U.S. markets open in 4 hours 43 minutes
F S&P 500
5,903.00 -5.25 (-0.09%) F Dow Jones
43,433.00 +70.00 (+0.16%) F Nasdaq
20,567.75 -51.50 (-0.25%) E-mini Russell 2000 Index Futur
2,261.00 -4.60 (-0.20%) Petróleo
70.75 -3.08 (-4.17%) Oro
2,671.20 +5.60 (+0.21%)
Evolution AB (publ) (EVO.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
A partir del 10:46AM CEST. Mercado abierto.
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | 948.20 | 956.40 | 946.20 | 953.60 | 953.60 | 144,160 |
| 14 oct 2024 | 967.00 | 968.40 | 938.40 | 946.80 | 946.80 | 998,645 |
| 11 oct 2024 | 965.60 | 976.20 | 962.80 | 972.00 | 972.00 | 642,608 |
| 10 oct 2024 | 963.40 | 965.20 | 948.40 | 965.00 | 965.00 | 608,040 |
| 09 oct 2024 | 976.60 | 979.60 | 954.00 | 963.40 | 963.40 | 821,113 |
| 08 oct 2024 | 981.00 | 988.00 | 974.40 | 980.60 | 980.60 | 574,582 |
| 07 oct 2024 | 1,002.00 | 1,003.00 | 978.00 | 990.00 | 990.00 | 544,311 |
| 04 oct 2024 | 990.20 | 1,002.50 | 989.80 | 995.80 | 995.80 | 386,819 |
| 03 oct 2024 | 991.00 | 995.80 | 980.80 | 987.80 | 987.80 | 468,114 |
| 02 oct 2024 | 997.00 | 1,001.50 | 982.40 | 991.00 | 991.00 | 839,099 |
| 01 oct 2024 | 1,005.00 | 1,008.50 | 993.20 | 997.00 | 997.00 | 467,305 |
| 30 sept 2024 | 1,017.00 | 1,033.00 | 998.00 | 998.00 | 998.00 | 452,942 |
| 27 sept 2024 | 1,008.50 | 1,021.00 | 1,006.50 | 1,018.50 | 1,018.50 | 387,888 |
| 26 sept 2024 | 1,009.50 | 1,023.50 | 1,007.50 | 1,008.50 | 1,008.50 | 565,542 |
| 25 sept 2024 | 992.80 | 1,008.00 | 987.40 | 1,001.00 | 1,001.00 | 597,978 |
| 24 sept 2024 | 1,004.00 | 1,009.50 | 985.40 | 993.60 | 993.60 | 611,567 |
| 23 sept 2024 | 1,000.50 | 1,009.50 | 998.00 | 998.00 | 998.00 | 306,389 |
| 20 sept 2024 | 1,010.00 | 1,014.50 | 996.40 | 1,000.50 | 1,000.50 | 1,031,473 |
| 19 sept 2024 | 1,010.00 | 1,021.00 | 1,006.50 | 1,010.00 | 1,010.00 | 564,201 |
| 18 sept 2024 | 1,006.00 | 1,006.50 | 997.40 | 999.80 | 999.80 | 382,801 |
| 17 sept 2024 | 1,001.00 | 1,009.50 | 1,000.00 | 1,004.50 | 1,004.50 | 414,973 |
| 16 sept 2024 | 1,009.00 | 1,016.00 | 1,000.50 | 1,001.00 | 1,001.00 | 268,313 |
| 13 sept 2024 | 1,012.00 | 1,018.00 | 1,008.50 | 1,010.50 | 1,010.50 | 195,329 |
| 12 sept 2024 | 1,018.50 | 1,023.50 | 1,006.00 | 1,008.00 | 1,008.00 | 445,796 |
| 11 sept 2024 | 1,000.00 | 1,020.00 | 999.80 | 1,005.50 | 1,005.50 | 323,623 |
| 10 sept 2024 | 1,008.00 | 1,013.00 | 992.80 | 1,001.50 | 1,001.50 | 506,638 |
| 09 sept 2024 | 1,004.00 | 1,016.50 | 1,001.00 | 1,009.50 | 1,009.50 | 234,170 |
| 06 sept 2024 | 1,012.00 | 1,014.50 | 993.80 | 993.80 | 993.80 | 471,523 |
| 05 sept 2024 | 1,016.50 | 1,021.50 | 1,007.50 | 1,015.00 | 1,015.00 | 293,849 |
| 04 sept 2024 | 1,020.00 | 1,025.50 | 1,009.50 | 1,016.50 | 1,016.50 | 807,523 |
| 03 sept 2024 | 1,056.50 | 1,062.50 | 1,040.00 | 1,040.00 | 1,040.00 | 325,686 |
| 02 sept 2024 | 1,064.00 | 1,066.00 | 1,045.50 | 1,056.50 | 1,056.50 | 209,203 |
| 30 ago 2024 | 1,066.00 | 1,069.50 | 1,062.00 | 1,066.50 | 1,066.50 | 616,592 |
| 29 ago 2024 | 1,055.50 | 1,069.00 | 1,055.00 | 1,067.00 | 1,067.00 | 287,099 |
| 28 ago 2024 | 1,066.50 | 1,073.50 | 1,055.00 | 1,055.50 | 1,055.50 | 336,297 |
| 27 ago 2024 | 1,070.50 | 1,074.50 | 1,059.00 | 1,065.50 | 1,065.50 | 371,843 |
| 26 ago 2024 | 1,059.50 | 1,073.00 | 1,059.50 | 1,068.00 | 1,068.00 | 306,026 |
| 23 ago 2024 | 1,057.50 | 1,069.00 | 1,055.50 | 1,062.00 | 1,062.00 | 356,171 |
| 22 ago 2024 | 1,048.00 | 1,063.50 | 1,046.50 | 1,062.00 | 1,062.00 | 357,634 |
| 21 ago 2024 | 1,040.00 | 1,053.50 | 1,040.00 | 1,049.00 | 1,049.00 | 328,785 |
| 20 ago 2024 | 1,043.00 | 1,050.50 | 1,039.50 | 1,043.50 | 1,043.50 | 309,856 |
| 19 ago 2024 | 1,035.50 | 1,041.50 | 1,032.50 | 1,041.50 | 1,041.50 | 289,113 |
| 16 ago 2024 | 1,029.50 | 1,040.50 | 1,028.00 | 1,035.00 | 1,035.00 | 352,330 |
| 15 ago 2024 | 1,013.00 | 1,033.00 | 1,012.50 | 1,025.50 | 1,025.50 | 345,504 |
| 14 ago 2024 | 1,015.00 | 1,022.50 | 1,005.00 | 1,009.50 | 1,009.50 | 339,674 |
| 13 ago 2024 | 1,000.00 | 1,011.00 | 988.20 | 1,007.00 | 1,007.00 | 447,279 |
| 12 ago 2024 | 1,009.00 | 1,016.50 | 994.40 | 997.60 | 997.60 | 374,489 |
| 09 ago 2024 | 1,002.50 | 1,020.00 | 1,002.50 | 1,006.50 | 1,006.50 | 505,007 |
| 08 ago 2024 | 977.40 | 1,002.00 | 972.80 | 992.80 | 992.80 | 574,818 |
| 07 ago 2024 | 973.40 | 982.40 | 968.60 | 977.40 | 977.40 | 416,339 |
| 06 ago 2024 | 995.40 | 1,002.00 | 960.60 | 966.40 | 966.40 | 751,937 |
| 05 ago 2024 | 973.80 | 989.60 | 959.00 | 988.40 | 988.40 | 856,593 |
| 02 ago 2024 | 1,022.00 | 1,027.00 | 997.00 | 1,002.50 | 1,002.50 | 719,202 |
| 01 ago 2024 | 1,036.50 | 1,042.00 | 1,027.50 | 1,034.50 | 1,034.50 | 433,832 |
| 31 jul 2024 | 1,036.50 | 1,045.00 | 1,029.50 | 1,037.50 | 1,037.50 | 493,174 |
| 30 jul 2024 | 1,023.00 | 1,034.50 | 1,021.50 | 1,032.00 | 1,032.00 | 310,648 |
| 29 jul 2024 | 1,031.50 | 1,035.50 | 1,016.00 | 1,020.00 | 1,020.00 | 622,370 |
| 26 jul 2024 | 1,015.00 | 1,034.50 | 1,014.00 | 1,033.00 | 1,033.00 | 529,732 |
| 25 jul 2024 | 1,013.00 | 1,026.00 | 998.80 | 1,014.50 | 1,014.50 | 886,031 |
| 24 jul 2024 | 1,016.50 | 1,026.00 | 1,010.50 | 1,020.00 | 1,020.00 | 783,438 |
| 23 jul 2024 | 1,011.50 | 1,030.50 | 1,006.00 | 1,020.00 | 1,020.00 | 946,204 |
| 22 jul 2024 | 1,049.50 | 1,060.00 | 1,010.00 | 1,011.50 | 1,011.50 | 1,548,672 |
| 19 jul 2024 | 1,120.00 | 1,130.00 | 1,035.00 | 1,066.50 | 1,066.50 | 3,141,786 |
| 18 jul 2024 | 1,171.00 | 1,173.50 | 1,152.00 | 1,162.50 | 1,162.50 | 504,042 |
| 17 jul 2024 | 1,169.00 | 1,170.00 | 1,150.00 | 1,166.00 | 1,166.00 | 438,295 |
| 16 jul 2024 | 1,161.50 | 1,171.50 | 1,151.50 | 1,170.00 | 1,170.00 | 363,913 |
| 15 jul 2024 | 1,165.00 | 1,168.50 | 1,159.00 | 1,164.50 | 1,164.50 | 319,378 |
| 12 jul 2024 | 1,151.50 | 1,166.50 | 1,150.50 | 1,164.50 | 1,164.50 | 365,021 |
| 11 jul 2024 | 1,148.00 | 1,156.00 | 1,140.00 | 1,150.50 | 1,150.50 | 380,490 |
| 10 jul 2024 | 1,125.50 | 1,143.50 | 1,121.50 | 1,140.00 | 1,140.00 | 406,407 |
| 09 jul 2024 | 1,110.00 | 1,131.50 | 1,106.00 | 1,118.00 | 1,118.00 | 270,415 |
| 08 jul 2024 | 1,101.00 | 1,114.50 | 1,096.00 | 1,110.00 | 1,110.00 | 458,544 |
| 05 jul 2024 | 1,118.00 | 1,130.50 | 1,112.50 | 1,114.00 | 1,114.00 | 360,999 |
| 04 jul 2024 | 1,110.00 | 1,121.50 | 1,105.00 | 1,115.00 | 1,115.00 | 187,336 |
| 03 jul 2024 | 1,109.00 | 1,121.00 | 1,104.50 | 1,109.50 | 1,109.50 | 429,117 |
| 02 jul 2024 | 1,105.00 | 1,106.00 | 1,088.00 | 1,103.50 | 1,103.50 | 565,506 |
| 01 jul 2024 | 1,108.50 | 1,117.00 | 1,104.00 | 1,105.50 | 1,105.50 | 359,960 |
| 28 jun 2024 | 1,119.00 | 1,122.50 | 1,103.00 | 1,104.00 | 1,104.00 | 542,733 |
| 27 jun 2024 | 1,100.00 | 1,113.50 | 1,091.50 | 1,110.50 | 1,110.50 | 444,865 |
| 26 jun 2024 | 1,112.00 | 1,119.00 | 1,094.50 | 1,099.50 | 1,099.50 | 509,879 |
| 25 jun 2024 | 1,087.50 | 1,107.50 | 1,080.00 | 1,107.00 | 1,107.00 | 644,224 |
| 24 jun 2024 | 1,096.50 | 1,115.00 | 1,089.50 | 1,105.50 | 1,105.50 | 854,021 |
| 20 jun 2024 | 1,085.50 | 1,101.50 | 1,080.00 | 1,080.50 | 1,080.50 | 1,181,520 |
| 19 jun 2024 | 1,067.50 | 1,088.50 | 1,067.50 | 1,084.00 | 1,084.00 | 1,061,913 |
| 18 jun 2024 | 1,073.00 | 1,079.00 | 1,065.00 | 1,068.00 | 1,068.00 | 647,685 |
| 17 jun 2024 | 1,064.50 | 1,079.00 | 1,054.00 | 1,066.50 | 1,066.50 | 791,537 |
| 14 jun 2024 | 1,069.00 | 1,079.00 | 1,053.00 | 1,056.00 | 1,056.00 | 846,880 |
| 13 jun 2024 | 1,107.00 | 1,107.50 | 1,066.00 | 1,069.00 | 1,069.00 | 923,996 |
| 12 jun 2024 | 1,085.00 | 1,118.00 | 1,076.00 | 1,105.50 | 1,105.50 | 1,585,877 |
| 11 jun 2024 | 1,118.50 | 1,126.00 | 1,108.00 | 1,114.00 | 1,114.00 | 334,433 |
| 10 jun 2024 | 1,130.50 | 1,138.50 | 1,109.00 | 1,114.00 | 1,114.00 | 668,868 |
| 07 jun 2024 | 1,142.00 | 1,142.50 | 1,127.50 | 1,130.00 | 1,130.00 | 520,787 |
| 05 jun 2024 | 1,134.00 | 1,142.50 | 1,132.00 | 1,133.00 | 1,133.00 | 450,675 |
| 04 jun 2024 | 1,132.50 | 1,138.50 | 1,125.50 | 1,126.50 | 1,126.50 | 471,135 |
| 03 jun 2024 | 1,138.00 | 1,148.00 | 1,126.50 | 1,130.00 | 1,130.00 | 472,255 |
| 31 may 2024 | 1,111.00 | 1,129.50 | 1,103.50 | 1,128.00 | 1,128.00 | 1,089,776 |
| 30 may 2024 | 1,122.00 | 1,125.50 | 1,112.00 | 1,112.00 | 1,112.00 | 401,259 |
| 29 may 2024 | 1,134.00 | 1,135.50 | 1,118.00 | 1,122.00 | 1,122.00 | 556,337 |
| 28 may 2024 | 1,167.00 | 1,168.50 | 1,142.00 | 1,144.00 | 1,144.00 | 515,793 |
| 27 may 2024 | 1,168.50 | 1,172.00 | 1,164.00 | 1,166.50 | 1,166.50 | 131,913 |
| *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.