U.S. markets closed
F S&P 500
4,323.75 +10.25 (+0.24%) F Dow Jones
33,844.00 +53.00 (+0.16%) F Nasdaq
14,780.00 +41.00 (+0.28%) E-mini Russell 2000 Index Futur
1,798.60 +5.60 (+0.31%) Petróleo
94.60 +0.92 (+0.98%) Oro
1,891.30 +0.40 (+0.02%)
Elekta AB (publ) (EKTAY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:32PM EDT
Periodo de tiempo:
27 sept 2022 - 27 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2023 | 6.63 | 6.63 | 6.60 | 6.61 | 6.61 | 9,400 |
| 26 sept 2023 | 6.70 | 6.71 | 6.68 | 6.70 | 6.70 | 13,600 |
| 25 sept 2023 | 6.63 | 6.72 | 6.63 | 6.72 | 6.72 | 18,000 |
| 22 sept 2023 | 6.53 | 6.53 | 6.52 | 6.52 | 6.52 | 4,100 |
| 21 sept 2023 | 6.67 | 6.67 | 6.64 | 6.65 | 6.65 | 9,900 |
| 20 sept 2023 | 6.78 | 6.80 | 6.74 | 6.80 | 6.80 | 8,400 |
| 19 sept 2023 | 6.72 | 6.78 | 6.62 | 6.74 | 6.74 | 14,400 |
| 18 sept 2023 | 6.72 | 6.80 | 6.72 | 6.77 | 6.77 | 19,200 |
| 15 sept 2023 | 6.80 | 6.80 | 6.68 | 6.68 | 6.68 | 9,600 |
| 14 sept 2023 | 6.64 | 6.71 | 6.64 | 6.71 | 6.71 | 10,200 |
| 13 sept 2023 | 6.72 | 6.72 | 6.63 | 6.63 | 6.63 | 4,000 |
| 12 sept 2023 | 6.65 | 6.68 | 6.65 | 6.67 | 6.67 | 12,300 |
| 11 sept 2023 | 6.68 | 6.71 | 6.68 | 6.71 | 6.71 | 14,800 |
| 08 sept 2023 | 6.65 | 6.65 | 6.60 | 6.62 | 6.62 | 4,600 |
| 07 sept 2023 | 6.63 | 6.64 | 6.60 | 6.64 | 6.64 | 6,600 |
| 06 sept 2023 | 6.83 | 6.83 | 6.74 | 6.76 | 6.76 | 3,600 |
| 05 sept 2023 | 6.96 | 6.98 | 6.89 | 6.91 | 6.91 | 16,100 |
| 01 sept 2023 | 7.05 | 7.05 | 6.97 | 6.97 | 6.97 | 10,400 |
| 31 ago 2023 | 7.18 | 7.18 | 7.10 | 7.10 | 7.10 | 5,100 |
| 30 ago 2023 | 7.20 | 7.21 | 7.19 | 7.19 | 7.19 | 10,700 |
| 29 ago 2023 | 7.05 | 7.19 | 7.05 | 7.18 | 7.18 | 9,200 |
| 28 ago 2023 | 7.10 | 7.10 | 6.97 | 7.10 | 7.10 | 12,600 |
| 25 ago 2023 | 7.25 | 7.25 | 7.03 | 7.03 | 7.03 | 3,200 |
| 25 ago 2023 | 0.117 Dividendo | |||||
| 24 ago 2023 | 6.87 | 6.87 | 6.69 | 6.80 | 6.68 | 10,700 |
| 23 ago 2023 | 6.80 | 6.87 | 6.74 | 6.87 | 6.75 | 6,700 |
| 22 ago 2023 | 6.66 | 6.69 | 6.65 | 6.69 | 6.57 | 10,400 |
| 21 ago 2023 | 6.70 | 6.73 | 6.60 | 6.67 | 6.56 | 18,000 |
| 18 ago 2023 | 6.73 | 6.78 | 6.73 | 6.77 | 6.65 | 5,200 |
| 17 ago 2023 | 6.95 | 6.98 | 6.95 | 6.97 | 6.85 | 4,500 |
| 16 ago 2023 | 7.03 | 7.10 | 7.03 | 7.08 | 6.96 | 8,400 |
| 15 ago 2023 | 7.27 | 7.27 | 7.27 | 7.27 | 7.14 | 2,700 |
| 14 ago 2023 | 7.34 | 7.42 | 7.32 | 7.42 | 7.29 | 11,400 |
| 11 ago 2023 | 7.41 | 7.41 | 7.37 | 7.37 | 7.24 | 4,700 |
| 10 ago 2023 | 7.87 | 7.87 | 7.76 | 7.76 | 7.63 | 3,300 |
| 09 ago 2023 | 7.80 | 7.83 | 7.79 | 7.83 | 7.70 | 3,500 |
| 08 ago 2023 | 7.79 | 7.83 | 7.79 | 7.83 | 7.70 | 4,300 |
| 07 ago 2023 | 7.90 | 8.08 | 7.90 | 8.08 | 7.94 | 11,200 |
| 04 ago 2023 | 7.92 | 7.99 | 7.91 | 7.91 | 7.77 | 3,600 |
| 03 ago 2023 | 7.77 | 7.93 | 7.75 | 7.91 | 7.77 | 3,600 |
| 02 ago 2023 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | 600 |
| 01 ago 2023 | 8.03 | 8.03 | 7.95 | 7.97 | 7.83 | 7,300 |
| 31 jul 2023 | 8.10 | 8.10 | 8.06 | 8.06 | 7.92 | 2,200 |
| 28 jul 2023 | 8.13 | 8.13 | 8.10 | 8.12 | 7.98 | 4,700 |
| 27 jul 2023 | 8.27 | 8.31 | 8.20 | 8.22 | 8.08 | 2,900 |
| 26 jul 2023 | 8.16 | 8.18 | 8.11 | 8.18 | 8.04 | 3,000 |
| 25 jul 2023 | 8.17 | 8.19 | 8.16 | 8.18 | 8.04 | 5,400 |
| 24 jul 2023 | 8.18 | 8.18 | 8.16 | 8.18 | 8.04 | 3,000 |
| 21 jul 2023 | 8.13 | 8.15 | 8.10 | 8.15 | 8.01 | 2,200 |
| 20 jul 2023 | 8.16 | 8.19 | 8.16 | 8.16 | 8.02 | 1,800 |
| 19 jul 2023 | 8.16 | 8.18 | 8.16 | 8.16 | 8.02 | 2,700 |
| 18 jul 2023 | 8.10 | 8.15 | 8.10 | 8.15 | 8.01 | 5,200 |
| 17 jul 2023 | 8.13 | 8.13 | 8.11 | 8.13 | 7.99 | 5,800 |
| 14 jul 2023 | 8.09 | 8.11 | 8.07 | 8.09 | 7.95 | 2,000 |
| 13 jul 2023 | 8.03 | 8.10 | 8.03 | 8.09 | 7.95 | 1,200 |
| 12 jul 2023 | 7.91 | 7.94 | 7.91 | 7.94 | 7.80 | 2,700 |
| 11 jul 2023 | 7.75 | 7.79 | 7.75 | 7.79 | 7.66 | 5,400 |
| 10 jul 2023 | 7.54 | 7.60 | 7.54 | 7.60 | 7.47 | 2,800 |
| 07 jul 2023 | 7.57 | 7.60 | 7.56 | 7.60 | 7.47 | 11,800 |
| 06 jul 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.27 | 900 |
| 05 jul 2023 | 7.69 | 7.69 | 7.59 | 7.62 | 7.49 | 2,200 |
| 03 jul 2023 | 7.63 | 7.79 | 7.60 | 7.60 | 7.47 | 1,400 |
| 30 jun 2023 | 7.62 | 7.65 | 7.62 | 7.64 | 7.51 | 2,200 |
| 29 jun 2023 | 7.48 | 7.55 | 7.48 | 7.54 | 7.41 | 2,800 |
| 28 jun 2023 | 7.46 | 7.50 | 7.43 | 7.48 | 7.35 | 3,600 |
| 27 jun 2023 | 7.51 | 7.53 | 7.43 | 7.44 | 7.31 | 10,400 |
| 26 jun 2023 | 7.45 | 7.55 | 7.26 | 7.37 | 7.24 | 8,500 |
| 23 jun 2023 | 7.48 | 7.49 | 7.40 | 7.47 | 7.34 | 4,000 |
| 22 jun 2023 | 7.45 | 7.56 | 7.45 | 7.50 | 7.37 | 2,500 |
| 21 jun 2023 | 7.58 | 7.58 | 7.58 | 7.58 | 7.45 | 1,600 |
| 20 jun 2023 | 7.58 | 7.68 | 7.54 | 7.62 | 7.49 | 2,800 |
| 16 jun 2023 | 7.93 | 7.93 | 7.88 | 7.89 | 7.75 | 1,900 |
| 15 jun 2023 | 7.86 | 7.87 | 7.85 | 7.85 | 7.71 | 2,800 |
| 14 jun 2023 | 7.99 | 7.99 | 7.97 | 7.97 | 7.83 | 2,000 |
| 13 jun 2023 | 8.04 | 8.04 | 8.03 | 8.03 | 7.89 | 2,200 |
| 12 jun 2023 | 7.86 | 7.90 | 7.84 | 7.89 | 7.75 | 4,300 |
| 09 jun 2023 | 7.66 | 7.71 | 7.64 | 7.67 | 7.54 | 3,000 |
| 08 jun 2023 | 7.65 | 7.67 | 7.65 | 7.67 | 7.54 | 2,500 |
| 07 jun 2023 | 7.61 | 7.61 | 7.59 | 7.59 | 7.46 | 1,400 |
| 06 jun 2023 | 7.54 | 7.60 | 7.54 | 7.60 | 7.47 | 5,600 |
| 05 jun 2023 | 7.51 | 7.59 | 7.51 | 7.58 | 7.45 | 3,400 |
| 02 jun 2023 | 7.60 | 7.61 | 7.59 | 7.59 | 7.46 | 3,800 |
| 01 jun 2023 | 7.51 | 7.51 | 7.45 | 7.45 | 7.32 | 3,600 |
| 31 may 2023 | 7.20 | 7.28 | 7.12 | 7.28 | 7.15 | 2,900 |
| 30 may 2023 | 7.70 | 7.70 | 7.66 | 7.66 | 7.53 | 2,000 |
| 26 may 2023 | 7.85 | 7.87 | 7.85 | 7.87 | 7.73 | 2,100 |
| 25 may 2023 | 7.73 | 7.73 | 7.66 | 7.68 | 7.55 | 2,700 |
| 24 may 2023 | 7.74 | 7.75 | 7.59 | 7.68 | 7.55 | 23,100 |
| 23 may 2023 | 8.07 | 8.12 | 8.02 | 8.02 | 7.88 | 1,700 |
| 22 may 2023 | 8.35 | 8.35 | 8.27 | 8.28 | 8.14 | 3,600 |
| 19 may 2023 | 8.40 | 8.40 | 8.39 | 8.39 | 8.25 | 1,100 |
| 18 may 2023 | 8.27 | 8.27 | 8.26 | 8.26 | 8.12 | 600 |
| 17 may 2023 | 8.40 | 8.47 | 8.40 | 8.43 | 8.28 | 1,000 |
| 16 may 2023 | 8.50 | 8.52 | 8.50 | 8.52 | 8.37 | 1,900 |
| 15 may 2023 | 8.47 | 8.51 | 8.46 | 8.51 | 8.36 | 1,900 |
| 12 may 2023 | 8.38 | 8.39 | 8.37 | 8.37 | 8.23 | 5,400 |
| 11 may 2023 | 8.45 | 8.45 | 8.43 | 8.44 | 8.29 | 2,300 |
| 10 may 2023 | 8.54 | 8.54 | 8.52 | 8.52 | 8.37 | 7,100 |
| 09 may 2023 | 8.45 | 8.46 | 8.44 | 8.46 | 8.31 | 10,400 |
| 08 may 2023 | 8.62 | 8.65 | 8.56 | 8.65 | 8.50 | 3,000 |
| *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.
