Genovis AB (publ.) (GENO.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 28.50 | 29.50 | 28.30 | 29.05 | 29.05 | 30,962 |
| 02 may 2024 | 27.80 | 28.85 | 27.50 | 28.50 | 28.50 | 32,687 |
| 30 abr 2024 | 28.05 | 28.05 | 27.20 | 27.85 | 27.85 | 23,596 |
| 29 abr 2024 | 28.50 | 28.50 | 26.60 | 28.05 | 28.05 | 97,499 |
| 26 abr 2024 | 25.85 | 28.50 | 25.65 | 28.50 | 28.50 | 168,012 |
| 25 abr 2024 | 26.85 | 27.60 | 25.70 | 25.95 | 25.95 | 96,355 |
| 24 abr 2024 | 27.70 | 27.70 | 26.55 | 26.90 | 26.90 | 273,179 |
| 23 abr 2024 | 26.80 | 27.75 | 26.70 | 27.65 | 27.65 | 42,521 |
| 22 abr 2024 | 28.00 | 28.00 | 26.75 | 26.90 | 26.90 | 73,598 |
| 19 abr 2024 | 28.70 | 28.90 | 27.40 | 28.10 | 28.10 | 256,521 |
| 18 abr 2024 | 28.55 | 29.30 | 28.25 | 28.60 | 28.60 | 152,807 |
| 17 abr 2024 | 27.65 | 28.75 | 27.20 | 28.50 | 28.50 | 265,741 |
| 16 abr 2024 | 27.80 | 28.60 | 27.35 | 27.75 | 27.75 | 151,620 |
| 15 abr 2024 | 29.70 | 30.35 | 27.75 | 27.75 | 27.75 | 204,699 |
| 12 abr 2024 | 30.90 | 31.75 | 29.50 | 30.40 | 30.40 | 101,818 |
| 11 abr 2024 | 31.70 | 31.85 | 30.65 | 30.90 | 30.90 | 324,847 |
| 10 abr 2024 | 33.85 | 34.10 | 31.50 | 31.70 | 31.70 | 218,823 |
| 09 abr 2024 | 34.45 | 34.80 | 33.65 | 33.85 | 33.85 | 38,898 |
| 08 abr 2024 | 35.20 | 35.20 | 34.10 | 34.40 | 34.40 | 55,681 |
| 05 abr 2024 | 36.20 | 36.35 | 34.55 | 35.00 | 35.00 | 48,792 |
| 04 abr 2024 | 35.70 | 37.00 | 35.70 | 36.20 | 36.20 | 316,395 |
| 03 abr 2024 | 35.25 | 36.55 | 34.90 | 35.65 | 35.65 | 177,215 |
| 02 abr 2024 | 33.35 | 35.35 | 33.00 | 35.25 | 35.25 | 95,515 |
| 28 mar 2024 | 33.10 | 33.75 | 33.00 | 33.40 | 33.40 | 30,594 |
| 27 mar 2024 | 32.15 | 33.55 | 32.10 | 33.10 | 33.10 | 46,399 |
| 26 mar 2024 | 32.60 | 33.00 | 32.20 | 32.50 | 32.50 | 116,382 |
| 25 mar 2024 | 33.70 | 33.70 | 32.00 | 32.60 | 32.60 | 115,848 |
| 22 mar 2024 | 34.15 | 35.00 | 33.40 | 33.80 | 33.80 | 133,846 |
| 21 mar 2024 | 32.05 | 34.65 | 32.05 | 34.10 | 34.10 | 155,453 |
| 20 mar 2024 | 31.80 | 32.20 | 31.00 | 32.00 | 32.00 | 84,020 |
| 19 mar 2024 | 30.65 | 32.35 | 30.35 | 31.80 | 31.80 | 197,039 |
| 18 mar 2024 | 31.20 | 31.40 | 30.00 | 31.00 | 31.00 | 174,579 |
| 15 mar 2024 | 32.90 | 32.90 | 29.50 | 31.40 | 31.40 | 781,696 |
| 14 mar 2024 | 39.20 | 39.40 | 31.60 | 33.55 | 33.55 | 397,124 |
| 13 mar 2024 | 41.30 | 41.30 | 39.50 | 39.50 | 39.50 | 31,531 |
| 12 mar 2024 | 40.00 | 41.65 | 39.55 | 40.25 | 40.25 | 91,345 |
| 11 mar 2024 | 38.30 | 39.70 | 37.95 | 39.60 | 39.60 | 73,956 |
| 08 mar 2024 | 37.35 | 38.75 | 36.85 | 37.75 | 37.75 | 95,139 |
| 07 mar 2024 | 38.00 | 38.00 | 37.00 | 37.35 | 37.35 | 48,466 |
| 06 mar 2024 | 37.05 | 38.15 | 37.05 | 38.00 | 38.00 | 153,221 |
| 05 mar 2024 | 37.00 | 37.45 | 36.35 | 37.05 | 37.05 | 86,845 |
| 04 mar 2024 | 38.35 | 38.85 | 36.70 | 37.00 | 37.00 | 95,569 |
| 01 mar 2024 | 37.50 | 38.90 | 37.45 | 38.35 | 38.35 | 100,413 |
| 29 feb 2024 | 37.50 | 37.90 | 37.10 | 37.50 | 37.50 | 79,675 |
| 28 feb 2024 | 38.50 | 38.50 | 37.05 | 37.80 | 37.80 | 84,880 |
| 27 feb 2024 | 39.20 | 39.20 | 38.10 | 38.50 | 38.50 | 92,627 |
| 26 feb 2024 | 40.00 | 40.80 | 39.10 | 39.40 | 39.40 | 110,565 |
| 23 feb 2024 | 40.40 | 41.00 | 39.90 | 40.00 | 40.00 | 54,842 |
| 22 feb 2024 | 40.75 | 41.35 | 40.05 | 40.40 | 40.40 | 72,493 |
| 21 feb 2024 | 42.30 | 42.30 | 40.65 | 40.75 | 40.75 | 107,070 |
| 20 feb 2024 | 44.40 | 44.75 | 41.50 | 42.95 | 42.95 | 131,721 |
| 19 feb 2024 | 46.20 | 47.40 | 44.40 | 44.40 | 44.40 | 81,889 |
| 16 feb 2024 | 46.05 | 48.15 | 46.05 | 47.65 | 47.65 | 69,950 |
| 15 feb 2024 | 47.50 | 47.50 | 45.05 | 46.80 | 46.80 | 246,858 |
| 14 feb 2024 | 47.50 | 48.80 | 47.50 | 48.75 | 48.75 | 40,036 |
| 13 feb 2024 | 47.40 | 49.35 | 47.40 | 47.60 | 47.60 | 43,969 |
| 12 feb 2024 | 47.20 | 47.65 | 46.00 | 47.40 | 47.40 | 34,240 |
| 09 feb 2024 | 49.90 | 49.90 | 46.80 | 47.00 | 47.00 | 18,888 |
| 08 feb 2024 | 47.00 | 48.45 | 46.70 | 47.00 | 47.00 | 78,449 |
| 07 feb 2024 | 47.45 | 49.80 | 46.65 | 47.00 | 47.00 | 67,499 |
| 06 feb 2024 | 45.10 | 47.45 | 45.00 | 47.45 | 47.45 | 54,649 |
| 05 feb 2024 | 46.15 | 46.65 | 44.95 | 45.10 | 45.10 | 65,638 |
| 02 feb 2024 | 52.40 | 53.00 | 45.00 | 46.20 | 46.20 | 247,344 |
| 01 feb 2024 | 49.25 | 53.00 | 49.00 | 52.40 | 52.40 | 68,986 |
| 31 ene 2024 | 49.50 | 50.00 | 49.05 | 49.30 | 49.30 | 34,448 |
| 30 ene 2024 | 50.70 | 51.30 | 49.80 | 50.50 | 50.50 | 19,749 |
| 29 ene 2024 | 51.60 | 52.50 | 49.80 | 50.70 | 50.70 | 46,481 |
| 26 ene 2024 | 51.00 | 52.10 | 49.70 | 51.60 | 51.60 | 60,824 |
| 25 ene 2024 | 51.40 | 52.50 | 50.80 | 51.00 | 51.00 | 54,795 |
| 24 ene 2024 | 51.00 | 51.90 | 51.00 | 51.40 | 51.40 | 15,265 |
| 23 ene 2024 | 50.80 | 51.90 | 50.50 | 51.20 | 51.20 | 34,622 |
| 22 ene 2024 | 50.60 | 51.50 | 50.00 | 50.90 | 50.90 | 39,337 |
| 19 ene 2024 | 50.00 | 51.00 | 49.75 | 50.60 | 50.60 | 29,417 |
| 18 ene 2024 | 50.80 | 51.00 | 49.25 | 50.00 | 50.00 | 51,381 |
| 17 ene 2024 | 50.00 | 50.80 | 49.00 | 50.80 | 50.80 | 37,967 |
| 16 ene 2024 | 49.65 | 51.10 | 49.65 | 50.40 | 50.40 | 12,278 |
| 15 ene 2024 | 50.90 | 51.00 | 49.50 | 50.50 | 50.50 | 29,315 |
| 12 ene 2024 | 50.50 | 51.80 | 50.50 | 50.90 | 50.90 | 11,426 |
| 11 ene 2024 | 50.80 | 53.40 | 50.50 | 51.20 | 51.20 | 37,863 |
| 10 ene 2024 | 51.20 | 52.40 | 50.60 | 50.80 | 50.80 | 19,238 |
| 09 ene 2024 | 52.50 | 52.80 | 50.80 | 52.40 | 52.40 | 27,635 |
| 08 ene 2024 | 51.50 | 51.90 | 50.20 | 51.50 | 51.50 | 41,546 |
| 05 ene 2024 | 52.40 | 52.80 | 50.90 | 51.50 | 51.50 | 11,059 |
| 04 ene 2024 | 51.70 | 52.60 | 50.60 | 52.40 | 52.40 | 17,305 |
| 03 ene 2024 | 53.30 | 53.30 | 50.90 | 51.70 | 51.70 | 25,432 |
| 02 ene 2024 | 52.00 | 53.80 | 51.70 | 53.30 | 53.30 | 48,207 |
| 29 dic 2023 | 53.20 | 53.40 | 51.50 | 52.00 | 52.00 | 47,330 |
| 28 dic 2023 | 52.80 | 53.90 | 52.20 | 53.60 | 53.60 | 50,815 |
| 27 dic 2023 | 50.10 | 53.10 | 50.10 | 52.20 | 52.20 | 49,338 |
| 22 dic 2023 | 50.60 | 51.50 | 49.80 | 50.20 | 50.20 | 40,519 |
| 21 dic 2023 | 52.20 | 52.20 | 50.30 | 51.00 | 51.00 | 28,825 |
| 20 dic 2023 | 52.10 | 52.10 | 50.90 | 52.00 | 52.00 | 43,903 |
| 19 dic 2023 | 51.20 | 52.50 | 51.00 | 52.10 | 52.10 | 25,111 |
| 18 dic 2023 | 52.90 | 53.40 | 50.90 | 51.20 | 51.20 | 30,174 |
| 15 dic 2023 | 51.40 | 53.90 | 51.20 | 52.90 | 52.90 | 43,089 |
| 14 dic 2023 | 50.40 | 52.50 | 50.20 | 51.50 | 51.50 | 67,433 |
| 13 dic 2023 | 49.05 | 50.50 | 48.85 | 50.10 | 50.10 | 44,104 |
| 12 dic 2023 | 49.90 | 49.90 | 48.65 | 49.05 | 49.05 | 15,735 |
| 11 dic 2023 | 49.50 | 49.90 | 48.85 | 49.25 | 49.25 | 35,469 |
| 08 dic 2023 | 50.60 | 50.80 | 49.50 | 49.55 | 49.55 | 35,130 |
| *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.