Elekta AB (publ) (EKTAY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:46PM EDT
Periodo de tiempo:
29 mar 2022 - 29 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 mar 2023 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 1,622 |
| 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 |
| 10 ene 2023 | 6.32 | 6.33 | 6.32 | 6.33 | 6.23 | 9,800 |
| 09 ene 2023 | 6.52 | 6.57 | 6.49 | 6.53 | 6.43 | 22,700 |
| 06 ene 2023 | 6.35 | 6.38 | 6.28 | 6.38 | 6.28 | 11,300 |
| 05 ene 2023 | 6.22 | 6.37 | 6.20 | 6.25 | 6.15 | 8,100 |
| 04 ene 2023 | 6.21 | 6.29 | 6.21 | 6.28 | 6.18 | 15,100 |
| 03 ene 2023 | 6.12 | 6.12 | 6.04 | 6.07 | 5.97 | 21,300 |
| 30 dic 2022 | 6.04 | 6.04 | 5.98 | 5.99 | 5.89 | 7,400 |
| 29 dic 2022 | 6.01 | 6.04 | 6.00 | 6.03 | 5.93 | 9,400 |
| 28 dic 2022 | 5.87 | 5.90 | 5.81 | 5.82 | 5.73 | 11,800 |
| 27 dic 2022 | 5.81 | 5.85 | 5.81 | 5.82 | 5.73 | 11,700 |
| 23 dic 2022 | 5.85 | 5.88 | 5.84 | 5.84 | 5.75 | 11,800 |
| 22 dic 2022 | 5.74 | 5.78 | 5.73 | 5.78 | 5.69 | 6,900 |
| 21 dic 2022 | 5.77 | 5.86 | 5.77 | 5.86 | 5.77 | 24,500 |
| 20 dic 2022 | 5.54 | 5.57 | 5.54 | 5.54 | 5.45 | 12,300 |
| 19 dic 2022 | 5.75 | 5.76 | 5.71 | 5.72 | 5.63 | 19,500 |
| 16 dic 2022 | 5.72 | 5.75 | 5.71 | 5.75 | 5.66 | 7,800 |
| 15 dic 2022 | 5.91 | 5.91 | 5.85 | 5.85 | 5.76 | 5,500 |
| 14 dic 2022 | 6.34 | 6.35 | 6.26 | 6.32 | 6.22 | 7,500 |
| 13 dic 2022 | 6.25 | 6.26 | 6.22 | 6.24 | 6.14 | 4,900 |
| 12 dic 2022 | 6.10 | 6.15 | 6.10 | 6.13 | 6.03 | 7,800 |
| 09 dic 2022 | 6.01 | 6.03 | 6.00 | 6.03 | 5.93 | 7,500 |
| 08 dic 2022 | 5.83 | 5.86 | 5.83 | 5.86 | 5.77 | 6,400 |
| 07 dic 2022 | 5.91 | 5.91 | 5.83 | 5.90 | 5.81 | 5,400 |
| 06 dic 2022 | 5.88 | 5.88 | 5.74 | 5.76 | 5.67 | 10,400 |
| 05 dic 2022 | 6.01 | 6.01 | 5.92 | 5.92 | 5.83 | 5,600 |
| 02 dic 2022 | 5.92 | 5.93 | 5.89 | 5.90 | 5.81 | 7,000 |
| 01 dic 2022 | 6.10 | 6.10 | 5.99 | 6.08 | 5.98 | 10,200 |
| 30 nov 2022 | 5.81 | 5.89 | 5.76 | 5.89 | 5.80 | 9,300 |
| 29 nov 2022 | 5.78 | 5.80 | 5.74 | 5.78 | 5.69 | 20,200 |
| 28 nov 2022 | 5.73 | 5.73 | 5.65 | 5.66 | 5.57 | 15,200 |
| 25 nov 2022 | 5.58 | 5.62 | 5.58 | 5.58 | 5.49 | 14,400 |
| 23 nov 2022 | 5.54 | 5.62 | 5.53 | 5.53 | 5.44 | 8,200 |
| 22 nov 2022 | 5.54 | 5.55 | 5.52 | 5.55 | 5.46 | 48,500 |
| 21 nov 2022 | 5.57 | 5.63 | 5.57 | 5.61 | 5.52 | 31,600 |
| 18 nov 2022 | 5.61 | 5.61 | 5.57 | 5.60 | 5.51 | 31,400 |
| 17 nov 2022 | 5.52 | 5.59 | 5.45 | 5.57 | 5.48 | 25,500 |
| 16 nov 2022 | 5.67 | 5.67 | 5.61 | 5.65 | 5.56 | 34,200 |
| 15 nov 2022 | 5.82 | 5.82 | 5.65 | 5.70 | 5.61 | 18,300 |
| 14 nov 2022 | 5.75 | 5.81 | 5.75 | 5.78 | 5.69 | 13,700 |
| 11 nov 2022 | 5.60 | 5.87 | 5.60 | 5.87 | 5.78 | 15,000 |
| 10 nov 2022 | 5.40 | 5.46 | 5.31 | 5.39 | 5.30 | 21,900 |
| 09 nov 2022 | 5.22 | 5.25 | 5.19 | 5.23 | 5.15 | 23,300 |
| 08 nov 2022 | 5.25 | 5.32 | 5.22 | 5.27 | 5.19 | 39,000 |
| 07 nov 2022 | 5.30 | 5.33 | 5.27 | 5.33 | 5.24 | 69,600 |
| 04 nov 2022 | 5.31 | 5.42 | 5.23 | 5.39 | 5.30 | 46,700 |
| *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.
