U.S. markets closed
F S&P 500
5,536.75 +15.25 (+0.28%) F Dow Jones
39,523.00 +54.00 (+0.14%) F Nasdaq
19,998.00 +70.75 (+0.36%) E-mini Russell 2000 Index Futur
2,074.70 +9.70 (+0.47%) Petróleo
81.91 +0.37 (+0.45%) Oro
2,337.00 -2.60 (-0.11%)
Hufvudstaden AB (publ) (HUFV-A.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 125.40 | 127.00 | 125.00 | 125.50 | 125.50 | 162,755 |
| 27 jun 2024 | 122.30 | 125.80 | 122.30 | 125.40 | 125.40 | 98,525 |
| 26 jun 2024 | 124.90 | 125.50 | 123.60 | 124.20 | 124.20 | 120,623 |
| 25 jun 2024 | 126.70 | 127.20 | 124.30 | 124.60 | 124.60 | 77,815 |
| 24 jun 2024 | 123.40 | 126.70 | 123.10 | 126.70 | 126.70 | 156,981 |
| 20 jun 2024 | 123.00 | 124.90 | 122.70 | 124.90 | 124.90 | 445,570 |
| 19 jun 2024 | 123.90 | 123.90 | 122.00 | 122.30 | 122.30 | 94,166 |
| 18 jun 2024 | 123.40 | 124.20 | 122.50 | 123.60 | 123.60 | 151,546 |
| 17 jun 2024 | 124.10 | 124.70 | 123.10 | 123.10 | 123.10 | 162,662 |
| 14 jun 2024 | 125.30 | 125.50 | 123.90 | 124.20 | 124.20 | 131,498 |
| 13 jun 2024 | 127.80 | 128.10 | 125.40 | 125.40 | 125.40 | 116,568 |
| 12 jun 2024 | 124.50 | 129.40 | 123.80 | 127.70 | 127.70 | 335,883 |
| 11 jun 2024 | 125.60 | 125.80 | 124.20 | 124.50 | 124.50 | 173,663 |
| 10 jun 2024 | 125.60 | 126.40 | 124.90 | 125.50 | 125.50 | 127,217 |
| 07 jun 2024 | 130.00 | 130.10 | 126.30 | 126.60 | 126.60 | 194,709 |
| 05 jun 2024 | 129.80 | 132.50 | 129.10 | 130.20 | 130.20 | 157,576 |
| 04 jun 2024 | 128.90 | 130.30 | 128.20 | 129.80 | 129.80 | 192,643 |
| 03 jun 2024 | 130.40 | 130.50 | 127.60 | 128.70 | 128.70 | 289,660 |
| 31 may 2024 | 128.20 | 130.40 | 127.40 | 130.40 | 130.40 | 948,014 |
| 30 may 2024 | 125.10 | 128.50 | 124.80 | 128.20 | 128.20 | 139,221 |
| 29 may 2024 | 129.00 | 129.50 | 125.80 | 125.80 | 125.80 | 173,989 |
| 28 may 2024 | 129.00 | 130.20 | 128.10 | 129.30 | 129.30 | 159,312 |
| 27 may 2024 | 127.80 | 129.10 | 127.00 | 128.50 | 128.50 | 95,395 |
| 24 may 2024 | 128.00 | 129.50 | 126.70 | 127.80 | 127.80 | 141,852 |
| 23 may 2024 | 130.30 | 130.50 | 128.40 | 128.40 | 128.40 | 182,709 |
| 22 may 2024 | 129.60 | 131.20 | 127.80 | 130.30 | 130.30 | 331,052 |
| 21 may 2024 | 128.20 | 129.70 | 127.70 | 128.60 | 128.60 | 127,413 |
| 20 may 2024 | 129.30 | 131.30 | 128.40 | 128.50 | 128.50 | 263,856 |
| 17 may 2024 | 130.40 | 130.80 | 129.10 | 129.30 | 129.30 | 81,037 |
| 16 may 2024 | 130.60 | 132.90 | 130.00 | 131.10 | 131.10 | 163,971 |
| 15 may 2024 | 129.00 | 131.70 | 128.80 | 130.60 | 130.60 | 148,531 |
| 14 may 2024 | 128.30 | 129.10 | 127.40 | 128.60 | 128.60 | 212,575 |
| 13 may 2024 | 128.00 | 129.10 | 127.30 | 128.30 | 128.30 | 115,508 |
| 10 may 2024 | 131.10 | 132.10 | 126.80 | 128.20 | 128.20 | 469,254 |
| 08 may 2024 | 133.10 | 135.50 | 129.50 | 131.20 | 131.20 | 155,193 |
| 07 may 2024 | 130.60 | 133.30 | 130.20 | 133.10 | 133.10 | 154,943 |
| 06 may 2024 | 131.60 | 131.90 | 129.30 | 129.70 | 129.70 | 121,944 |
| 03 may 2024 | 130.40 | 132.40 | 128.80 | 131.10 | 131.10 | 111,484 |
| 02 may 2024 | 128.50 | 130.70 | 127.30 | 130.40 | 130.40 | 258,910 |
| 30 abr 2024 | 128.40 | 129.60 | 127.30 | 128.70 | 128.70 | 93,271 |
| 29 abr 2024 | 127.70 | 128.90 | 127.50 | 128.40 | 128.40 | 265,811 |
| 26 abr 2024 | 125.00 | 128.10 | 125.00 | 127.70 | 127.70 | 72,524 |
| 25 abr 2024 | 126.30 | 128.50 | 124.70 | 124.90 | 124.90 | 169,916 |
| 24 abr 2024 | 130.90 | 130.90 | 126.60 | 127.40 | 127.40 | 286,607 |
| 23 abr 2024 | 128.80 | 130.90 | 128.80 | 130.90 | 130.90 | 112,962 |
| 22 abr 2024 | 126.80 | 129.20 | 126.80 | 128.80 | 128.80 | 191,778 |
| 19 abr 2024 | 125.20 | 127.20 | 124.60 | 126.80 | 126.80 | 260,442 |
| 18 abr 2024 | 123.00 | 126.40 | 122.70 | 126.40 | 126.40 | 488,244 |
| 17 abr 2024 | 121.90 | 123.90 | 121.40 | 122.70 | 122.70 | 164,947 |
| 16 abr 2024 | 124.60 | 124.60 | 121.90 | 121.90 | 121.90 | 592,424 |
| 15 abr 2024 | 124.00 | 125.60 | 123.50 | 124.60 | 124.60 | 279,982 |
| 12 abr 2024 | 123.70 | 127.50 | 123.30 | 124.00 | 124.00 | 366,936 |
| 11 abr 2024 | 123.30 | 124.60 | 122.10 | 123.30 | 123.30 | 478,104 |
| 10 abr 2024 | 125.10 | 127.20 | 122.50 | 123.80 | 123.80 | 460,472 |
| 09 abr 2024 | 126.30 | 126.30 | 124.20 | 125.10 | 125.10 | 198,291 |
| 08 abr 2024 | 125.00 | 126.50 | 124.80 | 126.30 | 126.30 | 185,468 |
| 05 abr 2024 | 123.60 | 126.40 | 123.00 | 125.00 | 125.00 | 384,613 |
| 04 abr 2024 | 128.60 | 128.90 | 124.30 | 124.30 | 124.30 | 607,729 |
| 03 abr 2024 | 127.60 | 128.90 | 126.50 | 128.10 | 128.10 | 154,786 |
| 02 abr 2024 | 129.20 | 130.10 | 127.40 | 127.60 | 127.60 | 265,251 |
| 28 mar 2024 | 130.00 | 131.50 | 129.40 | 130.00 | 130.00 | 222,231 |
| 27 mar 2024 | 128.50 | 131.00 | 128.00 | 129.60 | 129.60 | 141,767 |
| 26 mar 2024 | 128.30 | 129.40 | 126.70 | 127.70 | 127.70 | 317,083 |
| 25 mar 2024 | 126.00 | 129.00 | 125.20 | 128.30 | 128.30 | 213,865 |
| 22 mar 2024 | 127.30 | 127.40 | 125.70 | 125.80 | 125.80 | 111,167 |
| 22 mar 2024 | 2.7 Dividendo | |||||
| 21 mar 2024 | 130.00 | 132.10 | 128.30 | 128.80 | 126.10 | 352,193 |
| 20 mar 2024 | 127.90 | 128.80 | 126.50 | 128.20 | 125.51 | 298,526 |
| 19 mar 2024 | 125.80 | 128.50 | 125.10 | 127.90 | 125.22 | 205,207 |
| 18 mar 2024 | 126.30 | 127.30 | 125.80 | 125.80 | 123.16 | 131,877 |
| 15 mar 2024 | 127.40 | 127.40 | 125.50 | 125.70 | 123.06 | 413,752 |
| 14 mar 2024 | 126.50 | 129.70 | 126.50 | 126.80 | 124.14 | 238,908 |
| 13 mar 2024 | 126.20 | 127.10 | 125.50 | 125.90 | 123.26 | 204,177 |
| 12 mar 2024 | 128.00 | 129.30 | 126.20 | 126.20 | 123.55 | 192,903 |
| 11 mar 2024 | 126.70 | 128.60 | 125.70 | 126.40 | 123.75 | 249,166 |
| 08 mar 2024 | 122.80 | 128.00 | 122.30 | 127.10 | 124.44 | 304,416 |
| 07 mar 2024 | 121.50 | 125.10 | 120.20 | 122.80 | 120.23 | 329,632 |
| 06 mar 2024 | 122.10 | 124.30 | 121.80 | 121.80 | 119.25 | 128,275 |
| 05 mar 2024 | 122.40 | 123.10 | 121.50 | 121.50 | 118.95 | 95,457 |
| 04 mar 2024 | 124.10 | 124.40 | 122.20 | 123.00 | 120.42 | 121,930 |
| 01 mar 2024 | 123.40 | 125.40 | 123.40 | 124.50 | 121.89 | 149,285 |
| 29 feb 2024 | 123.30 | 124.30 | 123.00 | 123.00 | 120.42 | 205,257 |
| 28 feb 2024 | 123.70 | 123.70 | 121.50 | 123.00 | 120.42 | 135,212 |
| 27 feb 2024 | 123.30 | 125.30 | 123.30 | 123.70 | 121.11 | 124,831 |
| 26 feb 2024 | 125.40 | 125.40 | 123.00 | 123.50 | 120.91 | 210,650 |
| 23 feb 2024 | 126.60 | 126.80 | 124.90 | 125.00 | 122.38 | 141,817 |
| 22 feb 2024 | 128.00 | 128.00 | 125.50 | 126.70 | 124.04 | 70,839 |
| 21 feb 2024 | 127.80 | 127.80 | 125.30 | 125.30 | 122.67 | 102,803 |
| 20 feb 2024 | 127.50 | 128.10 | 126.00 | 127.80 | 125.12 | 94,775 |
| 19 feb 2024 | 128.30 | 129.50 | 127.00 | 128.00 | 125.32 | 106,918 |
| 16 feb 2024 | 128.80 | 129.00 | 126.40 | 128.30 | 125.61 | 249,796 |
| 15 feb 2024 | 124.30 | 129.00 | 124.00 | 128.50 | 125.81 | 249,149 |
| 14 feb 2024 | 125.50 | 125.90 | 124.30 | 124.30 | 121.69 | 97,632 |
| 13 feb 2024 | 127.90 | 128.50 | 125.00 | 125.60 | 122.97 | 89,028 |
| 12 feb 2024 | 125.30 | 128.30 | 125.30 | 127.90 | 125.22 | 140,357 |
| 09 feb 2024 | 126.90 | 128.00 | 125.00 | 125.30 | 122.67 | 95,924 |
| 08 feb 2024 | 128.20 | 129.40 | 126.60 | 127.30 | 124.63 | 129,570 |
| 07 feb 2024 | 127.70 | 130.00 | 127.50 | 128.20 | 125.51 | 152,235 |
| 06 feb 2024 | 128.80 | 129.70 | 127.40 | 128.70 | 126.00 | 105,463 |
| 05 feb 2024 | 131.00 | 132.10 | 128.70 | 128.80 | 126.10 | 109,990 |
| *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.