.118 Dividendo | |||||
| 23 feb 2023 | 7.49 | 7.57 | 7.37 | 7.37 | 7.25 | 3,800 |
| 22 feb 2023 | 7.19 | 7.26 | 7.19 | 7.26 | 7.14 | 2,700 |
| 21 feb 2023 | 7.18 | 7.20 | 7.14 | 7.14 | 7.03 | 1,500 |
| 17 feb 2023 | 7.15 | 7.18 | 7.15 | 7.17 | 7.06 | 2,400 |
| 16 feb 2023 | 7.21 | 7.26 | 7.21 | 7.26 | 7.14 | 1,000 |
| 15 feb 2023 | 7.24 | 7.29 | 7.24 | 7.29 | 7.17 | 1,600 |
| 14 feb 2023 | 7.33 | 7.33 | 7.27 | 7.30 | 7.18 | 7,800 |
| 13 feb 2023 | 7.15 | 7.21 | 7.15 | 7.18 | 7.07 | 3,300 |
| 10 feb 2023 | 7.04 | 7.04 | 6.93 | 6.97 | 6.86 | 7,100 |
| 09 feb 2023 | 7.42 | 7.43 | 7.37 | 7.37 | 7.25 | 2,200 |
| 08 feb 2023 | 7.24 | 7.24 | 7.16 | 7.18 | 7.07 | 3,100 |
| 07 feb 2023 | 7.43 | 7.45 | 7.38 | 7.45 | 7.33 | 4,000 |
| 06 feb 2023 | 7.40 | 7.40 | 7.26 | 7.26 | 7.14 | 3,700 |
| 03 feb 2023 | 7.39 | 7.39 | 7.33 | 7.39 | 7.27 | 4,300 |
| 02 feb 2023 | 7.49 | 7.55 | 7.48 | 7.55 | 7.43 | 7,000 |
| 01 feb 2023 | 7.32 | 7.42 | 7.28 | 7.40 | 7.28 | 6,400 |
| 31 ene 2023 | 7.21 | 7.21 | 7.20 | 7.20 | 7.08 | 1,800 |
| 30 ene 2023 | 7.27 | 7.27 | 7.22 | 7.23 | 7.11 | 13,000 |
| 27 ene 2023 | 7.20 | 7.28 | 7.20 | 7.27 | 7.15 | 3,700 |
| 26 ene 2023 | 7.34 | 7.37 | 7.31 | 7.37 | 7.25 | 4,800 |
| 25 ene 2023 | 7.21 | 7.24 | 7.16 | 7.24 | 7.12 | 4,000 |
| 24 ene 2023 | 7.30 | 7.34 | 7.29 | 7.30 | 7.18 | 12,100 |
| 23 ene 2023 | 6.87 | 6.91 | 6.86 | 6.86 | 6.75 | 6,200 |
| 20 ene 2023 | 6.69 | 6.74 | 6.69 | 6.74 | 6.63 | 2,200 |
| 19 ene 2023 | 6.67 | 6.71 | 6.64 | 6.69 | 6.58 | 12,300 |
| 18 ene 2023 | 7.01 | 7.04 | 6.90 | 6.91 | 6.80 | 15,100 |
| 17 ene 2023 | 6.85 | 6.85 | 6.79 | 6.80 | 6.69 | 5,200 |
| 13 ene 2023 | 6.65 | 6.66 | 6.60 | 6.63 | 6.52 | 7,200 |
| 12 ene 2023 | 6.51 | 6.56 | 6.51 | 6.55 | 6.45 | 4,200 |
| 11 ene 2023 | 6.45 | 6.47 | 6.42 | 6.42 | 6.32 | 4,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.