Elekta AB (publ) (EKTAY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:50PM EDT
Periodo de tiempo:
28 sept 2021 - 28 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2022 | 4.8100 | 4.8800 | 4.6800 | 4.7700 | 4.7700 | 95,300 |
| 26 sept 2022 | 4.9300 | 4.9300 | 4.8200 | 4.8500 | 4.8500 | 118,400 |
| 23 sept 2022 | 4.9200 | 4.9200 | 4.8300 | 4.8800 | 4.8800 | 52,300 |
| 22 sept 2022 | 4.9600 | 4.9700 | 4.9100 | 4.9600 | 4.9600 | 62,000 |
| 21 sept 2022 | 5.0800 | 5.0900 | 5.0000 | 5.0800 | 5.0800 | 30,400 |
| 20 sept 2022 | 5.2500 | 5.2700 | 5.1900 | 5.2400 | 5.2400 | 104,700 |
| 19 sept 2022 | 5.2300 | 5.2600 | 5.2200 | 5.2600 | 5.2600 | 69,300 |
| 16 sept 2022 | 5.3700 | 5.4200 | 5.3200 | 5.4000 | 5.4000 | 129,300 |
| 15 sept 2022 | 5.5400 | 5.5400 | 5.4500 | 5.4800 | 5.4800 | 100,600 |
| 14 sept 2022 | 5.5200 | 5.5500 | 5.4700 | 5.4800 | 5.4800 | 41,900 |
| 13 sept 2022 | 5.6500 | 5.6500 | 5.4900 | 5.5600 | 5.5600 | 45,100 |
| 12 sept 2022 | 5.8200 | 5.8600 | 5.8000 | 5.8100 | 5.8100 | 175,700 |
| 09 sept 2022 | 5.6100 | 5.6900 | 5.6100 | 5.6500 | 5.6500 | 47,000 |
| 08 sept 2022 | 5.3500 | 5.4600 | 5.3500 | 5.4500 | 5.4500 | 73,100 |
| 07 sept 2022 | 5.4500 | 5.5300 | 5.4500 | 5.5200 | 5.5200 | 59,100 |
| 06 sept 2022 | 5.3900 | 5.4400 | 5.3500 | 5.4100 | 5.4100 | 118,600 |
| 02 sept 2022 | 5.5700 | 5.6500 | 5.4200 | 5.4800 | 5.4800 | 60,700 |
| 01 sept 2022 | 5.4100 | 5.4700 | 5.3800 | 5.4300 | 5.4300 | 79,400 |
| 31 ago 2022 | 5.7200 | 5.7200 | 5.6600 | 5.6600 | 5.6600 | 52,100 |
| 30 ago 2022 | 5.8200 | 5.8400 | 5.7700 | 5.8000 | 5.8000 | 77,300 |
| 29 ago 2022 | 5.7200 | 5.8100 | 5.6800 | 5.7500 | 5.7500 | 209,800 |
| 26 ago 2022 | 5.9500 | 5.9600 | 5.6900 | 5.7400 | 5.7400 | 71,700 |
| 26 ago 2022 | 0.118 Dividendo | |||||
| 25 ago 2022 | 5.9700 | 6.1000 | 5.9300 | 6.0600 | 5.9420 | 22,600 |
| 24 ago 2022 | 6.4700 | 6.5600 | 6.4400 | 6.5000 | 6.3734 | 39,100 |
| 23 ago 2022 | 6.4700 | 6.5300 | 6.4400 | 6.4600 | 6.3342 | 46,200 |
| 22 ago 2022 | 6.6300 | 6.6300 | 6.5000 | 6.5000 | 6.3734 | 69,200 |
| 19 ago 2022 | 6.9300 | 6.9500 | 6.8900 | 6.9200 | 6.7853 | 20,700 |
| 18 ago 2022 | 6.9300 | 7.1100 | 6.9300 | 7.0400 | 6.9029 | 40,800 |
| 17 ago 2022 | 7.1200 | 7.2000 | 7.1200 | 7.1600 | 7.0206 | 10,200 |
| 16 ago 2022 | 7.2300 | 7.4400 | 7.2300 | 7.2800 | 7.1382 | 34,800 |
| 15 ago 2022 | 7.4000 | 7.5100 | 7.3100 | 7.3500 | 7.2069 | 27,000 |
| 12 ago 2022 | 7.5000 | 7.5200 | 7.4500 | 7.5100 | 7.3638 | 13,100 |
| 11 ago 2022 | 7.4800 | 7.5600 | 7.4800 | 7.5300 | 7.3834 | 15,500 |
| 10 ago 2022 | 7.2900 | 7.3200 | 7.2200 | 7.3100 | 7.1677 | 9,400 |
| 09 ago 2022 | 6.9800 | 7.0600 | 6.9800 | 7.0600 | 6.9225 | 23,500 |
| 08 ago 2022 | 7.2000 | 7.2400 | 7.1900 | 7.2100 | 7.0696 | 23,000 |
| 05 ago 2022 | 7.0500 | 7.1400 | 7.0400 | 7.1400 | 7.0010 | 24,000 |
| 04 ago 2022 | 7.0800 | 7.1800 | 7.0300 | 7.0600 | 6.9225 | 39,100 |
| 03 ago 2022 | 6.9000 | 6.9600 | 6.9000 | 6.9500 | 6.8147 | 34,100 |
| 02 ago 2022 | 6.8600 | 6.9500 | 6.8600 | 6.9100 | 6.7754 | 9,700 |
| 01 ago 2022 | 6.9200 | 7.0200 | 6.9200 | 6.9600 | 6.8245 | 44,800 |
| 29 jul 2022 | 7.0600 | 7.1700 | 7.0600 | 7.1500 | 7.0108 | 53,700 |
| 28 jul 2022 | 6.9100 | 7.0200 | 6.8700 | 7.0100 | 6.8735 | 86,200 |
| 27 jul 2022 | 6.8300 | 6.9800 | 6.8200 | 6.9500 | 6.8147 | 74,800 |
| 26 jul 2022 | 6.7800 | 6.7800 | 6.7200 | 6.7500 | 6.6186 | 71,100 |
| 25 jul 2022 | 6.8800 | 6.9100 | 6.8500 | 6.8800 | 6.7460 | 17,000 |
| 22 jul 2022 | 7.1000 | 7.1300 | 7.0400 | 7.1200 | 6.9814 | 15,200 |
| 21 jul 2022 | 7.2300 | 7.2400 | 7.1900 | 7.2400 | 7.0990 | 53,700 |
| 20 jul 2022 | 6.9800 | 7.0400 | 6.9500 | 6.9600 | 6.8245 | 23,400 |
| 19 jul 2022 | 6.9600 | 7.0200 | 6.9200 | 6.9500 | 6.8147 | 110,300 |
| 18 jul 2022 | 6.8400 | 7.1500 | 6.8000 | 6.8000 | 6.6676 | 55,200 |
| 15 jul 2022 | 6.6600 | 6.7400 | 6.6600 | 6.7200 | 6.5891 | 60,600 |
| 14 jul 2022 | 6.4800 | 6.5100 | 6.3900 | 6.4700 | 6.3440 | 61,000 |
| 13 jul 2022 | 6.7700 | 6.8200 | 6.7400 | 6.7600 | 6.6284 | 67,500 |
| 12 jul 2022 | 6.6800 | 6.7400 | 6.6400 | 6.7400 | 6.6088 | 65,200 |
| 11 jul 2022 | 6.7700 | 6.8400 | 6.7600 | 6.7900 | 6.6578 | 124,500 |
| 08 jul 2022 | 6.9000 | 6.9100 | 6.7500 | 6.7900 | 6.6578 | 54,900 |
| 07 jul 2022 | 7.0200 | 7.1000 | 7.0200 | 7.1000 | 6.9617 | 40,300 |
| 06 jul 2022 | 6.9300 | 6.9900 | 6.8900 | 6.9700 | 6.8343 | 45,100 |
| 05 jul 2022 | 6.8000 | 6.8300 | 6.7100 | 6.8200 | 6.6872 | 69,000 |
| 01 jul 2022 | 6.9700 | 7.0300 | 6.9300 | 7.0300 | 6.8931 | 28,000 |
| 30 jun 2022 | 6.8300 | 6.9200 | 6.8300 | 6.9000 | 6.7656 | 54,300 |
| 29 jun 2022 | 6.8500 | 6.9400 | 6.8200 | 6.8800 | 6.7460 | 88,100 |
| 28 jun 2022 | 7.1000 | 7.1900 | 7.0400 | 7.1200 | 6.9814 | 50,100 |
| 27 jun 2022 | 7.1300 | 7.1600 | 7.0900 | 7.1300 | 6.9912 | 188,600 |
| 24 jun 2022 | 7.0200 | 7.1000 | 7.0200 | 7.0800 | 6.9421 | 52,900 |
| 23 jun 2022 | 6.8400 | 6.8900 | 6.8100 | 6.8500 | 6.7166 | 31,900 |
| 22 jun 2022 | 6.8300 | 6.8400 | 6.7500 | 6.7800 | 6.6480 | 117,800 |
| 21 jun 2022 | 6.7200 | 6.7500 | 6.6900 | 6.6900 | 6.5597 | 161,100 |
| 17 jun 2022 | 6.6400 | 6.6400 | 6.5000 | 6.5700 | 6.4421 | 35,200 |
| 16 jun 2022 | 6.6100 | 6.6300 | 6.4600 | 6.4700 | 6.3440 | 25,300 |
| 15 jun 2022 | 7.2800 | 7.3200 | 7.1400 | 7.2900 | 7.1480 | 145,600 |
| 14 jun 2022 | 7.3500 | 7.3500 | 7.2500 | 7.3200 | 7.1775 | 137,900 |
| 13 jun 2022 | 7.3300 | 7.3500 | 7.2400 | 7.3300 | 7.1873 | 18,600 |
| 10 jun 2022 | 7.5100 | 7.8600 | 7.5100 | 7.5600 | 7.4128 | 60,300 |
| 09 jun 2022 | 7.7800 | 7.7900 | 7.6700 | 7.6800 | 7.5305 | 16,000 |
| 08 jun 2022 | 7.8400 | 7.8800 | 7.8000 | 7.8700 | 7.7168 | 35,100 |
| 07 jun 2022 | 7.7800 | 7.8500 | 7.7800 | 7.8100 | 7.6579 | 29,100 |
| 06 jun 2022 | 7.8600 | 7.8600 | 7.8100 | 7.8200 | 7.6677 | 3,200 |
| 03 jun 2022 | 7.7800 | 7.8000 | 7.7600 | 7.7800 | 7.6285 | 69,900 |
| 02 jun 2022 | 7.7900 | 7.9200 | 7.7900 | 7.9200 | 7.7658 | 51,300 |
| 01 jun 2022 | 7.7700 | 7.7700 | 7.6300 | 7.7000 | 7.5501 | 41,400 |
| 31 may 2022 | 7.7400 | 7.8000 | 7.7400 | 7.7600 | 7.6089 | 77,300 |
| 27 may 2022 | 7.4900 | 7.5500 | 7.4700 | 7.5400 | 7.3932 | 72,900 |
| 26 may 2022 | 7.2300 | 7.3000 | 7.1800 | 7.2100 | 7.0696 | 14,300 |
| 25 may 2022 | 7.1500 | 7.1600 | 7.0500 | 7.0900 | 6.9519 | 18,300 |
| 24 may 2022 | 7.0200 | 7.0600 | 6.8500 | 6.9600 | 6.8245 | 72,500 |
| 23 may 2022 | 7.0200 | 7.0200 | 6.9400 | 7.0000 | 6.8637 | 121,000 |
| 20 may 2022 | 7.1400 | 7.1700 | 7.0900 | 7.1600 | 7.0206 | 44,200 |
| 19 may 2022 | 7.3100 | 7.3600 | 7.2600 | 7.3200 | 7.1775 | 45,700 |
| 18 may 2022 | 7.2000 | 7.2600 | 7.1700 | 7.2600 | 7.1186 | 20,400 |
| 17 may 2022 | 7.3400 | 7.4400 | 7.3400 | 7.4100 | 7.2657 | 38,700 |
| 16 may 2022 | 7.1400 | 7.2000 | 7.1400 | 7.1900 | 7.0500 | 114,600 |
| 13 may 2022 | 7.0500 | 7.0700 | 6.9800 | 7.0100 | 6.8735 | 26,800 |
| 12 may 2022 | 6.7100 | 6.8500 | 6.7100 | 6.8200 | 6.6872 | 42,100 |
| 11 may 2022 | 6.8300 | 6.9300 | 6.7300 | 6.7500 | 6.6186 | 28,400 |
| 10 may 2022 | 6.5600 | 6.6500 | 6.5500 | 6.5800 | 6.4519 | 35,400 |
| 09 may 2022 | 6.3600 | 6.3600 | 6.2400 | 6.3100 | 6.1871 | 85,600 |
| 06 may 2022 | 6.5000 | 6.5000 | 6.3800 | 6.4500 | 6.3244 | 80,400 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
