U.S. markets open in 7 hours 30 minutes
F S&P 500
5,480.50 +3.75 (+0.07%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,800.25 +37.00 (+0.19%) E-mini Russell 2000 Index Futur
2,043.80 +4.10 (+0.20%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.80 +8.80 (+0.37%)
SEB SA (GRB.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:50PM CEST. Mercado abierto.
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 104.30 | 104.90 | 104.30 | 104.90 | 104.90 | 73 |
| 19 jun 2024 | 103.70 | 103.70 | 103.20 | 103.20 | 103.20 | - |
| 18 jun 2024 | 104.10 | 104.10 | 103.90 | 103.90 | 103.90 | - |
| 17 jun 2024 | 102.30 | 104.70 | 102.30 | 104.70 | 104.70 | - |
| 14 jun 2024 | 107.40 | 107.40 | 102.50 | 102.50 | 102.50 | - |
| 13 jun 2024 | 108.80 | 109.10 | 108.80 | 109.10 | 109.10 | - |
| 12 jun 2024 | 108.10 | 108.80 | 108.10 | 108.80 | 108.80 | - |
| 11 jun 2024 | 109.10 | 109.10 | 108.60 | 108.60 | 108.60 | - |
| 10 jun 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| 07 jun 2024 | 110.80 | 110.80 | 110.10 | 110.10 | 110.10 | - |
| 06 jun 2024 | 110.60 | 111.50 | 110.60 | 111.50 | 111.50 | - |
| 05 jun 2024 | 111.50 | 111.50 | 111.10 | 111.10 | 111.10 | - |
| 04 jun 2024 | 111.80 | 111.80 | 111.20 | 111.20 | 111.20 | - |
| 03 jun 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
| 03 jun 2024 | 2.62 Dividendo | |||||
| 31 may 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 109.98 | - |
| 30 may 2024 | 111.70 | 113.70 | 111.70 | 113.70 | 111.05 | - |
| 29 may 2024 | 112.50 | 112.50 | 112.00 | 112.00 | 109.39 | - |
| 28 may 2024 | 112.90 | 113.40 | 112.90 | 113.40 | 110.76 | - |
| 27 may 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 109.39 | 73 |
| 24 may 2024 | 111.40 | 111.90 | 111.40 | 111.90 | 109.30 | - |
| 23 may 2024 | 111.80 | 111.80 | 111.60 | 111.60 | 109.00 | - |
| 22 may 2024 | 111.80 | 111.80 | 111.40 | 111.40 | 108.81 | - |
| 21 may 2024 | 112.90 | 113.00 | 112.90 | 113.00 | 110.37 | - |
| 20 may 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 111.35 | - |
| 17 may 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 111.25 | - |
| 16 may 2024 | 115.20 | 115.20 | 114.60 | 114.60 | 111.93 | - |
| 15 may 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 114.67 | - |
| 14 may 2024 | 114.80 | 118.40 | 114.80 | 118.40 | 115.65 | - |
| 13 may 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 113.01 | - |
| 10 may 2024 | 117.20 | 117.20 | 115.80 | 115.80 | 113.11 | - |
| 09 may 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 112.23 | - |
| 08 may 2024 | 113.40 | 114.00 | 113.40 | 114.00 | 111.35 | - |
| 07 may 2024 | 112.60 | 114.10 | 112.60 | 114.10 | 111.45 | - |
| 06 may 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 109.69 | - |
| 03 may 2024 | 110.80 | 112.30 | 110.80 | 112.30 | 109.69 | - |
| 02 may 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 107.73 | - |
| 30 abr 2024 | 111.30 | 111.30 | 110.70 | 110.70 | 108.12 | - |
| 29 abr 2024 | 112.80 | 112.80 | 112.10 | 112.10 | 109.49 | - |
| 26 abr 2024 | 111.90 | 114.20 | 111.90 | 114.20 | 111.54 | - |
| 25 abr 2024 | 111.20 | 111.20 | 110.90 | 110.90 | 108.32 | - |
| 24 abr 2024 | 118.20 | 118.20 | 112.10 | 112.10 | 109.49 | - |
| 23 abr 2024 | 115.40 | 117.90 | 115.40 | 117.90 | 115.16 | - |
| 22 abr 2024 | 112.40 | 115.20 | 112.40 | 115.20 | 112.52 | - |
| 19 abr 2024 | 108.90 | 111.00 | 108.90 | 111.00 | 108.42 | - |
| 18 abr 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 107.25 | - |
| 17 abr 2024 | 111.60 | 111.60 | 110.50 | 110.50 | 107.93 | - |
| 16 abr 2024 | 110.70 | 111.70 | 110.70 | 111.70 | 109.10 | - |
| 15 abr 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 111.05 | - |
| 12 abr 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 112.81 | - |
| 11 abr 2024 | 115.60 | 115.60 | 115.40 | 115.40 | 112.71 | - |
| 10 abr 2024 | 117.80 | 117.80 | 115.60 | 115.60 | 112.91 | - |
| 09 abr 2024 | 117.50 | 117.50 | 117.10 | 117.10 | 114.38 | - |
| 08 abr 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 112.42 | - |
| 05 abr 2024 | 114.50 | 115.00 | 114.50 | 115.00 | 112.32 | - |
| 04 abr 2024 | 114.20 | 115.10 | 114.20 | 115.10 | 112.42 | - |
| 03 abr 2024 | 116.20 | 116.20 | 114.20 | 114.20 | 111.54 | 58 |
| 02 abr 2024 | 118.20 | 118.20 | 117.00 | 117.00 | 114.28 | - |
| 28 mar 2024 | 119.30 | 119.30 | 118.50 | 118.50 | 115.74 | - |
| 27 mar 2024 | 117.00 | 119.20 | 117.00 | 119.20 | 116.43 | - |
| 26 mar 2024 | 115.80 | 116.60 | 115.80 | 116.60 | 113.89 | - |
| 25 mar 2024 | 115.00 | 116.10 | 115.00 | 116.10 | 113.40 | - |
| 22 mar 2024 | 113.90 | 115.60 | 113.90 | 115.60 | 112.91 | - |
| 21 mar 2024 | 115.40 | 115.40 | 114.30 | 114.30 | 111.64 | - |
| 20 mar 2024 | 113.20 | 115.70 | 113.20 | 115.70 | 113.01 | - |
| 19 mar 2024 | 114.90 | 114.90 | 114.30 | 114.30 | 111.64 | - |
| 18 mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 113.30 | - |
| 15 mar 2024 | 115.90 | 116.50 | 115.90 | 116.50 | 113.79 | - |
| 14 mar 2024 | 116.20 | 116.20 | 115.80 | 115.80 | 113.11 | - |
| 13 mar 2024 | 116.40 | 116.40 | 115.70 | 115.70 | 113.01 | - |
| 12 mar 2024 | 114.50 | 116.40 | 114.50 | 116.40 | 113.69 | - |
| 11 mar 2024 | 112.20 | 114.70 | 112.20 | 114.70 | 112.03 | 50 |
| 08 mar 2024 | 113.90 | 113.90 | 112.00 | 112.00 | 109.39 | - |
| 07 mar 2024 | 110.80 | 114.30 | 110.80 | 114.30 | 111.64 | - |
| 06 mar 2024 | 110.50 | 112.20 | 110.50 | 112.20 | 109.59 | - |
| 05 mar 2024 | 112.50 | 112.50 | 110.80 | 110.80 | 108.22 | - |
| 04 mar 2024 | 112.30 | 112.80 | 112.30 | 112.80 | 110.18 | 40 |
| 01 mar 2024 | 109.50 | 111.60 | 109.50 | 111.60 | 109.00 | - |
| 29 feb 2024 | 107.50 | 109.60 | 107.50 | 109.60 | 107.05 | - |
| 28 feb 2024 | 105.10 | 107.70 | 105.10 | 107.70 | 105.19 | - |
| 27 feb 2024 | 107.00 | 107.00 | 105.20 | 105.20 | 102.75 | - |
| 26 feb 2024 | 114.50 | 114.50 | 110.30 | 110.40 | 107.83 | 200 |
| 23 feb 2024 | 114.00 | 114.20 | 114.00 | 114.10 | 111.45 | 38 |
| 22 feb 2024 | 114.60 | 114.70 | 114.60 | 114.70 | 112.03 | - |
| 21 feb 2024 | 111.70 | 113.30 | 111.70 | 113.30 | 110.66 | - |
| 20 feb 2024 | 111.50 | 112.20 | 111.50 | 112.20 | 109.59 | - |
| 19 feb 2024 | 111.70 | 112.30 | 111.70 | 112.30 | 109.69 | - |
| 16 feb 2024 | 111.70 | 112.70 | 111.70 | 112.70 | 110.08 | - |
| 15 feb 2024 | 110.90 | 111.40 | 110.90 | 111.40 | 108.81 | - |
| 14 feb 2024 | 110.80 | 111.00 | 110.80 | 111.00 | 108.42 | - |
| 13 feb 2024 | 110.30 | 110.80 | 110.30 | 110.80 | 108.22 | - |
| 12 feb 2024 | 113.70 | 113.70 | 112.90 | 112.90 | 110.27 | - |
| 09 feb 2024 | 113.60 | 114.20 | 113.60 | 114.20 | 111.54 | - |
| 08 feb 2024 | 112.80 | 113.40 | 112.80 | 113.40 | 110.76 | - |
| 07 feb 2024 | 111.80 | 112.50 | 111.80 | 112.50 | 109.88 | - |
| 06 feb 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 108.22 | - |
| 05 feb 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 108.32 | - |
| 02 feb 2024 | 110.80 | 110.80 | 110.00 | 110.00 | 107.44 | - |
| 01 feb 2024 | 111.80 | 112.10 | 111.80 | 112.10 | 109.49 | - |
| 31 ene 2024 | 113.90 | 113.90 | 112.50 | 112.50 | 109.88 | - |
| *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.