U.S. markets open in 3 hours 43 minutes
F S&P 500
5,116.50 +34.25 (+0.67%) F Dow Jones
38,342.00 +54.00 (+0.14%) F Nasdaq
17,730.75 +163.25 (+0.93%) E-mini Russell 2000 Index Futur
1,991.70 -1.50 (-0.08%) Petróleo
83.86 +0.29 (+0.35%) Oro
2,361.60 +19.10 (+0.82%)
Essity AB (publ) (ESSITY-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
A partir del 11:45AM CEST. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 270.80 | 272.20 | 267.30 | 268.50 | 268.50 | 480,071 |
| 25 abr 2024 | 274.20 | 274.80 | 263.40 | 266.90 | 266.90 | 3,682,627 |
| 24 abr 2024 | 262.80 | 265.20 | 261.60 | 264.40 | 264.40 | 1,687,072 |
| 23 abr 2024 | 258.30 | 265.00 | 257.80 | 263.30 | 263.30 | 2,466,485 |
| 22 abr 2024 | 256.10 | 258.40 | 255.60 | 258.30 | 258.30 | 1,284,371 |
| 19 abr 2024 | 254.60 | 255.10 | 252.40 | 254.50 | 254.50 | 1,169,643 |
| 18 abr 2024 | 251.80 | 256.10 | 251.50 | 253.20 | 253.20 | 1,104,122 |
| 17 abr 2024 | 249.00 | 253.60 | 248.90 | 251.50 | 251.50 | 964,418 |
| 16 abr 2024 | 248.40 | 250.00 | 247.70 | 249.10 | 249.10 | 1,258,013 |
| 15 abr 2024 | 252.50 | 253.20 | 249.50 | 249.80 | 249.80 | 1,075,415 |
| 12 abr 2024 | 253.80 | 256.00 | 252.40 | 252.60 | 252.60 | 984,665 |
| 11 abr 2024 | 254.90 | 255.60 | 252.40 | 252.90 | 252.90 | 1,323,109 |
| 10 abr 2024 | 256.30 | 257.20 | 254.90 | 254.90 | 254.90 | 842,817 |
| 09 abr 2024 | 256.00 | 256.30 | 253.50 | 255.80 | 255.80 | 1,069,952 |
| 08 abr 2024 | 260.50 | 260.50 | 255.60 | 256.20 | 256.20 | 1,403,617 |
| 05 abr 2024 | 260.70 | 263.50 | 259.30 | 260.80 | 260.80 | 1,566,990 |
| 04 abr 2024 | 261.10 | 266.00 | 260.70 | 260.70 | 260.70 | 2,463,582 |
| 03 abr 2024 | 254.90 | 261.50 | 253.30 | 259.80 | 259.80 | 3,154,327 |
| 02 abr 2024 | 254.20 | 256.80 | 253.10 | 254.80 | 254.80 | 1,593,084 |
| 28 mar 2024 | 254.00 | 256.60 | 252.90 | 254.20 | 254.20 | 935,830 |
| 27 mar 2024 | 252.00 | 255.60 | 251.70 | 254.00 | 254.00 | 1,789,184 |
| 26 mar 2024 | 249.70 | 252.30 | 248.40 | 251.50 | 251.50 | 3,598,930 |
| 25 mar 2024 | 242.40 | 250.20 | 242.00 | 250.20 | 250.20 | 2,466,295 |
| 22 mar 2024 | 236.00 | 243.80 | 234.70 | 241.80 | 241.80 | 1,888,590 |
| 22 mar 2024 | 7.75 Dividendo | |||||
| 21 mar 2024 | 241.00 | 246.00 | 241.00 | 243.00 | 235.25 | 2,077,471 |
| 20 mar 2024 | 243.00 | 243.00 | 238.50 | 239.60 | 231.96 | 1,772,047 |
| 19 mar 2024 | 247.90 | 249.00 | 243.00 | 243.00 | 235.25 | 1,381,903 |
| 18 mar 2024 | 249.50 | 251.80 | 247.40 | 247.80 | 239.90 | 1,428,191 |
| 15 mar 2024 | 251.80 | 252.80 | 247.70 | 250.10 | 242.12 | 2,654,329 |
| 14 mar 2024 | 251.50 | 254.10 | 250.90 | 251.80 | 243.77 | 895,943 |
| 13 mar 2024 | 251.30 | 251.90 | 250.10 | 250.80 | 242.80 | 963,094 |
| 12 mar 2024 | 249.60 | 251.30 | 248.60 | 250.50 | 242.51 | 1,381,983 |
| 11 mar 2024 | 248.50 | 250.70 | 247.00 | 249.30 | 241.35 | 1,032,395 |
| 08 mar 2024 | 248.50 | 250.10 | 248.20 | 248.50 | 240.57 | 958,784 |
| 07 mar 2024 | 244.90 | 248.70 | 242.70 | 248.00 | 240.09 | 1,135,524 |
| 06 mar 2024 | 244.50 | 248.00 | 244.30 | 245.30 | 237.48 | 1,612,658 |
| 05 mar 2024 | 241.70 | 245.00 | 241.40 | 245.00 | 237.19 | 1,193,808 |
| 04 mar 2024 | 242.20 | 242.50 | 238.80 | 241.70 | 233.99 | 991,876 |
| 01 mar 2024 | 241.60 | 245.50 | 241.40 | 242.20 | 234.48 | 783,033 |
| 29 feb 2024 | 241.10 | 242.10 | 239.80 | 241.70 | 233.99 | 1,712,796 |
| 28 feb 2024 | 241.40 | 242.70 | 239.80 | 240.80 | 233.12 | 973,231 |
| 27 feb 2024 | 242.50 | 242.60 | 239.80 | 241.90 | 234.19 | 748,605 |
| 26 feb 2024 | 243.60 | 244.20 | 241.90 | 242.70 | 234.96 | 722,508 |
| 23 feb 2024 | 242.60 | 244.40 | 241.70 | 243.60 | 235.83 | 934,469 |
| 22 feb 2024 | 243.60 | 244.10 | 240.60 | 242.20 | 234.48 | 813,488 |
| 21 feb 2024 | 243.30 | 244.90 | 242.10 | 243.60 | 235.83 | 806,245 |
| 20 feb 2024 | 240.40 | 243.90 | 240.40 | 243.60 | 235.83 | 1,182,271 |
| 19 feb 2024 | 239.00 | 240.80 | 238.70 | 240.40 | 232.73 | 898,173 |
| 16 feb 2024 | 237.50 | 240.50 | 236.30 | 239.20 | 231.57 | 1,575,961 |
| 15 feb 2024 | 237.50 | 238.40 | 235.60 | 237.50 | 229.93 | 2,040,876 |
| 14 feb 2024 | 239.00 | 240.20 | 237.80 | 238.00 | 230.41 | 852,148 |
| 13 feb 2024 | 239.20 | 241.30 | 237.90 | 239.20 | 231.57 | 1,161,676 |
| 12 feb 2024 | 237.80 | 239.30 | 237.30 | 238.60 | 230.99 | 705,081 |
| 09 feb 2024 | 238.70 | 240.80 | 237.30 | 237.70 | 230.12 | 1,070,413 |
| 08 feb 2024 | 239.20 | 241.30 | 239.00 | 240.00 | 232.35 | 937,388 |
| 07 feb 2024 | 239.00 | 240.50 | 237.50 | 239.20 | 231.57 | 1,055,459 |
| 06 feb 2024 | 238.30 | 239.60 | 236.40 | 239.20 | 231.57 | 844,442 |
| 05 feb 2024 | 238.00 | 239.30 | 235.70 | 238.00 | 230.41 | 811,480 |
| 02 feb 2024 | 243.70 | 244.30 | 238.00 | 238.00 | 230.41 | 1,103,645 |
| 01 feb 2024 | 244.70 | 245.50 | 242.10 | 242.50 | 234.77 | 943,875 |
| 31 ene 2024 | 242.30 | 245.10 | 242.30 | 244.70 | 236.90 | 1,505,334 |
| 30 ene 2024 | 240.00 | 242.50 | 239.70 | 241.30 | 233.60 | 1,349,509 |
| 29 ene 2024 | 237.50 | 239.40 | 236.30 | 239.40 | 231.76 | 1,643,283 |
| 26 ene 2024 | 238.20 | 241.20 | 237.00 | 237.80 | 230.22 | 1,710,657 |
| 25 ene 2024 | 231.00 | 238.70 | 228.40 | 236.80 | 229.25 | 4,685,271 |
| 24 ene 2024 | 250.70 | 251.00 | 244.60 | 246.10 | 238.25 | 2,147,224 |
| 23 ene 2024 | 247.40 | 251.30 | 247.30 | 250.00 | 242.03 | 1,608,429 |
| 22 ene 2024 | 247.90 | 249.40 | 247.40 | 247.40 | 239.51 | 1,770,137 |
| 19 ene 2024 | 249.50 | 251.60 | 247.50 | 247.90 | 239.99 | 1,167,549 |
| 18 ene 2024 | 254.50 | 255.90 | 249.80 | 249.80 | 241.83 | 2,027,702 |
| 17 ene 2024 | 259.00 | 259.30 | 254.70 | 259.30 | 251.03 | 1,427,403 |
| 16 ene 2024 | 264.00 | 264.00 | 259.30 | 259.30 | 251.03 | 916,445 |
| 15 ene 2024 | 262.70 | 264.90 | 262.60 | 263.60 | 255.19 | 724,202 |
| 12 ene 2024 | 260.20 | 264.90 | 259.80 | 263.80 | 255.39 | 1,132,438 |
| 11 ene 2024 | 258.70 | 261.00 | 258.60 | 259.70 | 251.42 | 1,121,582 |
| 10 ene 2024 | 255.90 | 258.20 | 254.00 | 257.60 | 249.38 | 1,244,094 |
| 09 ene 2024 | 254.30 | 255.90 | 254.00 | 255.90 | 247.74 | 682,049 |
| 08 ene 2024 | 256.20 | 256.90 | 253.30 | 254.20 | 246.09 | 759,085 |
| 05 ene 2024 | 252.50 | 255.80 | 252.50 | 255.80 | 247.64 | 563,907 |
| 04 ene 2024 | 253.60 | 255.20 | 251.80 | 255.00 | 246.87 | 751,447 |
| 03 ene 2024 | 253.00 | 256.60 | 252.60 | 254.70 | 246.58 | 1,005,384 |
| 02 ene 2024 | 250.00 | 252.00 | 249.60 | 251.60 | 243.58 | 893,110 |
| 29 dic 2023 | 249.20 | 250.40 | 248.90 | 250.00 | 242.03 | 810,471 |
| 28 dic 2023 | 249.10 | 249.90 | 248.50 | 249.20 | 241.25 | 751,107 |
| 27 dic 2023 | 247.00 | 250.60 | 246.90 | 249.10 | 241.16 | 939,454 |
| 22 dic 2023 | 250.00 | 250.60 | 245.50 | 248.10 | 240.19 | 1,354,241 |
| 21 dic 2023 | 251.00 | 252.20 | 250.60 | 251.00 | 242.99 | 891,022 |
| 20 dic 2023 | 254.30 | 254.30 | 249.10 | 251.00 | 242.99 | 2,268,476 |
| 19 dic 2023 | 252.80 | 254.60 | 251.30 | 253.50 | 245.42 | 1,272,671 |
| 18 dic 2023 | 251.90 | 253.80 | 250.20 | 252.80 | 244.74 | 1,516,573 |
| 15 dic 2023 | 257.20 | 259.50 | 251.30 | 251.90 | 243.87 | 4,218,326 |
| 14 dic 2023 | 265.80 | 267.30 | 257.00 | 257.60 | 249.38 | 2,527,756 |
| 13 dic 2023 | 264.70 | 266.20 | 263.30 | 263.30 | 254.90 | 1,233,197 |
| 12 dic 2023 | 264.20 | 265.60 | 263.50 | 264.60 | 256.16 | 1,113,185 |
| 11 dic 2023 | 262.90 | 264.60 | 261.50 | 264.20 | 255.77 | 879,305 |
| 08 dic 2023 | 262.30 | 263.90 | 260.80 | 263.30 | 254.90 | 852,868 |
| 07 dic 2023 | 265.00 | 265.10 | 261.30 | 262.70 | 254.32 | 935,014 |
| 06 dic 2023 | 261.50 | 264.60 | 259.80 | 263.80 | 255.39 | 1,216,991 |
| 05 dic 2023 | 263.20 | 263.20 | 260.00 | 261.70 | 253.35 | 948,569 |
| *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.