U.S. markets open in 7 hours 24 minutes
F S&P 500
5,480.75 +4.00 (+0.07%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,805.50 +42.25 (+0.21%) E-mini Russell 2000 Index Futur
2,043.80 +4.10 (+0.20%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,378.50 +9.50 (+0.40%)
Fagerhult Group AB (FAG.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 67.90 | 69.10 | 67.40 | 68.30 | 68.30 | 70,391 |
| 19 jun 2024 | 70.00 | 70.10 | 67.90 | 67.90 | 67.90 | 71,785 |
| 18 jun 2024 | 70.50 | 70.70 | 69.30 | 69.60 | 69.60 | 48,113 |
| 17 jun 2024 | 68.70 | 69.80 | 68.50 | 69.30 | 69.30 | 52,781 |
| 14 jun 2024 | 70.40 | 70.80 | 68.30 | 68.60 | 68.60 | 106,643 |
| 13 jun 2024 | 72.40 | 72.40 | 70.40 | 70.40 | 70.40 | 42,400 |
| 12 jun 2024 | 68.60 | 73.30 | 68.60 | 72.50 | 72.50 | 118,171 |
| 11 jun 2024 | 68.70 | 69.10 | 68.20 | 68.60 | 68.60 | 46,206 |
| 10 jun 2024 | 69.30 | 69.50 | 68.60 | 68.80 | 68.80 | 38,172 |
| 07 jun 2024 | 69.90 | 69.90 | 68.50 | 69.30 | 69.30 | 34,732 |
| 05 jun 2024 | 69.60 | 70.20 | 68.90 | 69.90 | 69.90 | 153,269 |
| 04 jun 2024 | 70.20 | 70.20 | 68.40 | 68.40 | 68.40 | 107,374 |
| 03 jun 2024 | 69.50 | 71.20 | 69.50 | 70.20 | 70.20 | 65,513 |
| 31 may 2024 | 69.80 | 70.90 | 69.10 | 70.20 | 70.20 | 196,547 |
| 30 may 2024 | 68.80 | 70.40 | 68.40 | 69.90 | 69.90 | 69,121 |
| 29 may 2024 | 71.30 | 71.30 | 69.10 | 69.10 | 69.10 | 42,900 |
| 28 may 2024 | 70.60 | 71.00 | 69.90 | 71.00 | 71.00 | 141,744 |
| 27 may 2024 | 71.40 | 71.50 | 70.50 | 70.60 | 70.60 | 43,176 |
| 24 may 2024 | 71.30 | 71.90 | 71.00 | 71.40 | 71.40 | 47,038 |
| 23 may 2024 | 72.80 | 73.00 | 71.00 | 71.20 | 71.20 | 50,338 |
| 22 may 2024 | 69.60 | 74.20 | 69.60 | 72.70 | 72.70 | 181,245 |
| 21 may 2024 | 69.90 | 70.30 | 69.10 | 69.70 | 69.70 | 256,045 |
| 20 may 2024 | 69.20 | 70.20 | 69.00 | 70.00 | 70.00 | 52,275 |
| 17 may 2024 | 69.30 | 70.80 | 69.20 | 69.60 | 69.60 | 50,989 |
| 16 may 2024 | 70.90 | 71.40 | 69.30 | 69.50 | 69.50 | 93,930 |
| 15 may 2024 | 74.00 | 74.10 | 70.80 | 70.80 | 70.80 | 119,635 |
| 14 may 2024 | 74.00 | 76.00 | 73.80 | 74.00 | 74.00 | 314,814 |
| 13 may 2024 | 74.80 | 74.80 | 73.60 | 74.10 | 74.10 | 96,669 |
| 10 may 2024 | 74.00 | 75.50 | 73.30 | 74.80 | 74.80 | 131,959 |
| 08 may 2024 | 72.80 | 74.50 | 72.40 | 74.20 | 74.20 | 14,572 |
| 07 may 2024 | 73.90 | 73.90 | 69.90 | 72.80 | 72.80 | 177,585 |
| 06 may 2024 | 71.50 | 74.80 | 70.50 | 73.80 | 73.80 | 135,975 |
| 03 may 2024 | 69.00 | 72.30 | 68.30 | 71.50 | 71.50 | 352,010 |
| 03 may 2024 | 1.8 Dividendo | |||||
| 02 may 2024 | 71.20 | 71.20 | 69.00 | 69.20 | 67.40 | 230,107 |
| 30 abr 2024 | 70.90 | 71.20 | 70.30 | 71.10 | 69.25 | 51,898 |
| 29 abr 2024 | 72.50 | 72.50 | 70.50 | 71.00 | 69.15 | 74,702 |
| 26 abr 2024 | 70.60 | 72.90 | 70.60 | 72.50 | 70.61 | 27,313 |
| 25 abr 2024 | 73.50 | 73.50 | 69.90 | 70.50 | 68.67 | 49,807 |
| 24 abr 2024 | 72.10 | 73.20 | 72.10 | 72.60 | 70.71 | 34,660 |
| 23 abr 2024 | 73.10 | 73.40 | 72.20 | 72.90 | 71.00 | 43,750 |
| 22 abr 2024 | 73.00 | 73.40 | 72.60 | 73.10 | 71.20 | 69,963 |
| 19 abr 2024 | 73.10 | 73.80 | 72.50 | 73.50 | 71.59 | 85,235 |
| 18 abr 2024 | 74.00 | 74.10 | 72.80 | 73.80 | 71.88 | 25,265 |
| 17 abr 2024 | 74.70 | 74.70 | 73.80 | 74.00 | 72.08 | 25,862 |
| 16 abr 2024 | 73.70 | 74.80 | 72.90 | 74.70 | 72.76 | 282,704 |
| 15 abr 2024 | 74.00 | 74.50 | 73.40 | 74.10 | 72.17 | 342,075 |
| 12 abr 2024 | 73.50 | 74.80 | 73.40 | 74.00 | 72.08 | 123,384 |
| 11 abr 2024 | 74.70 | 74.70 | 73.40 | 73.60 | 71.69 | 90,703 |
| 10 abr 2024 | 73.70 | 74.70 | 73.40 | 74.30 | 72.37 | 56,585 |
| 09 abr 2024 | 74.30 | 74.50 | 72.20 | 73.40 | 71.49 | 87,275 |
| 08 abr 2024 | 73.20 | 74.50 | 72.80 | 74.20 | 72.27 | 108,165 |
| 05 abr 2024 | 73.00 | 73.40 | 72.80 | 73.20 | 71.30 | 18,318 |
| 04 abr 2024 | 73.50 | 73.90 | 73.10 | 73.50 | 71.59 | 112,123 |
| 03 abr 2024 | 73.00 | 73.60 | 72.40 | 73.60 | 71.69 | 106,081 |
| 02 abr 2024 | 73.90 | 74.70 | 72.40 | 73.00 | 71.10 | 85,066 |
| 28 mar 2024 | 74.70 | 74.80 | 73.90 | 73.90 | 71.98 | 55,761 |
| 27 mar 2024 | 73.20 | 74.70 | 73.10 | 74.70 | 72.76 | 78,667 |
| 26 mar 2024 | 73.10 | 73.70 | 72.50 | 73.20 | 71.30 | 216,953 |
| 25 mar 2024 | 74.30 | 74.30 | 73.10 | 73.10 | 71.20 | 111,867 |
| 22 mar 2024 | 73.00 | 75.40 | 70.10 | 74.30 | 72.37 | 310,606 |
| 21 mar 2024 | 70.40 | 74.00 | 70.30 | 74.00 | 72.08 | 528,701 |
| 20 mar 2024 | 69.60 | 70.50 | 69.00 | 70.40 | 68.57 | 182,315 |
| 19 mar 2024 | 67.90 | 69.80 | 67.20 | 69.60 | 67.79 | 355,546 |
| 18 mar 2024 | 66.30 | 68.50 | 65.90 | 68.30 | 66.52 | 412,448 |
| 15 mar 2024 | 66.20 | 67.00 | 65.80 | 66.30 | 64.58 | 90,898 |
| 14 mar 2024 | 65.50 | 66.40 | 65.50 | 66.20 | 64.48 | 367,155 |
| 13 mar 2024 | 66.00 | 66.00 | 65.20 | 65.60 | 63.89 | 147,798 |
| 12 mar 2024 | 65.30 | 66.20 | 64.70 | 66.00 | 64.28 | 182,053 |
| 11 mar 2024 | 63.30 | 65.20 | 62.90 | 65.10 | 63.41 | 133,188 |
| 08 mar 2024 | 62.00 | 64.20 | 60.90 | 63.70 | 62.04 | 152,199 |
| 07 mar 2024 | 60.90 | 62.40 | 60.30 | 62.40 | 60.78 | 538,919 |
| 06 mar 2024 | 59.90 | 61.50 | 59.90 | 61.20 | 59.61 | 491,553 |
| 05 mar 2024 | 60.40 | 60.90 | 60.10 | 60.50 | 58.93 | 74,738 |
| 04 mar 2024 | 62.30 | 62.40 | 59.60 | 60.40 | 58.83 | 110,471 |
| 01 mar 2024 | 61.50 | 62.40 | 61.50 | 62.30 | 60.68 | 45,538 |
| 29 feb 2024 | 62.90 | 63.30 | 61.50 | 61.50 | 59.90 | 134,172 |
| 28 feb 2024 | 63.90 | 64.30 | 62.20 | 62.90 | 61.26 | 66,949 |
| 27 feb 2024 | 63.80 | 64.30 | 63.10 | 63.80 | 62.14 | 71,200 |
| 26 feb 2024 | 64.50 | 64.60 | 63.60 | 63.80 | 62.14 | 23,726 |
| 23 feb 2024 | 65.50 | 65.50 | 63.90 | 64.60 | 62.92 | 51,449 |
| 22 feb 2024 | 64.70 | 65.30 | 64.40 | 64.60 | 62.92 | 120,132 |
| 21 feb 2024 | 62.80 | 65.50 | 62.70 | 64.70 | 63.02 | 98,123 |
| 20 feb 2024 | 64.00 | 64.00 | 61.70 | 62.80 | 61.17 | 180,666 |
| 19 feb 2024 | 63.60 | 65.50 | 63.10 | 64.10 | 62.43 | 63,857 |
| 16 feb 2024 | 66.20 | 67.20 | 62.60 | 64.00 | 62.34 | 984,239 |
| 15 feb 2024 | 64.50 | 66.20 | 63.40 | 66.20 | 64.48 | 122,448 |
| 14 feb 2024 | 64.10 | 65.10 | 64.00 | 64.50 | 62.82 | 60,052 |
| 13 feb 2024 | 65.90 | 65.90 | 62.50 | 64.10 | 62.43 | 433,902 |
| 12 feb 2024 | 65.30 | 66.10 | 65.30 | 66.00 | 64.28 | 49,554 |
| 09 feb 2024 | 66.20 | 66.20 | 65.30 | 65.70 | 63.99 | 51,411 |
| 08 feb 2024 | 66.10 | 66.40 | 65.70 | 66.20 | 64.48 | 60,152 |
| 07 feb 2024 | 66.10 | 66.40 | 65.60 | 66.10 | 64.38 | 40,142 |
| 06 feb 2024 | 65.60 | 66.60 | 65.20 | 66.10 | 64.38 | 35,638 |
| 05 feb 2024 | 65.60 | 66.10 | 64.90 | 65.10 | 63.41 | 50,895 |
| 02 feb 2024 | 66.90 | 67.00 | 66.10 | 66.10 | 64.38 | 101,999 |
| 01 feb 2024 | 66.50 | 66.90 | 65.70 | 66.30 | 64.58 | 41,314 |
| 31 ene 2024 | 66.40 | 67.30 | 66.40 | 66.50 | 64.77 | 61,583 |
| 30 ene 2024 | 66.70 | 67.10 | 66.20 | 66.40 | 64.67 | 43,360 |
| 29 ene 2024 | 66.30 | 67.00 | 65.60 | 66.20 | 64.48 | 74,974 |
| *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.