Embracer Group AB (publ) (EMBRAC-B.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 24.22 | 24.22 | 22.76 | 22.82 | 22.82 | 6,463,486 |
| 13 jun 2024 | 24.64 | 24.86 | 23.75 | 24.22 | 24.22 | 4,603,326 |
| 12 jun 2024 | 23.82 | 24.89 | 23.50 | 24.77 | 24.77 | 6,835,654 |
| 11 jun 2024 | 23.88 | 24.15 | 23.28 | 23.42 | 23.42 | 2,728,725 |
| 10 jun 2024 | 24.53 | 24.70 | 23.68 | 23.80 | 23.80 | 4,283,765 |
| 07 jun 2024 | 24.12 | 25.05 | 24.01 | 24.78 | 24.78 | 4,103,855 |
| 05 jun 2024 | 25.50 | 25.70 | 24.50 | 24.53 | 24.53 | 6,366,469 |
| 04 jun 2024 | 26.26 | 26.66 | 25.95 | 25.95 | 25.95 | 3,384,115 |
| 03 jun 2024 | 26.21 | 26.52 | 26.03 | 26.27 | 26.27 | 3,129,762 |
| 31 may 2024 | 26.62 | 26.78 | 26.00 | 26.18 | 26.18 | 6,258,839 |
| 30 may 2024 | 26.00 | 26.80 | 25.90 | 26.62 | 26.62 | 4,133,281 |
| 29 may 2024 | 26.49 | 26.67 | 25.92 | 26.05 | 26.05 | 5,620,542 |
| 28 may 2024 | 26.91 | 27.10 | 26.51 | 26.51 | 26.51 | 4,463,946 |
| 27 may 2024 | 26.46 | 27.03 | 26.34 | 26.68 | 26.68 | 3,849,197 |
| 24 may 2024 | 27.00 | 27.13 | 26.12 | 26.43 | 26.43 | 11,668,544 |
| 23 may 2024 | 27.61 | 29.10 | 26.53 | 27.24 | 27.24 | 18,763,365 |
| 22 may 2024 | 29.30 | 30.09 | 28.97 | 29.86 | 29.86 | 3,050,077 |
| 21 may 2024 | 29.38 | 29.68 | 28.84 | 29.39 | 29.39 | 3,647,402 |
| 20 may 2024 | 30.00 | 30.24 | 29.38 | 29.70 | 29.70 | 4,307,156 |
| 17 may 2024 | 29.90 | 30.31 | 29.42 | 29.94 | 29.94 | 3,629,802 |
| 16 may 2024 | 30.65 | 30.93 | 30.15 | 30.20 | 30.20 | 3,089,069 |
| 15 may 2024 | 31.69 | 31.83 | 30.65 | 30.65 | 30.65 | 6,267,373 |
| 14 may 2024 | 30.05 | 31.65 | 29.64 | 30.82 | 30.82 | 7,676,064 |
| 13 may 2024 | 29.80 | 30.29 | 29.60 | 30.05 | 30.05 | 4,863,991 |
| 10 may 2024 | 29.00 | 30.56 | 28.91 | 29.73 | 29.73 | 13,528,844 |
| 08 may 2024 | 27.82 | 28.68 | 27.58 | 28.03 | 28.03 | 3,535,110 |
| 07 may 2024 | 27.40 | 28.90 | 27.30 | 28.06 | 28.06 | 11,524,329 |
| 06 may 2024 | 26.80 | 26.85 | 25.87 | 25.92 | 25.92 | 3,998,963 |
| 03 may 2024 | 27.65 | 27.69 | 26.79 | 26.80 | 26.80 | 3,104,090 |
| 02 may 2024 | 27.69 | 28.19 | 27.33 | 27.33 | 27.33 | 2,689,924 |
| 30 abr 2024 | 27.50 | 28.10 | 27.25 | 28.10 | 28.10 | 3,346,807 |
| 29 abr 2024 | 27.00 | 27.23 | 26.31 | 27.20 | 27.20 | 7,116,109 |
| 26 abr 2024 | 27.91 | 28.08 | 26.79 | 27.04 | 27.04 | 7,207,883 |
| 25 abr 2024 | 28.20 | 28.44 | 27.11 | 27.63 | 27.63 | 5,471,502 |
| 24 abr 2024 | 28.70 | 28.93 | 28.20 | 28.39 | 28.39 | 6,615,870 |
| 23 abr 2024 | 27.51 | 28.85 | 27.00 | 28.66 | 28.66 | 10,642,056 |
| 22 abr 2024 | 29.28 | 29.95 | 26.98 | 27.50 | 27.50 | 25,277,461 |
| 19 abr 2024 | 25.07 | 25.63 | 24.80 | 25.32 | 25.32 | 4,717,700 |
| 18 abr 2024 | 24.67 | 25.89 | 24.67 | 25.62 | 25.62 | 5,747,811 |
| 17 abr 2024 | 24.26 | 25.07 | 24.22 | 24.38 | 24.38 | 3,216,880 |
| 16 abr 2024 | 24.45 | 24.58 | 23.88 | 24.42 | 24.42 | 5,881,686 |
| 15 abr 2024 | 26.09 | 26.38 | 24.77 | 24.77 | 24.77 | 6,299,262 |
| 12 abr 2024 | 26.55 | 27.40 | 26.01 | 26.12 | 26.12 | 10,427,817 |
| 11 abr 2024 | 25.30 | 26.28 | 24.96 | 26.28 | 26.28 | 6,880,537 |
| 10 abr 2024 | 25.40 | 26.43 | 24.83 | 25.40 | 25.40 | 8,278,621 |
| 09 abr 2024 | 25.39 | 26.07 | 24.47 | 25.49 | 25.49 | 9,067,218 |
| 08 abr 2024 | 25.70 | 25.83 | 25.08 | 25.47 | 25.47 | 6,295,523 |
| 05 abr 2024 | 25.61 | 25.82 | 24.82 | 25.77 | 25.77 | 10,900,670 |
| 04 abr 2024 | 25.58 | 26.54 | 25.00 | 26.29 | 26.29 | 8,405,613 |
| 03 abr 2024 | 24.88 | 25.77 | 23.88 | 25.43 | 25.43 | 15,114,080 |
| 02 abr 2024 | 23.55 | 25.64 | 23.37 | 24.88 | 24.88 | 23,102,281 |
| 28 mar 2024 | 22.47 | 23.38 | 20.60 | 23.34 | 23.34 | 25,324,960 |
| 27 mar 2024 | 19.50 | 20.80 | 19.04 | 20.45 | 20.45 | 13,237,843 |
| 26 mar 2024 | 18.86 | 19.32 | 18.43 | 18.70 | 18.70 | 6,969,938 |
| 25 mar 2024 | 18.71 | 19.04 | 17.85 | 19.00 | 19.00 | 8,114,323 |
| 22 mar 2024 | 18.21 | 19.08 | 17.87 | 18.71 | 18.71 | 9,173,877 |
| 21 mar 2024 | 17.24 | 18.44 | 17.22 | 18.33 | 18.33 | 10,521,332 |
| 20 mar 2024 | 17.03 | 17.30 | 16.64 | 16.96 | 16.96 | 5,325,723 |
| 19 mar 2024 | 17.00 | 17.72 | 16.60 | 17.08 | 17.08 | 9,252,338 |
| 18 mar 2024 | 15.57 | 17.96 | 15.57 | 17.04 | 17.04 | 29,546,997 |
| 15 mar 2024 | 15.70 | 15.84 | 15.07 | 15.26 | 15.26 | 23,055,455 |
| 14 mar 2024 | 18.78 | 19.12 | 15.15 | 15.41 | 15.41 | 52,359,188 |
| 13 mar 2024 | 16.74 | 17.73 | 16.12 | 17.36 | 17.36 | 23,323,406 |
| 12 mar 2024 | 16.20 | 17.06 | 15.99 | 16.74 | 16.74 | 10,923,695 |
| 11 mar 2024 | 15.95 | 16.26 | 15.80 | 16.22 | 16.22 | 6,140,857 |
| 08 mar 2024 | 16.60 | 16.86 | 15.96 | 16.15 | 16.15 | 8,484,685 |
| 07 mar 2024 | 16.55 | 16.70 | 15.69 | 16.61 | 16.61 | 16,162,771 |
| 06 mar 2024 | 17.73 | 17.84 | 16.55 | 16.62 | 16.62 | 17,125,603 |
| 05 mar 2024 | 17.56 | 18.17 | 17.30 | 17.74 | 17.74 | 7,501,134 |
| 04 mar 2024 | 19.83 | 19.83 | 17.83 | 17.83 | 17.83 | 15,452,678 |
| 01 mar 2024 | 20.14 | 21.24 | 18.85 | 19.86 | 19.86 | 28,037,868 |
| 29 feb 2024 | 17.18 | 18.36 | 16.90 | 18.36 | 18.36 | 13,309,585 |
| 28 feb 2024 | 17.52 | 17.61 | 16.79 | 17.14 | 17.14 | 5,292,503 |
| 27 feb 2024 | 16.64 | 17.88 | 16.60 | 17.52 | 17.52 | 9,700,377 |
| 26 feb 2024 | 17.80 | 18.00 | 16.58 | 16.64 | 16.64 | 11,970,265 |
| 23 feb 2024 | 17.72 | 18.12 | 17.51 | 17.73 | 17.73 | 6,018,239 |
| 22 feb 2024 | 17.15 | 18.38 | 17.06 | 17.71 | 17.71 | 15,243,556 |
| 21 feb 2024 | 16.81 | 17.20 | 16.68 | 16.80 | 16.80 | 5,844,550 |
| 20 feb 2024 | 17.52 | 17.52 | 16.62 | 16.72 | 16.72 | 13,138,712 |
| 19 feb 2024 | 17.60 | 18.05 | 17.15 | 17.57 | 17.57 | 16,030,875 |
| 16 feb 2024 | 17.68 | 19.28 | 17.33 | 17.58 | 17.58 | 47,966,323 |
| 15 feb 2024 | 20.27 | 20.35 | 16.51 | 17.98 | 17.98 | 61,827,805 |
| 14 feb 2024 | 20.53 | 21.30 | 20.04 | 21.20 | 21.20 | 7,202,123 |
| 13 feb 2024 | 21.09 | 21.58 | 20.68 | 20.75 | 20.75 | 7,728,201 |
| 12 feb 2024 | 20.61 | 21.59 | 20.40 | 21.25 | 21.25 | 7,136,360 |
| 09 feb 2024 | 20.00 | 20.92 | 19.85 | 20.49 | 20.49 | 6,032,172 |
| 08 feb 2024 | 19.22 | 20.24 | 19.00 | 20.18 | 20.18 | 6,284,789 |
| 07 feb 2024 | 19.40 | 19.46 | 18.86 | 19.16 | 19.16 | 4,102,428 |
| 06 feb 2024 | 19.83 | 20.08 | 18.76 | 19.41 | 19.41 | 5,676,585 |
| 05 feb 2024 | 19.80 | 20.43 | 19.66 | 19.77 | 19.77 | 4,809,956 |
| 02 feb 2024 | 20.84 | 21.03 | 19.76 | 19.77 | 19.77 | 7,284,605 |
| 01 feb 2024 | 19.84 | 21.07 | 19.78 | 20.44 | 20.44 | 5,977,316 |
| 31 ene 2024 | 20.47 | 20.59 | 19.87 | 20.05 | 20.05 | 6,459,623 |
| 30 ene 2024 | 21.39 | 21.55 | 20.16 | 20.44 | 20.44 | 6,677,459 |
| 29 ene 2024 | 21.70 | 21.76 | 21.00 | 21.62 | 21.62 | 3,916,792 |
| 26 ene 2024 | 21.41 | 22.08 | 21.05 | 21.76 | 21.76 | 4,974,699 |
| 25 ene 2024 | 20.76 | 21.48 | 20.55 | 21.34 | 21.34 | 4,659,672 |
| 24 ene 2024 | 20.72 | 21.23 | 20.57 | 20.97 | 20.97 | 7,772,051 |
| 23 ene 2024 | 20.00 | 20.34 | 19.75 | 20.30 | 20.30 | 5,238,486 |
| 22 ene 2024 | 20.30 | 20.78 | 19.38 | 19.73 | 19.73 | 7,417,658 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.