U.S. markets open in 6 hours 51 minutes
F S&P 500
5,435.75 -1.75 (-0.03%) F Dow Jones
38,605.00 0.00 (0.00%) F Nasdaq
19,689.75 +4.25 (+0.02%) E-mini Russell 2000 Index Futur
2,008.30 +0.30 (+0.01%) Petróleo
78.07 -0.38 (-0.48%) Oro
2,333.10 -16.00 (-0.68%)
IAR Systems Group AB (publ) (IAR-B.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 172.50 | 172.50 | 165.00 | 166.00 | 166.00 | 36,048 |
| 13 jun 2024 | 179.50 | 182.50 | 171.50 | 175.50 | 175.50 | 164,518 |
| 12 jun 2024 | 178.50 | 179.50 | 175.00 | 179.50 | 179.50 | 9,225 |
| 11 jun 2024 | 175.50 | 180.00 | 172.00 | 179.00 | 179.00 | 35,270 |
| 10 jun 2024 | 173.50 | 177.50 | 170.50 | 171.00 | 171.00 | 26,360 |
| 07 jun 2024 | 170.00 | 176.50 | 170.00 | 173.50 | 173.50 | 13,477 |
| 05 jun 2024 | 168.00 | 174.00 | 168.00 | 169.50 | 169.50 | 12,446 |
| 04 jun 2024 | 176.00 | 177.00 | 171.50 | 171.50 | 171.50 | 15,283 |
| 03 jun 2024 | 178.50 | 179.00 | 174.50 | 174.50 | 174.50 | 15,817 |
| 31 may 2024 | 170.00 | 175.00 | 167.50 | 174.50 | 174.50 | 27,021 |
| 30 may 2024 | 166.00 | 171.50 | 166.00 | 170.00 | 170.00 | 18,677 |
| 29 may 2024 | 167.50 | 170.50 | 166.00 | 166.00 | 166.00 | 24,946 |
| 28 may 2024 | 168.50 | 171.00 | 167.00 | 167.50 | 167.50 | 22,413 |
| 27 may 2024 | 172.00 | 173.50 | 168.00 | 169.50 | 169.50 | 13,004 |
| 24 may 2024 | 172.00 | 173.00 | 170.00 | 171.50 | 171.50 | 22,985 |
| 23 may 2024 | 175.00 | 177.00 | 171.00 | 171.50 | 171.50 | 23,719 |
| 22 may 2024 | 171.50 | 174.50 | 168.50 | 173.00 | 173.00 | 61,846 |
| 21 may 2024 | 165.00 | 169.50 | 160.50 | 168.50 | 168.50 | 22,459 |
| 20 may 2024 | 173.00 | 173.50 | 165.00 | 165.00 | 165.00 | 17,996 |
| 17 may 2024 | 167.00 | 173.00 | 166.00 | 171.00 | 171.00 | 28,495 |
| 16 may 2024 | 164.00 | 168.50 | 163.00 | 166.50 | 166.50 | 36,912 |
| 15 may 2024 | 160.00 | 166.50 | 159.00 | 163.50 | 163.50 | 21,925 |
| 14 may 2024 | 164.00 | 164.00 | 159.00 | 162.00 | 162.00 | 28,656 |
| 13 may 2024 | 160.00 | 165.50 | 159.00 | 163.00 | 163.00 | 17,277 |
| 10 may 2024 | 158.00 | 163.00 | 157.00 | 160.00 | 160.00 | 18,390 |
| 08 may 2024 | 153.00 | 158.50 | 151.50 | 158.50 | 158.50 | 13,188 |
| 07 may 2024 | 149.50 | 154.00 | 147.00 | 154.00 | 154.00 | 20,401 |
| 06 may 2024 | 151.00 | 152.00 | 148.00 | 150.50 | 150.50 | 21,901 |
| 03 may 2024 | 152.00 | 152.00 | 144.00 | 150.50 | 150.50 | 15,480 |
| 02 may 2024 | 149.50 | 151.00 | 145.50 | 149.00 | 149.00 | 22,114 |
| 30 abr 2024 | 146.50 | 149.00 | 144.00 | 149.00 | 149.00 | 43,192 |
| 29 abr 2024 | 136.50 | 145.50 | 136.50 | 145.00 | 145.00 | 130,839 |
| 26 abr 2024 | 137.50 | 138.50 | 135.00 | 136.00 | 136.00 | 43,589 |
| 26 abr 2024 | 1.5 Dividendo | |||||
| 25 abr 2024 | 135.00 | 142.00 | 132.50 | 137.00 | 135.50 | 124,671 |
| 24 abr 2024 | 135.00 | 137.50 | 135.00 | 135.00 | 133.52 | 9,837 |
| 23 abr 2024 | 137.00 | 137.00 | 133.00 | 134.50 | 133.03 | 7,490 |
| 22 abr 2024 | 133.50 | 137.00 | 133.50 | 137.00 | 135.50 | 6,641 |
| 19 abr 2024 | 133.00 | 133.50 | 130.00 | 131.50 | 130.06 | 7,127 |
| 18 abr 2024 | 136.00 | 136.00 | 133.00 | 133.00 | 131.54 | 6,651 |
| 17 abr 2024 | 136.50 | 137.50 | 135.00 | 136.00 | 134.51 | 6,028 |
| 16 abr 2024 | 136.00 | 137.00 | 135.00 | 136.50 | 135.01 | 4,260 |
| 15 abr 2024 | 136.00 | 140.00 | 134.50 | 139.00 | 137.48 | 8,830 |
| 12 abr 2024 | 138.00 | 138.00 | 135.00 | 136.00 | 134.51 | 7,044 |
| 11 abr 2024 | 134.50 | 136.50 | 134.50 | 135.50 | 134.02 | 7,584 |
| 10 abr 2024 | 138.50 | 140.00 | 136.00 | 136.00 | 134.51 | 5,015 |
| 09 abr 2024 | 135.50 | 138.50 | 135.50 | 138.00 | 136.49 | 6,810 |
| 08 abr 2024 | 139.00 | 139.00 | 134.50 | 135.00 | 133.52 | 19,119 |
| 05 abr 2024 | 134.00 | 139.00 | 134.00 | 136.00 | 134.51 | 12,753 |
| 04 abr 2024 | 139.00 | 140.00 | 134.00 | 135.00 | 133.52 | 14,461 |
| 03 abr 2024 | 141.00 | 141.00 | 137.00 | 141.00 | 139.46 | 16,658 |
| 02 abr 2024 | 139.00 | 141.00 | 135.50 | 141.00 | 139.46 | 21,376 |
| 28 mar 2024 | 138.80 | 139.40 | 136.00 | 138.80 | 137.28 | 11,603 |
| 27 mar 2024 | 139.80 | 139.80 | 133.80 | 136.80 | 135.30 | 37,946 |
| 26 mar 2024 | 130.60 | 136.00 | 130.60 | 134.60 | 133.13 | 9,444 |
| 25 mar 2024 | 132.00 | 135.00 | 128.40 | 134.60 | 133.13 | 34,342 |
| 22 mar 2024 | 131.40 | 137.80 | 131.40 | 135.80 | 134.31 | 12,111 |
| 21 mar 2024 | 135.00 | 138.80 | 131.20 | 131.20 | 129.76 | 12,726 |
| 20 mar 2024 | 137.60 | 139.60 | 136.00 | 136.00 | 134.51 | 6,536 |
| 19 mar 2024 | 138.80 | 139.60 | 138.00 | 138.00 | 136.49 | 7,611 |
| 18 mar 2024 | 139.20 | 140.00 | 138.60 | 138.80 | 137.28 | 5,596 |
| 15 mar 2024 | 136.40 | 141.20 | 136.40 | 139.00 | 137.48 | 8,811 |
| 14 mar 2024 | 139.00 | 142.80 | 136.40 | 136.40 | 134.91 | 21,086 |
| 13 mar 2024 | 130.00 | 136.80 | 130.00 | 136.40 | 134.91 | 24,387 |
| 12 mar 2024 | 132.60 | 132.60 | 129.20 | 130.00 | 128.58 | 5,732 |
| 11 mar 2024 | 128.80 | 130.80 | 128.40 | 130.60 | 129.17 | 6,187 |
| 08 mar 2024 | 130.80 | 130.80 | 128.00 | 129.80 | 128.38 | 9,537 |
| 07 mar 2024 | 134.20 | 134.20 | 131.00 | 134.00 | 132.53 | 4,499 |
| 06 mar 2024 | 134.00 | 136.80 | 132.20 | 134.20 | 132.73 | 3,542 |
| 05 mar 2024 | 132.20 | 135.00 | 132.20 | 134.00 | 132.53 | 5,731 |
| 04 mar 2024 | 132.00 | 132.00 | 130.00 | 131.80 | 130.36 | 2,877 |
| 01 mar 2024 | 134.20 | 134.80 | 132.20 | 132.20 | 130.75 | 6,001 |
| 29 feb 2024 | 135.40 | 135.40 | 130.80 | 131.60 | 130.16 | 10,330 |
| 28 feb 2024 | 132.20 | 137.00 | 132.20 | 135.40 | 133.92 | 9,533 |
| 27 feb 2024 | 137.00 | 137.60 | 134.60 | 135.20 | 133.72 | 7,950 |
| 26 feb 2024 | 139.20 | 141.00 | 137.00 | 137.00 | 135.50 | 11,252 |
| 23 feb 2024 | 138.00 | 138.80 | 134.00 | 138.00 | 136.49 | 10,126 |
| 22 feb 2024 | 137.40 | 138.60 | 133.40 | 138.00 | 136.49 | 16,583 |
| 21 feb 2024 | 135.00 | 138.40 | 134.40 | 137.40 | 135.90 | 4,207 |
| 20 feb 2024 | 131.80 | 135.20 | 125.60 | 135.00 | 133.52 | 3,787 |
| 19 feb 2024 | 134.80 | 136.40 | 131.80 | 131.80 | 130.36 | 9,609 |
| 16 feb 2024 | 138.60 | 138.60 | 133.80 | 134.80 | 133.32 | 11,248 |
| 15 feb 2024 | 140.00 | 140.00 | 132.40 | 138.60 | 137.08 | 12,720 |
| 14 feb 2024 | 135.00 | 139.20 | 134.00 | 137.20 | 135.70 | 17,615 |
| 13 feb 2024 | 131.00 | 135.00 | 129.00 | 135.00 | 133.52 | 7,791 |
| 12 feb 2024 | 134.60 | 134.80 | 130.60 | 130.60 | 129.17 | 11,220 |
| 09 feb 2024 | 132.20 | 137.80 | 132.20 | 137.00 | 135.50 | 15,814 |
| 08 feb 2024 | 127.00 | 141.00 | 127.00 | 137.00 | 135.50 | 61,228 |
| 07 feb 2024 | 131.40 | 132.40 | 127.80 | 131.00 | 129.57 | 5,982 |
| 06 feb 2024 | 127.00 | 131.80 | 127.00 | 131.40 | 129.96 | 6,355 |
| 05 feb 2024 | 126.40 | 130.40 | 125.60 | 126.40 | 125.02 | 3,480 |
| 02 feb 2024 | 131.00 | 134.80 | 129.40 | 129.40 | 127.98 | 5,156 |
| 01 feb 2024 | 127.00 | 131.80 | 127.00 | 131.00 | 129.57 | 4,117 |
| 31 ene 2024 | 131.20 | 131.20 | 128.40 | 129.00 | 127.59 | 3,709 |
| 30 ene 2024 | 129.60 | 132.80 | 127.80 | 131.20 | 129.76 | 3,440 |
| 29 ene 2024 | 128.60 | 133.20 | 128.60 | 129.20 | 127.79 | 130,480 |
| 26 ene 2024 | 132.40 | 132.40 | 128.40 | 128.40 | 126.99 | 1,665 |
| 25 ene 2024 | 125.40 | 132.40 | 125.20 | 132.40 | 130.95 | 2,902 |
| 24 ene 2024 | 125.00 | 133.40 | 125.00 | 130.60 | 129.17 | 2,253 |
| 23 ene 2024 | 123.80 | 130.60 | 123.60 | 130.60 | 129.17 | 3,212 |
| *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.