Getinge AB (publ) (GETI-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
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 | 230.70 | 236.60 | 230.20 | 235.10 | 235.10 | 640,684 |
| 25 abr 2024 | 232.30 | 236.60 | 227.70 | 229.20 | 229.20 | 856,762 |
| 24 abr 2024 | 236.90 | 237.50 | 230.80 | 232.30 | 232.30 | 675,797 |
| 23 abr 2024 | 235.30 | 237.10 | 227.50 | 232.10 | 232.10 | 1,416,516 |
| 23 abr 2024 | 4.4 Dividendo | |||||
| 22 abr 2024 | 213.70 | 233.00 | 211.70 | 231.40 | 227.00 | 2,546,634 |
| 19 abr 2024 | 207.50 | 213.10 | 206.10 | 212.80 | 208.75 | 622,579 |
| 18 abr 2024 | 213.60 | 213.90 | 206.90 | 209.90 | 205.91 | 922,402 |
| 17 abr 2024 | 215.60 | 216.10 | 213.00 | 213.60 | 209.54 | 544,367 |
| 16 abr 2024 | 211.90 | 216.60 | 211.10 | 216.10 | 211.99 | 906,781 |
| 15 abr 2024 | 210.10 | 217.30 | 209.30 | 214.30 | 210.23 | 766,498 |
| 12 abr 2024 | 215.40 | 218.20 | 209.60 | 209.70 | 205.71 | 546,037 |
| 11 abr 2024 | 212.50 | 214.30 | 209.90 | 213.10 | 209.05 | 998,758 |
| 10 abr 2024 | 217.40 | 219.80 | 211.60 | 212.50 | 208.46 | 767,662 |
| 09 abr 2024 | 217.00 | 219.10 | 215.90 | 216.50 | 212.38 | 578,708 |
| 08 abr 2024 | 210.80 | 218.70 | 210.80 | 218.00 | 213.85 | 930,672 |
| 05 abr 2024 | 210.40 | 210.70 | 208.40 | 210.40 | 206.40 | 315,049 |
| 04 abr 2024 | 208.60 | 212.30 | 207.60 | 212.30 | 208.26 | 546,782 |
| 03 abr 2024 | 208.40 | 209.60 | 206.90 | 209.30 | 205.32 | 499,675 |
| 02 abr 2024 | 214.60 | 216.80 | 206.80 | 208.10 | 204.14 | 916,172 |
| 28 mar 2024 | 216.90 | 217.90 | 213.40 | 215.40 | 211.30 | 326,714 |
| 27 mar 2024 | 210.50 | 218.00 | 210.50 | 216.90 | 212.78 | 656,209 |
| 26 mar 2024 | 212.40 | 212.50 | 207.40 | 210.40 | 206.40 | 711,310 |
| 25 mar 2024 | 208.20 | 215.80 | 207.30 | 212.50 | 208.46 | 1,254,339 |
| 22 mar 2024 | 205.90 | 211.30 | 204.60 | 208.20 | 204.24 | 879,037 |
| 21 mar 2024 | 208.60 | 209.80 | 203.50 | 206.70 | 202.77 | 1,005,744 |
| 20 mar 2024 | 210.00 | 210.50 | 205.20 | 206.40 | 202.48 | 630,964 |
| 19 mar 2024 | 208.00 | 210.00 | 207.30 | 210.00 | 206.01 | 668,218 |
| 18 mar 2024 | 213.80 | 214.90 | 206.20 | 208.70 | 204.73 | 1,598,824 |
| 15 mar 2024 | 213.40 | 216.90 | 212.00 | 214.10 | 210.03 | 1,127,377 |
| 14 mar 2024 | 213.10 | 215.80 | 211.70 | 214.00 | 209.93 | 843,068 |
| 13 mar 2024 | 208.60 | 213.30 | 207.40 | 213.10 | 209.05 | 1,166,267 |
| 12 mar 2024 | 207.50 | 209.90 | 205.90 | 207.90 | 203.95 | 596,136 |
| 11 mar 2024 | 207.10 | 207.90 | 205.50 | 206.40 | 202.48 | 469,845 |
| 08 mar 2024 | 206.90 | 209.90 | 205.80 | 207.30 | 203.36 | 734,572 |
| 07 mar 2024 | 202.60 | 208.40 | 200.80 | 205.80 | 201.89 | 657,912 |
| 06 mar 2024 | 204.00 | 205.00 | 201.80 | 202.80 | 198.94 | 619,840 |
| 05 mar 2024 | 203.50 | 204.40 | 201.90 | 204.00 | 200.12 | 446,668 |
| 04 mar 2024 | 206.90 | 206.90 | 199.50 | 203.50 | 199.63 | 773,539 |
| 01 mar 2024 | 205.50 | 207.30 | 204.30 | 206.90 | 202.97 | 904,021 |
| 29 feb 2024 | 205.90 | 207.00 | 204.80 | 205.20 | 201.30 | 697,937 |
| 28 feb 2024 | 208.40 | 208.90 | 203.60 | 205.10 | 201.20 | 543,547 |
| 27 feb 2024 | 209.70 | 210.20 | 208.20 | 208.40 | 204.44 | 624,187 |
| 26 feb 2024 | 209.30 | 210.40 | 208.20 | 209.30 | 205.32 | 290,656 |
| 23 feb 2024 | 208.70 | 209.60 | 207.70 | 209.30 | 205.32 | 393,829 |
| 22 feb 2024 | 210.00 | 211.60 | 208.00 | 208.90 | 204.93 | 379,903 |
| 21 feb 2024 | 208.80 | 210.00 | 206.90 | 208.60 | 204.63 | 367,503 |
| 20 feb 2024 | 205.90 | 209.00 | 205.60 | 208.80 | 204.83 | 715,257 |
| 19 feb 2024 | 204.40 | 206.90 | 203.40 | 205.90 | 201.98 | 337,008 |
| 16 feb 2024 | 202.50 | 206.90 | 202.50 | 205.30 | 201.40 | 710,363 |
| 15 feb 2024 | 198.50 | 203.10 | 198.00 | 202.50 | 198.65 | 533,672 |
| 14 feb 2024 | 195.30 | 198.65 | 195.20 | 198.35 | 194.58 | 488,955 |
| 13 feb 2024 | 198.10 | 198.15 | 193.95 | 196.00 | 192.27 | 782,421 |
| 12 feb 2024 | 195.20 | 198.25 | 194.80 | 198.25 | 194.48 | 752,822 |
| 09 feb 2024 | 195.30 | 197.05 | 194.90 | 194.90 | 191.19 | 525,443 |
| 08 feb 2024 | 196.00 | 197.30 | 194.80 | 195.25 | 191.54 | 529,293 |
| 07 feb 2024 | 198.60 | 198.65 | 195.35 | 195.90 | 192.18 | 989,757 |
| 06 feb 2024 | 194.70 | 200.90 | 193.90 | 199.20 | 195.41 | 725,424 |
| 05 feb 2024 | 197.00 | 198.40 | 193.55 | 193.55 | 189.87 | 934,901 |
| 02 feb 2024 | 198.00 | 204.10 | 197.80 | 197.80 | 194.04 | 2,623,228 |
| 01 feb 2024 | 212.40 | 212.40 | 193.05 | 197.00 | 193.25 | 4,893,812 |
| 31 ene 2024 | 222.10 | 224.00 | 221.00 | 223.70 | 219.45 | 726,948 |
| 30 ene 2024 | 224.20 | 226.00 | 221.20 | 221.90 | 217.68 | 405,820 |
| 29 ene 2024 | 224.60 | 225.00 | 220.40 | 223.00 | 218.76 | 763,272 |
| 26 ene 2024 | 223.50 | 225.80 | 222.30 | 225.80 | 221.51 | 569,957 |
| 25 ene 2024 | 221.30 | 222.80 | 218.70 | 222.80 | 218.56 | 412,074 |
| 24 ene 2024 | 222.00 | 224.10 | 221.00 | 221.30 | 217.09 | 569,304 |
| 23 ene 2024 | 221.50 | 222.10 | 218.40 | 219.60 | 215.42 | 652,197 |
| 22 ene 2024 | 218.40 | 222.50 | 218.40 | 220.20 | 216.01 | 661,462 |
| 19 ene 2024 | 220.40 | 222.00 | 216.70 | 217.60 | 213.46 | 471,066 |
| 18 ene 2024 | 220.80 | 221.30 | 218.00 | 219.20 | 215.03 | 601,833 |
| 17 ene 2024 | 219.50 | 220.40 | 218.10 | 220.30 | 216.11 | 536,425 |
| 16 ene 2024 | 221.90 | 222.60 | 218.30 | 221.60 | 217.39 | 1,037,497 |
| 15 ene 2024 | 224.10 | 224.60 | 221.40 | 222.90 | 218.66 | 624,771 |
| 12 ene 2024 | 227.20 | 229.60 | 227.20 | 227.80 | 223.47 | 281,258 |
| 11 ene 2024 | 229.60 | 230.40 | 225.60 | 226.00 | 221.70 | 645,183 |
| 10 ene 2024 | 229.00 | 230.80 | 227.50 | 229.60 | 225.23 | 619,607 |
| 09 ene 2024 | 227.90 | 229.50 | 226.10 | 227.70 | 223.37 | 573,360 |
| 08 ene 2024 | 221.60 | 227.70 | 220.30 | 227.20 | 222.88 | 503,426 |
| 05 ene 2024 | 220.00 | 221.30 | 218.40 | 221.30 | 217.09 | 231,172 |
| 04 ene 2024 | 221.50 | 223.80 | 220.80 | 222.00 | 217.78 | 580,522 |
| 03 ene 2024 | 232.80 | 233.80 | 221.90 | 221.90 | 217.68 | 985,193 |
| 02 ene 2024 | 224.40 | 232.80 | 224.30 | 232.80 | 228.37 | 714,158 |
| 29 dic 2023 | 224.90 | 226.10 | 223.70 | 224.30 | 220.04 | 343,038 |
| 28 dic 2023 | 225.40 | 225.60 | 223.80 | 224.30 | 220.04 | 353,696 |
| 27 dic 2023 | 224.90 | 228.20 | 223.90 | 224.70 | 220.43 | 424,132 |
| 22 dic 2023 | 223.70 | 226.10 | 222.50 | 224.90 | 220.62 | 400,177 |
| 21 dic 2023 | 220.00 | 224.60 | 219.20 | 224.10 | 219.84 | 611,604 |
| 20 dic 2023 | 225.60 | 226.50 | 219.10 | 221.40 | 217.19 | 1,200,365 |
| 19 dic 2023 | 225.80 | 227.40 | 223.40 | 224.80 | 220.53 | 910,924 |
| 18 dic 2023 | 229.60 | 230.20 | 224.20 | 225.50 | 221.21 | 802,867 |
| 15 dic 2023 | 231.10 | 232.50 | 228.70 | 230.60 | 226.22 | 1,481,003 |
| 14 dic 2023 | 227.60 | 231.60 | 224.40 | 231.10 | 226.71 | 1,386,483 |
| 13 dic 2023 | 222.20 | 224.00 | 220.50 | 221.90 | 217.68 | 1,069,999 |
| 12 dic 2023 | 224.80 | 226.00 | 221.50 | 222.00 | 217.78 | 1,122,976 |
| 11 dic 2023 | 232.00 | 232.60 | 223.10 | 224.80 | 220.53 | 1,751,466 |
| 08 dic 2023 | 231.80 | 233.90 | 228.60 | 232.00 | 227.59 | 644,079 |
| 07 dic 2023 | 230.90 | 233.20 | 230.00 | 231.10 | 226.71 | 411,756 |
| 06 dic 2023 | 227.00 | 232.80 | 226.80 | 231.90 | 227.49 | 674,788 |
| 05 dic 2023 | 226.70 | 229.10 | 226.50 | 226.60 | 222.29 | 804,856 |
| *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.