Elekta AB (publ) (EKTAY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:45PM EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2022 | 7.14 | 7.20 | 7.14 | 7.19 | 7.19 | 114,600 |
| 13 may 2022 | 7.05 | 7.07 | 6.98 | 7.01 | 7.01 | 26,800 |
| 12 may 2022 | 6.71 | 6.85 | 6.71 | 6.82 | 6.82 | 42,100 |
| 11 may 2022 | 6.83 | 6.93 | 6.73 | 6.75 | 6.75 | 28,400 |
| 10 may 2022 | 6.56 | 6.65 | 6.55 | 6.58 | 6.58 | 35,400 |
| 09 may 2022 | 6.36 | 6.36 | 6.24 | 6.31 | 6.31 | 85,600 |
| 06 may 2022 | 6.50 | 6.50 | 6.38 | 6.45 | 6.45 | 80,400 |
| 05 may 2022 | 6.56 | 6.56 | 6.47 | 6.49 | 6.49 | 15,300 |
| 04 may 2022 | 6.65 | 6.82 | 6.58 | 6.69 | 6.69 | 28,400 |
| 03 may 2022 | 6.67 | 6.72 | 6.66 | 6.68 | 6.68 | 53,200 |
| 02 may 2022 | 6.61 | 6.75 | 6.61 | 6.63 | 6.63 | 69,400 |
| 29 abr 2022 | 6.76 | 6.80 | 6.70 | 6.71 | 6.71 | 42,700 |
| 28 abr 2022 | 6.76 | 6.83 | 6.74 | 6.83 | 6.83 | 51,500 |
| 27 abr 2022 | 6.75 | 6.80 | 6.73 | 6.80 | 6.80 | 21,900 |
| 26 abr 2022 | 6.90 | 6.90 | 6.75 | 6.75 | 6.75 | 44,000 |
| 25 abr 2022 | 7.01 | 7.08 | 6.96 | 7.07 | 7.07 | 55,800 |
| 22 abr 2022 | 7.20 | 7.23 | 7.18 | 7.20 | 7.20 | 19,300 |
| 21 abr 2022 | 7.63 | 7.63 | 7.44 | 7.44 | 7.44 | 29,600 |
| 20 abr 2022 | 7.56 | 7.61 | 7.56 | 7.57 | 7.57 | 37,000 |
| 19 abr 2022 | 7.48 | 7.56 | 7.47 | 7.56 | 7.56 | 23,300 |
| 18 abr 2022 | 7.32 | 7.51 | 7.18 | 7.28 | 7.28 | 59,900 |
| 14 abr 2022 | 7.26 | 7.34 | 7.18 | 7.30 | 7.30 | 39,500 |
| 13 abr 2022 | 7.34 | 7.39 | 7.33 | 7.36 | 7.36 | 20,800 |
| 12 abr 2022 | 7.55 | 7.55 | 7.45 | 7.47 | 7.47 | 19,300 |
| 11 abr 2022 | 7.68 | 7.70 | 7.64 | 7.70 | 7.70 | 42,700 |
| 08 abr 2022 | 7.93 | 7.96 | 7.90 | 7.96 | 7.96 | 20,200 |
| 07 abr 2022 | 7.87 | 7.95 | 7.84 | 7.95 | 7.95 | 35,800 |
| 06 abr 2022 | 7.71 | 7.74 | 7.69 | 7.74 | 7.74 | 12,000 |
| 05 abr 2022 | 8.16 | 8.16 | 8.05 | 8.09 | 8.09 | 32,700 |
| 04 abr 2022 | 8.22 | 8.22 | 8.14 | 8.16 | 8.16 | 22,300 |
| 01 abr 2022 | 8.14 | 8.20 | 8.14 | 8.17 | 8.17 | 25,200 |
| 31 mar 2022 | 7.91 | 7.93 | 7.82 | 7.87 | 7.87 | 32,300 |
| 30 mar 2022 | 8.09 | 8.13 | 8.07 | 8.10 | 8.10 | 12,100 |
| 29 mar 2022 | 8.30 | 8.34 | 8.26 | 8.30 | 8.30 | 29,300 |
| 28 mar 2022 | 7.75 | 7.83 | 7.71 | 7.79 | 7.79 | 49,800 |
| 25 mar 2022 | 7.99 | 8.11 | 7.90 | 7.96 | 7.96 | 45,400 |
| 24 mar 2022 | 8.19 | 8.39 | 8.15 | 8.35 | 8.35 | 22,000 |
| 23 mar 2022 | 8.09 | 8.15 | 8.06 | 8.11 | 8.11 | 19,500 |
| 22 mar 2022 | 8.34 | 8.34 | 8.25 | 8.26 | 8.26 | 65,600 |
| 21 mar 2022 | 7.92 | 8.09 | 7.92 | 8.07 | 8.07 | 37,600 |
| 18 mar 2022 | 8.00 | 8.20 | 8.00 | 8.14 | 8.14 | 18,600 |
| 17 mar 2022 | 8.12 | 8.20 | 8.11 | 8.18 | 8.18 | 18,000 |
| 16 mar 2022 | 8.07 | 8.16 | 7.98 | 8.16 | 8.16 | 27,200 |
| 15 mar 2022 | 7.67 | 7.72 | 7.60 | 7.65 | 7.65 | 13,700 |
| 14 mar 2022 | 7.83 | 7.88 | 7.71 | 7.76 | 7.76 | 126,600 |
| 11 mar 2022 | 7.68 | 7.96 | 7.53 | 7.60 | 7.60 | 60,600 |
| 10 mar 2022 | 7.58 | 7.64 | 7.57 | 7.57 | 7.57 | 51,900 |
| 09 mar 2022 | 7.84 | 8.01 | 7.79 | 7.97 | 7.97 | 26,500 |
| 08 mar 2022 | 7.50 | 7.78 | 7.41 | 7.59 | 7.59 | 61,700 |
| 07 mar 2022 | 7.80 | 7.80 | 7.34 | 7.40 | 7.40 | 64,400 |
| 04 mar 2022 | 7.81 | 7.85 | 7.72 | 7.79 | 7.79 | 38,000 |
| 03 mar 2022 | 8.36 | 8.36 | 8.15 | 8.23 | 8.23 | 36,500 |
| 02 mar 2022 | 8.31 | 8.40 | 8.29 | 8.36 | 8.36 | 21,100 |
| 01 mar 2022 | 8.49 | 8.49 | 8.26 | 8.28 | 8.28 | 28,100 |
| 28 feb 2022 | 8.61 | 8.64 | 8.51 | 8.53 | 8.53 | 63,500 |
| 25 feb 2022 | 8.52 | 8.55 | 8.48 | 8.48 | 8.48 | 9,200 |
| 25 feb 2022 | 0.117 Dividendo | |||||
| 24 feb 2022 | 8.27 | 8.54 | 8.26 | 8.49 | 8.37 | 13,500 |
| 23 feb 2022 | 8.89 | 8.89 | 8.67 | 8.72 | 8.60 | 21,700 |
| 22 feb 2022 | 8.73 | 8.88 | 8.71 | 8.82 | 8.70 | 55,100 |
| 18 feb 2022 | 8.93 | 8.95 | 8.80 | 8.93 | 8.81 | 16,700 |
| 17 feb 2022 | 9.10 | 9.28 | 9.05 | 9.05 | 8.93 | 5,000 |
| 16 feb 2022 | 9.48 | 9.55 | 9.48 | 9.52 | 9.39 | 15,300 |
| 15 feb 2022 | 9.45 | 9.56 | 9.42 | 9.53 | 9.40 | 16,700 |
| 14 feb 2022 | 9.25 | 9.36 | 9.22 | 9.28 | 9.15 | 30,100 |
| 11 feb 2022 | 10.67 | 10.67 | 10.41 | 10.44 | 10.30 | 22,100 |
| 10 feb 2022 | 10.86 | 10.89 | 10.70 | 10.73 | 10.58 | 20,400 |
| 09 feb 2022 | 10.74 | 10.85 | 10.74 | 10.80 | 10.65 | 43,600 |
| 08 feb 2022 | 10.41 | 10.45 | 10.40 | 10.45 | 10.31 | 16,800 |
| 07 feb 2022 | 10.50 | 10.50 | 10.43 | 10.47 | 10.33 | 29,100 |
| 04 feb 2022 | 10.46 | 10.56 | 10.46 | 10.56 | 10.41 | 19,500 |
| 03 feb 2022 | 10.66 | 10.66 | 10.63 | 10.64 | 10.49 | 2,000 |
| 02 feb 2022 | 10.59 | 10.64 | 10.59 | 10.64 | 10.49 | 7,800 |
| 01 feb 2022 | 10.35 | 10.36 | 10.31 | 10.36 | 10.22 | 27,600 |
| 31 ene 2022 | 10.07 | 10.20 | 10.07 | 10.18 | 10.04 | 48,800 |
| 28 ene 2022 | 9.94 | 9.96 | 9.84 | 9.96 | 9.82 | 16,400 |
| 27 ene 2022 | 10.10 | 10.15 | 10.00 | 10.07 | 9.93 | 19,500 |
| 26 ene 2022 | 10.23 | 10.26 | 9.96 | 10.01 | 9.87 | 17,400 |
| 25 ene 2022 | 9.88 | 10.03 | 9.85 | 9.97 | 9.83 | 29,800 |
| 24 ene 2022 | 10.00 | 10.12 | 9.92 | 10.12 | 9.98 | 25,400 |
| 21 ene 2022 | 10.69 | 10.69 | 10.59 | 10.62 | 10.47 | 26,100 |
| 20 ene 2022 | 11.00 | 11.08 | 10.87 | 10.87 | 10.72 | 13,900 |
| 19 ene 2022 | 10.99 | 11.04 | 10.98 | 11.02 | 10.87 | 33,800 |
| 18 ene 2022 | 10.93 | 10.95 | 10.88 | 10.92 | 10.77 | 13,800 |
| 14 ene 2022 | 11.36 | 11.39 | 11.27 | 11.37 | 11.21 | 5,000 |
| 13 ene 2022 | 11.97 | 11.99 | 11.95 | 11.99 | 11.82 | 3,400 |
| 12 ene 2022 | 12.02 | 12.08 | 12.02 | 12.05 | 11.88 | 8,900 |
| 11 ene 2022 | 12.13 | 12.23 | 12.13 | 12.23 | 12.06 | 3,400 |
| 10 ene 2022 | 12.13 | 12.26 | 12.13 | 12.26 | 12.09 | 9,600 |
| 07 ene 2022 | 12.18 | 12.28 | 12.14 | 12.28 | 12.11 | 5,900 |
| 06 ene 2022 | 12.25 | 12.26 | 12.24 | 12.24 | 12.07 | 3,700 |
| 05 ene 2022 | 12.47 | 12.47 | 12.35 | 12.35 | 12.18 | 3,900 |
| 04 ene 2022 | 12.75 | 12.75 | 12.61 | 12.65 | 12.48 | 12,100 |
| 03 ene 2022 | 12.62 | 12.72 | 12.62 | 12.70 | 12.52 | 2,300 |
| 31 dic 2021 | 12.80 | 12.96 | 12.56 | 12.80 | 12.62 | 2,400 |
| 30 dic 2021 | 12.65 | 12.65 | 12.60 | 12.62 | 12.45 | 5,400 |
| 29 dic 2021 | 12.57 | 12.62 | 12.56 | 12.62 | 12.45 | 11,600 |
| 28 dic 2021 | 12.51 | 12.55 | 12.49 | 12.49 | 12.32 | 8,000 |
| 27 dic 2021 | 12.41 | 12.45 | 12.41 | 12.43 | 12.26 | 13,300 |
| 23 dic 2021 | 12.20 | 12.30 | 12.19 | 12.30 | 12.13 | 24,300 |
| *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.
