AB Electrolux (publ) (ELUX-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
01 oct 2022 - 01 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 112.00 | 113.95 | 111.00 | 113.05 | 113.05 | 1,787,165 |
| 28 sept 2023 | 109.00 | 110.85 | 107.85 | 110.70 | 110.70 | 1,554,173 |
| 27 sept 2023 | 109.70 | 111.20 | 109.45 | 109.75 | 109.75 | 946,148 |
| 26 sept 2023 | 110.35 | 110.60 | 109.10 | 109.80 | 109.80 | 1,008,836 |
| 25 sept 2023 | 112.20 | 112.50 | 109.85 | 110.50 | 110.50 | 1,163,913 |
| 22 sept 2023 | 112.10 | 113.10 | 111.35 | 112.35 | 112.35 | 1,468,670 |
| 21 sept 2023 | 115.05 | 115.30 | 111.80 | 112.85 | 112.85 | 2,226,858 |
| 20 sept 2023 | 115.90 | 116.95 | 114.85 | 116.05 | 116.05 | 1,851,685 |
| 19 sept 2023 | 113.80 | 115.85 | 113.70 | 115.80 | 115.80 | 1,385,174 |
| 18 sept 2023 | 117.35 | 118.65 | 115.80 | 116.25 | 116.25 | 1,171,825 |
| 15 sept 2023 | 119.60 | 120.40 | 117.65 | 117.85 | 117.85 | 1,596,181 |
| 14 sept 2023 | 116.10 | 118.50 | 116.00 | 118.10 | 118.10 | 827,847 |
| 13 sept 2023 | 115.75 | 119.10 | 115.70 | 116.30 | 116.30 | 963,739 |
| 12 sept 2023 | 115.55 | 118.30 | 115.40 | 116.40 | 116.40 | 2,169,421 |
| 11 sept 2023 | 113.50 | 116.25 | 113.25 | 115.80 | 115.80 | 1,596,595 |
| 08 sept 2023 | 113.50 | 113.80 | 111.80 | 112.65 | 112.65 | 838,017 |
| 07 sept 2023 | 116.00 | 116.65 | 111.70 | 112.90 | 112.90 | 2,365,709 |
| 06 sept 2023 | 117.05 | 117.60 | 116.05 | 116.70 | 116.70 | 830,021 |
| 05 sept 2023 | 118.00 | 118.15 | 117.10 | 117.70 | 117.70 | 944,932 |
| 04 sept 2023 | 118.45 | 120.35 | 117.70 | 118.60 | 118.60 | 903,365 |
| 01 sept 2023 | 119.00 | 119.80 | 117.30 | 118.45 | 118.45 | 1,814,223 |
| 31 ago 2023 | 120.85 | 121.95 | 120.10 | 120.65 | 120.65 | 1,287,160 |
| 30 ago 2023 | 120.90 | 121.50 | 118.45 | 120.20 | 120.20 | 1,268,222 |
| 29 ago 2023 | 118.80 | 120.45 | 118.40 | 120.25 | 120.25 | 1,204,407 |
| 28 ago 2023 | 119.50 | 120.75 | 117.70 | 118.80 | 118.80 | 1,102,902 |
| 25 ago 2023 | 120.40 | 122.00 | 118.90 | 119.50 | 119.50 | 1,380,445 |
| 24 ago 2023 | 126.10 | 126.65 | 120.90 | 121.10 | 121.10 | 1,537,436 |
| 23 ago 2023 | 127.70 | 127.80 | 124.70 | 125.10 | 125.10 | 856,929 |
| 22 ago 2023 | 127.80 | 128.10 | 126.50 | 126.75 | 126.75 | 644,930 |
| 21 ago 2023 | 127.05 | 129.05 | 126.75 | 126.95 | 126.95 | 575,344 |
| 18 ago 2023 | 127.00 | 128.50 | 125.85 | 127.20 | 127.20 | 762,044 |
| 17 ago 2023 | 127.40 | 128.25 | 127.00 | 128.00 | 128.00 | 679,948 |
| 16 ago 2023 | 127.50 | 128.85 | 127.35 | 128.00 | 128.00 | 690,510 |
| 15 ago 2023 | 128.50 | 128.80 | 127.20 | 128.40 | 128.40 | 657,930 |
| 14 ago 2023 | 127.05 | 128.60 | 127.05 | 128.35 | 128.35 | 525,703 |
| 11 ago 2023 | 127.90 | 128.70 | 126.75 | 128.20 | 128.20 | 621,943 |
| 10 ago 2023 | 128.40 | 129.15 | 127.25 | 128.80 | 128.80 | 580,178 |
| 09 ago 2023 | 127.50 | 128.80 | 127.10 | 127.15 | 127.15 | 789,989 |
| 08 ago 2023 | 126.45 | 128.50 | 126.45 | 127.50 | 127.50 | 845,658 |
| 07 ago 2023 | 125.55 | 127.80 | 125.40 | 127.55 | 127.55 | 579,300 |
| 04 ago 2023 | 126.40 | 126.90 | 125.40 | 126.90 | 126.90 | 568,051 |
| 03 ago 2023 | 125.85 | 126.40 | 123.90 | 125.60 | 125.60 | 945,521 |
| 02 ago 2023 | 127.50 | 128.25 | 126.20 | 126.80 | 126.80 | 743,241 |
| 01 ago 2023 | 130.00 | 130.30 | 127.85 | 128.45 | 128.45 | 950,472 |
| 31 jul 2023 | 130.70 | 131.00 | 128.75 | 130.00 | 130.00 | 783,419 |
| 28 jul 2023 | 129.00 | 131.00 | 128.20 | 130.60 | 130.60 | 968,863 |
| 27 jul 2023 | 129.65 | 130.95 | 128.15 | 129.60 | 129.60 | 1,223,545 |
| 26 jul 2023 | 126.50 | 129.45 | 126.50 | 128.90 | 128.90 | 1,000,195 |
| 25 jul 2023 | 126.00 | 129.20 | 125.95 | 128.25 | 128.25 | 1,712,528 |
| 24 jul 2023 | 121.40 | 126.40 | 120.50 | 126.35 | 126.35 | 2,206,008 |
| 21 jul 2023 | 120.45 | 123.60 | 117.00 | 123.20 | 123.20 | 4,181,030 |
| 20 jul 2023 | 142.55 | 146.00 | 117.95 | 122.30 | 122.30 | 10,734,329 |
| 19 jul 2023 | 152.10 | 153.70 | 151.65 | 153.45 | 153.45 | 1,201,769 |
| 18 jul 2023 | 151.10 | 153.00 | 150.10 | 152.10 | 152.10 | 800,203 |
| 17 jul 2023 | 148.05 | 150.70 | 147.00 | 150.20 | 150.20 | 678,187 |
| 14 jul 2023 | 150.40 | 152.20 | 148.75 | 149.20 | 149.20 | 759,403 |
| 13 jul 2023 | 154.10 | 154.70 | 152.45 | 152.45 | 152.45 | 597,509 |
| 12 jul 2023 | 150.00 | 154.05 | 149.60 | 153.55 | 153.55 | 872,630 |
| 11 jul 2023 | 149.00 | 150.00 | 147.20 | 150.00 | 150.00 | 530,140 |
| 10 jul 2023 | 147.00 | 148.65 | 144.90 | 148.30 | 148.30 | 689,150 |
| 07 jul 2023 | 146.45 | 147.25 | 144.95 | 147.25 | 147.25 | 625,614 |
| 06 jul 2023 | 148.20 | 148.65 | 145.80 | 146.45 | 146.45 | 920,070 |
| 05 jul 2023 | 147.40 | 150.55 | 147.35 | 149.60 | 149.60 | 978,261 |
| 04 jul 2023 | 147.90 | 148.70 | 147.00 | 148.70 | 148.70 | 343,569 |
| 03 jul 2023 | 150.00 | 150.35 | 147.05 | 148.00 | 148.00 | 645,730 |
| 30 jun 2023 | 146.35 | 147.95 | 146.15 | 147.20 | 147.20 | 865,493 |
| 29 jun 2023 | 147.25 | 147.60 | 145.05 | 145.65 | 145.65 | 943,001 |
| 28 jun 2023 | 145.95 | 147.50 | 145.00 | 147.35 | 147.35 | 1,402,533 |
| 27 jun 2023 | 141.05 | 144.50 | 140.75 | 144.50 | 144.50 | 1,906,988 |
| 26 jun 2023 | 138.85 | 141.05 | 137.70 | 140.25 | 140.25 | 1,570,906 |
| 22 jun 2023 | 141.45 | 141.90 | 134.50 | 138.25 | 138.25 | 2,407,916 |
| 21 jun 2023 | 144.35 | 145.95 | 143.40 | 144.30 | 144.30 | 1,508,065 |
| 20 jun 2023 | 144.70 | 145.50 | 143.70 | 144.35 | 144.35 | 1,695,090 |
| 19 jun 2023 | 144.00 | 146.25 | 142.95 | 144.95 | 144.95 | 1,569,381 |
| 16 jun 2023 | 145.00 | 145.90 | 143.90 | 144.75 | 144.75 | 1,948,167 |
| 15 jun 2023 | 144.70 | 146.05 | 143.25 | 144.50 | 144.50 | 1,346,807 |
| 14 jun 2023 | 144.10 | 145.40 | 143.80 | 145.40 | 145.40 | 866,441 |
| 13 jun 2023 | 144.00 | 146.60 | 142.95 | 143.85 | 143.85 | 1,292,223 |
| 12 jun 2023 | 144.15 | 145.15 | 142.80 | 143.20 | 143.20 | 741,874 |
| 09 jun 2023 | 145.35 | 145.85 | 143.55 | 143.95 | 143.95 | 917,264 |
| 08 jun 2023 | 145.50 | 145.80 | 142.90 | 144.40 | 144.40 | 1,323,534 |
| 07 jun 2023 | 146.40 | 147.30 | 144.90 | 145.65 | 145.65 | 1,187,522 |
| 05 jun 2023 | 148.20 | 149.15 | 146.30 | 147.45 | 147.45 | 995,806 |
| 02 jun 2023 | 145.30 | 149.25 | 143.95 | 148.50 | 148.50 | 1,388,905 |
| 01 jun 2023 | 143.80 | 145.40 | 142.00 | 143.70 | 143.70 | 1,493,611 |
| 31 may 2023 | 147.00 | 147.20 | 142.65 | 142.90 | 142.90 | 16,147,210 |
| 30 may 2023 | 152.85 | 152.95 | 148.05 | 148.70 | 148.70 | 1,954,610 |
| 29 may 2023 | 157.15 | 158.00 | 151.80 | 153.70 | 153.70 | 839,407 |
| 26 may 2023 | 157.05 | 157.45 | 154.50 | 157.05 | 157.05 | 1,026,182 |
| 25 may 2023 | 158.80 | 158.95 | 155.45 | 157.05 | 157.05 | 1,500,717 |
| 24 may 2023 | 160.20 | 160.70 | 157.90 | 158.00 | 158.00 | 1,145,142 |
| 23 may 2023 | 163.45 | 163.60 | 161.50 | 161.80 | 161.80 | 797,449 |
| 22 may 2023 | 161.00 | 164.80 | 160.80 | 164.00 | 164.00 | 835,858 |
| 19 may 2023 | 162.60 | 164.80 | 162.60 | 163.65 | 163.65 | 1,069,952 |
| 17 may 2023 | 160.95 | 161.85 | 160.00 | 161.00 | 161.00 | 552,364 |
| 16 may 2023 | 162.15 | 163.55 | 159.50 | 161.65 | 161.65 | 1,680,967 |
| 15 may 2023 | 165.55 | 166.55 | 159.10 | 162.50 | 162.50 | 1,454,776 |
| 12 may 2023 | 166.00 | 166.95 | 162.80 | 165.60 | 165.60 | 947,157 |
| 11 may 2023 | 165.40 | 165.65 | 163.70 | 165.05 | 165.05 | 887,774 |
| 10 may 2023 | 165.05 | 172.05 | 162.95 | 165.90 | 165.90 | 2,178,694 |
| *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.
