Elekta AB (publ) (EKTAY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 oct 2024 | 6.87 | 6.87 | 6.87 | 6.69 | 6.69 | 499 |
| 08 oct 2024 | 6.84 | 6.85 | 6.84 | 6.85 | 6.85 | 500 |
| 07 oct 2024 | 6.87 | 6.92 | 6.87 | 6.90 | 6.90 | 2,300 |
| 04 oct 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 600 |
| 03 oct 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 800 |
| 02 oct 2024 | 6.83 | 6.87 | 6.83 | 6.85 | 6.85 | 700 |
| 01 oct 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 300 |
| 30 sept 2024 | 7.13 | 7.13 | 7.08 | 7.09 | 7.09 | 1,000 |
| 27 sept 2024 | 7.11 | 7.12 | 7.10 | 7.11 | 7.11 | 2,200 |
| 26 sept 2024 | 7.00 | 7.03 | 7.00 | 7.03 | 7.03 | 2,900 |
| 25 sept 2024 | 6.67 | 6.69 | 6.65 | 6.68 | 6.68 | 2,000 |
| 24 sept 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1,100 |
| 23 sept 2024 | 6.46 | 6.48 | 6.46 | 6.47 | 6.47 | 18,500 |
| 20 sept 2024 | 6.39 | 6.40 | 6.39 | 6.39 | 6.39 | 1,200 |
| 19 sept 2024 | 6.53 | 6.55 | 6.44 | 6.55 | 6.55 | 1,600 |
| 18 sept 2024 | 6.67 | 6.68 | 6.67 | 6.68 | 6.68 | 1,000 |
| 17 sept 2024 | 6.60 | 6.62 | 6.60 | 6.62 | 6.62 | 2,000 |
| 16 sept 2024 | 6.33 | 6.37 | 6.33 | 6.36 | 6.36 | 4,300 |
| 13 sept 2024 | 6.42 | 6.42 | 6.41 | 6.42 | 6.42 | 3,500 |
| 12 sept 2024 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 6,900 |
| 11 sept 2024 | 6.12 | 6.15 | 6.12 | 6.15 | 6.15 | 5,700 |
| 10 sept 2024 | 6.05 | 6.08 | 6.05 | 6.07 | 6.07 | 8,100 |
| 09 sept 2024 | 6.18 | 6.33 | 6.05 | 6.12 | 6.12 | 6,300 |
| 09 sept 2024 | 0.114 Dividendo | |||||
| 06 sept 2024 | 6.35 | 6.35 | 6.29 | 6.29 | 6.18 | 1,300 |
| 05 sept 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.36 | 1,700 |
| 04 sept 2024 | 6.42 | 6.58 | 6.40 | 6.44 | 6.32 | 6,800 |
| 03 sept 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.30 | 700 |
| 30 ago 2024 | 6.78 | 6.78 | 6.74 | 6.78 | 6.66 | 3,400 |
| 29 ago 2024 | 6.71 | 6.82 | 6.68 | 6.68 | 6.56 | 2,500 |
| 28 ago 2024 | 6.78 | 6.78 | 6.75 | 6.75 | 6.63 | 1,300 |
| 27 ago 2024 | 6.75 | 6.80 | 6.68 | 6.74 | 6.62 | 5,200 |
| 26 ago 2024 | 6.71 | 6.71 | 6.63 | 6.71 | 6.59 | 3,400 |
| 23 ago 2024 | 6.65 | 6.76 | 6.65 | 6.71 | 6.59 | 2,700 |
| 22 ago 2024 | 6.68 | 6.68 | 6.67 | 6.68 | 6.56 | 2,700 |
| 21 ago 2024 | 6.65 | 6.71 | 6.65 | 6.71 | 6.59 | 1,200 |
| 20 ago 2024 | 6.52 | 6.55 | 6.52 | 6.55 | 6.43 | 1,600 |
| 19 ago 2024 | 6.48 | 6.55 | 6.48 | 6.55 | 6.43 | 19,200 |
| 16 ago 2024 | 6.47 | 6.49 | 6.46 | 6.49 | 6.37 | 13,900 |
| 15 ago 2024 | 6.41 | 6.46 | 6.41 | 6.45 | 6.33 | 4,300 |
| 14 ago 2024 | 6.54 | 6.55 | 6.49 | 6.49 | 6.37 | 4,000 |
| 13 ago 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.26 | 1,000 |
| 12 ago 2024 | 6.31 | 6.33 | 6.24 | 6.31 | 6.20 | 7,000 |
| 09 ago 2024 | 6.20 | 6.25 | 6.20 | 6.25 | 6.14 | 16,700 |
| 08 ago 2024 | 5.96 | 5.99 | 5.96 | 5.97 | 5.86 | 3,800 |
| 07 ago 2024 | 6.03 | 6.04 | 5.96 | 6.00 | 5.89 | 5,800 |
| 06 ago 2024 | 5.86 | 5.98 | 5.86 | 5.98 | 5.87 | 25,200 |
| 05 ago 2024 | 5.90 | 5.92 | 5.86 | 5.86 | 5.75 | 3,400 |
| 02 ago 2024 | 6.09 | 6.09 | 6.04 | 6.05 | 5.94 | 6,200 |
| 01 ago 2024 | 6.19 | 6.19 | 6.11 | 6.13 | 6.02 | 9,300 |
| 31 jul 2024 | 6.26 | 6.26 | 6.21 | 6.25 | 6.14 | 6,900 |
| 30 jul 2024 | 6.28 | 6.28 | 6.26 | 6.27 | 6.16 | 16,900 |
| 29 jul 2024 | 6.20 | 6.29 | 6.20 | 6.29 | 6.18 | 15,700 |
| 26 jul 2024 | 6.15 | 6.15 | 6.13 | 6.13 | 6.02 | 14,200 |
| 25 jul 2024 | 6.10 | 6.19 | 6.10 | 6.15 | 6.04 | 11,200 |
| 24 jul 2024 | 6.23 | 6.25 | 6.21 | 6.21 | 6.10 | 7,500 |
| 23 jul 2024 | 6.19 | 6.19 | 6.15 | 6.15 | 6.04 | 7,200 |
| 22 jul 2024 | 6.29 | 6.30 | 6.27 | 6.28 | 6.17 | 10,700 |
| 19 jul 2024 | 6.21 | 6.23 | 6.19 | 6.20 | 6.09 | 20,200 |
| 18 jul 2024 | 6.35 | 6.36 | 6.31 | 6.32 | 6.21 | 4,100 |
| 17 jul 2024 | 6.30 | 6.31 | 6.27 | 6.28 | 6.17 | 11,100 |
| 16 jul 2024 | 6.27 | 6.30 | 6.19 | 6.29 | 6.18 | 11,800 |
| 15 jul 2024 | 6.36 | 6.48 | 6.26 | 6.26 | 6.15 | 3,700 |
| 12 jul 2024 | 6.34 | 6.40 | 6.27 | 6.32 | 6.21 | 8,100 |
| 11 jul 2024 | 6.33 | 6.42 | 6.25 | 6.41 | 6.29 | 12,200 |
| 10 jul 2024 | 6.25 | 6.25 | 6.16 | 6.20 | 6.09 | 10,700 |
| 09 jul 2024 | 6.23 | 6.25 | 6.14 | 6.14 | 6.03 | 8,300 |
| 08 jul 2024 | 6.53 | 6.53 | 6.31 | 6.47 | 6.35 | 22,800 |
| 05 jul 2024 | 6.51 | 6.70 | 6.32 | 6.55 | 6.43 | 39,000 |
| 03 jul 2024 | 6.30 | 6.50 | 6.20 | 6.50 | 6.38 | 15,400 |
| 02 jul 2024 | 6.17 | 6.20 | 6.08 | 6.11 | 6.00 | 3,300 |
| 01 jul 2024 | 6.23 | 6.35 | 6.09 | 6.09 | 5.98 | 43,600 |
| 28 jun 2024 | 6.26 | 6.30 | 6.10 | 6.15 | 6.04 | 27,200 |
| 27 jun 2024 | 6.24 | 6.24 | 6.10 | 6.20 | 6.09 | 8,200 |
| 26 jun 2024 | 6.15 | 6.15 | 6.04 | 6.04 | 5.93 | 9,600 |
| 25 jun 2024 | 6.20 | 6.48 | 6.20 | 6.33 | 6.22 | 2,700 |
| 24 jun 2024 | 6.37 | 6.43 | 6.30 | 6.35 | 6.23 | 43,400 |
| 21 jun 2024 | 6.15 | 6.26 | 6.15 | 6.25 | 6.14 | 15,800 |
| 20 jun 2024 | 6.19 | 6.23 | 6.18 | 6.23 | 6.12 | 12,800 |
| 18 jun 2024 | 6.15 | 6.18 | 6.15 | 6.17 | 6.06 | 48,300 |
| 17 jun 2024 | 6.22 | 6.25 | 6.21 | 6.25 | 6.14 | 9,500 |
| 14 jun 2024 | 6.09 | 6.17 | 6.09 | 6.17 | 6.06 | 20,500 |
| 13 jun 2024 | 6.35 | 6.35 | 6.28 | 6.29 | 6.18 | 40,100 |
| 12 jun 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.28 | 9,100 |
| 11 jun 2024 | 6.40 | 6.40 | 6.29 | 6.32 | 6.21 | 38,300 |
| 10 jun 2024 | 6.47 | 6.57 | 6.47 | 6.51 | 6.39 | 3,700 |
| 07 jun 2024 | 6.45 | 6.45 | 6.35 | 6.38 | 6.26 | 11,800 |
| 06 jun 2024 | 6.70 | 6.71 | 6.52 | 6.71 | 6.59 | 14,500 |
| 05 jun 2024 | 6.65 | 6.69 | 6.58 | 6.62 | 6.50 | 21,900 |
| 04 jun 2024 | 8.07 | 8.11 | 8.05 | 8.11 | 7.96 | 2,400 |
| 03 jun 2024 | 8.08 | 8.10 | 8.08 | 8.09 | 7.94 | 2,200 |
| 31 may 2024 | 8.17 | 8.17 | 8.12 | 8.12 | 7.97 | 3,100 |
| 30 may 2024 | 8.07 | 8.11 | 8.06 | 8.10 | 7.95 | 3,000 |
| 29 may 2024 | 8.03 | 8.06 | 8.03 | 8.05 | 7.90 | 4,000 |
| 28 may 2024 | 8.24 | 8.24 | 8.23 | 8.23 | 8.08 | 1,900 |
| 24 may 2024 | 7.98 | 8.03 | 7.98 | 8.03 | 7.88 | 3,400 |
| 23 may 2024 | 8.03 | 8.04 | 8.00 | 8.01 | 7.86 | 3,700 |
| 22 may 2024 | 8.02 | 8.06 | 8.02 | 8.02 | 7.87 | 2,000 |
| 21 may 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.73 | 3,400 |
| 20 may 2024 | 7.73 | 7.75 | 7.73 | 7.75 | 7.61 | 1,600 |
| *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.