U.S. markets open in 2 hours 6 minutes
F S&P 500
5,434.50 -3.00 (-0.06%) F Dow Jones
38,544.00 -61.00 (-0.16%) F Nasdaq
19,714.25 +28.75 (+0.15%) E-mini Russell 2000 Index Futur
2,002.30 -5.70 (-0.28%) Petróleo
78.41 -0.04 (-0.05%) Oro
2,335.00 -14.10 (-0.60%)
Mendus AB (publ) (IMMU.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
A partir del 01:01PM CEST. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 9.15 | 9.37 | 8.88 | 8.88 | 8.88 | 27,105 |
| 14 jun 2024 | 9.02 | 9.38 | 8.63 | 9.38 | 9.38 | 77,398 |
| 13 jun 2024 | 9.46 | 9.46 | 9.06 | 9.10 | 9.10 | 46,239 |
| 12 jun 2024 | 9.57 | 9.57 | 9.10 | 9.46 | 9.46 | 29,521 |
| 11 jun 2024 | 9.59 | 9.59 | 9.00 | 9.58 | 9.58 | 67,134 |
| 10 jun 2024 | 9.63 | 9.77 | 9.42 | 9.59 | 9.59 | 86,625 |
| 07 jun 2024 | 9.92 | 9.99 | 9.59 | 9.78 | 9.78 | 54,427 |
| 05 jun 2024 | 10.10 | 10.20 | 9.55 | 9.93 | 9.93 | 67,614 |
| 04 jun 2024 | 9.89 | 11.00 | 9.62 | 10.20 | 10.20 | 56,478 |
| 03 jun 2024 | 9.86 | 11.20 | 9.40 | 9.89 | 9.89 | 115,194 |
| 03 jun 2024 | 1:20 División de acciones | |||||
| 31 may 2024 | 9.56 | 10.20 | 9.31 | 10.14 | 10.14 | 179,839 |
| 30 may 2024 | 9.12 | 9.58 | 9.12 | 9.56 | 9.56 | 106,645 |
| 29 may 2024 | 9.30 | 9.40 | 9.12 | 9.12 | 9.12 | 98,384 |
| 28 may 2024 | 9.50 | 9.53 | 9.19 | 9.40 | 9.40 | 105,464 |
| 27 may 2024 | 9.54 | 9.54 | 9.11 | 9.50 | 9.50 | 50,950 |
| 24 may 2024 | 9.40 | 9.70 | 9.31 | 9.54 | 9.54 | 59,041 |
| 23 may 2024 | 9.47 | 9.48 | 9.20 | 9.40 | 9.40 | 34,553 |
| 22 may 2024 | 9.50 | 9.58 | 9.17 | 9.31 | 9.31 | 22,296 |
| 21 may 2024 | 9.20 | 9.50 | 9.13 | 9.50 | 9.50 | 67,813 |
| 20 may 2024 | 9.02 | 9.28 | 9.00 | 9.12 | 9.12 | 66,521 |
| 17 may 2024 | 8.98 | 8.98 | 8.59 | 8.94 | 8.94 | 68,140 |
| 16 may 2024 | 8.95 | 9.04 | 8.59 | 8.98 | 8.98 | 163,765 |
| 15 may 2024 | 9.42 | 9.42 | 8.77 | 8.94 | 8.94 | 85,598 |
| 14 may 2024 | 9.66 | 9.66 | 9.04 | 9.40 | 9.40 | 50,554 |
| 13 may 2024 | 9.18 | 9.72 | 8.86 | 9.70 | 9.70 | 99,625 |
| 10 may 2024 | 9.00 | 9.38 | 8.92 | 9.18 | 9.18 | 77,000 |
| 08 may 2024 | 9.19 | 9.30 | 8.87 | 9.00 | 9.00 | 29,362 |
| 07 may 2024 | 9.11 | 9.19 | 8.83 | 9.19 | 9.19 | 34,316 |
| 06 may 2024 | 9.49 | 9.49 | 8.93 | 9.11 | 9.11 | 54,068 |
| 03 may 2024 | 9.39 | 9.49 | 9.07 | 9.49 | 9.49 | 38,975 |
| 02 may 2024 | 8.97 | 9.30 | 8.61 | 9.29 | 9.29 | 43,486 |
| 30 abr 2024 | 9.53 | 9.53 | 8.91 | 8.97 | 8.97 | 39,839 |
| 29 abr 2024 | 9.49 | 9.69 | 9.15 | 9.48 | 9.48 | 43,071 |
| 26 abr 2024 | 10.00 | 10.00 | 9.21 | 9.49 | 9.49 | 63,852 |
| 25 abr 2024 | 9.80 | 9.85 | 9.26 | 9.40 | 9.40 | 80,694 |
| 24 abr 2024 | 9.98 | 9.98 | 9.40 | 9.80 | 9.80 | 45,448 |
| 23 abr 2024 | 9.84 | 10.00 | 9.62 | 9.93 | 9.93 | 30,357 |
| 22 abr 2024 | 10.00 | 10.08 | 9.60 | 9.80 | 9.80 | 55,525 |
| 19 abr 2024 | 10.20 | 10.20 | 9.62 | 10.00 | 10.00 | 60,488 |
| 18 abr 2024 | 10.00 | 10.24 | 9.86 | 10.18 | 10.18 | 110,058 |
| 17 abr 2024 | 9.86 | 10.20 | 9.60 | 10.20 | 10.20 | 47,595 |
| 16 abr 2024 | 10.50 | 10.50 | 9.45 | 9.87 | 9.87 | 76,391 |
| 15 abr 2024 | 9.98 | 10.46 | 9.98 | 10.44 | 10.44 | 29,211 |
| 12 abr 2024 | 10.62 | 11.26 | 9.93 | 10.34 | 10.34 | 242,801 |
| 11 abr 2024 | 10.44 | 10.94 | 10.10 | 10.60 | 10.60 | 133,953 |
| 10 abr 2024 | 10.00 | 10.70 | 9.88 | 10.44 | 10.44 | 209,937 |
| 09 abr 2024 | 9.46 | 11.08 | 9.16 | 9.81 | 9.81 | 340,976 |
| 08 abr 2024 | 9.83 | 9.83 | 9.02 | 9.47 | 9.47 | 38,688 |
| 05 abr 2024 | 9.60 | 9.70 | 9.30 | 9.54 | 9.54 | 84,609 |
| 04 abr 2024 | 9.38 | 9.80 | 9.10 | 9.60 | 9.60 | 59,989 |
| 03 abr 2024 | 9.47 | 9.47 | 9.04 | 9.38 | 9.38 | 59,822 |
| 02 abr 2024 | 9.00 | 9.49 | 8.92 | 9.17 | 9.17 | 79,453 |
| 28 mar 2024 | 9.48 | 9.48 | 8.71 | 9.00 | 9.00 | 96,990 |
| 27 mar 2024 | 9.40 | 9.49 | 9.00 | 9.48 | 9.48 | 131,011 |
| 26 mar 2024 | 9.24 | 9.36 | 9.00 | 9.20 | 9.20 | 48,981 |
| 25 mar 2024 | 9.52 | 9.52 | 9.05 | 9.24 | 9.24 | 40,254 |
| 22 mar 2024 | 9.37 | 9.40 | 8.85 | 9.34 | 9.34 | 36,366 |
| 21 mar 2024 | 9.40 | 9.40 | 8.84 | 9.37 | 9.37 | 72,098 |
| 20 mar 2024 | 9.39 | 9.44 | 8.84 | 9.36 | 9.36 | 55,161 |
| 19 mar 2024 | 8.98 | 9.52 | 8.62 | 9.48 | 9.48 | 80,135 |
| 18 mar 2024 | 9.18 | 9.20 | 8.63 | 8.98 | 8.98 | 66,167 |
| 15 mar 2024 | 8.93 | 9.37 | 8.77 | 9.14 | 9.14 | 118,260 |
| 14 mar 2024 | 8.95 | 8.95 | 8.21 | 8.79 | 8.79 | 158,861 |
| 13 mar 2024 | 9.60 | 9.60 | 8.52 | 8.95 | 8.95 | 199,882 |
| 12 mar 2024 | 9.54 | 10.30 | 9.36 | 9.53 | 9.53 | 817,867 |
| 11 mar 2024 | 9.79 | 9.79 | 9.48 | 9.60 | 9.60 | 107,102 |
| 08 mar 2024 | 9.74 | 9.81 | 9.66 | 9.79 | 9.79 | 16,728 |
| 07 mar 2024 | 9.78 | 9.80 | 9.65 | 9.74 | 9.74 | 32,379 |
| 06 mar 2024 | 9.60 | 9.79 | 9.36 | 9.78 | 9.78 | 62,150 |
| 05 mar 2024 | 9.89 | 9.89 | 9.40 | 9.60 | 9.60 | 103,684 |
| 04 mar 2024 | 9.80 | 9.81 | 9.57 | 9.79 | 9.79 | 20,831 |
| 01 mar 2024 | 9.60 | 9.84 | 9.57 | 9.80 | 9.80 | 27,644 |
| 29 feb 2024 | 9.95 | 9.95 | 9.53 | 9.80 | 9.80 | 81,755 |
| 28 feb 2024 | 9.96 | 9.96 | 9.81 | 9.95 | 9.95 | 20,235 |
| 27 feb 2024 | 9.96 | 9.96 | 9.70 | 9.96 | 9.96 | 54,749 |
| 26 feb 2024 | 10.22 | 10.22 | 9.77 | 9.98 | 9.98 | 105,566 |
| 23 feb 2024 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | 85,642 |
| 22 feb 2024 | 10.00 | 10.00 | 9.78 | 10.00 | 10.00 | 166,679 |
| 21 feb 2024 | 9.99 | 10.00 | 9.65 | 10.00 | 10.00 | 136,082 |
| 20 feb 2024 | 9.80 | 9.88 | 9.33 | 9.79 | 9.79 | 111,770 |
| 19 feb 2024 | 9.30 | 10.20 | 9.16 | 10.00 | 10.00 | 122,907 |
| 16 feb 2024 | 8.70 | 9.30 | 8.56 | 9.30 | 9.30 | 124,922 |
| 15 feb 2024 | 8.56 | 8.70 | 8.00 | 8.70 | 8.70 | 139,703 |
| 14 feb 2024 | 8.81 | 8.89 | 7.88 | 8.60 | 8.60 | 73,527 |
| 13 feb 2024 | 8.89 | 9.18 | 8.28 | 8.46 | 8.46 | 36,469 |
| 12 feb 2024 | 9.23 | 9.28 | 8.53 | 8.89 | 8.89 | 102,107 |
| 09 feb 2024 | 9.28 | 9.28 | 8.92 | 9.23 | 9.23 | 65,562 |
| 08 feb 2024 | 9.13 | 9.23 | 8.84 | 8.84 | 8.84 | 54,140 |
| 07 feb 2024 | 9.20 | 9.20 | 8.90 | 9.13 | 9.13 | 97,562 |
| 06 feb 2024 | 9.20 | 9.24 | 8.89 | 9.20 | 9.20 | 70,682 |
| 05 feb 2024 | 8.82 | 9.30 | 8.71 | 8.95 | 8.95 | 92,259 |
| 02 feb 2024 | 8.76 | 8.95 | 8.42 | 8.95 | 8.95 | 144,164 |
| 01 feb 2024 | 8.40 | 8.76 | 8.16 | 8.76 | 8.76 | 108,424 |
| 31 ene 2024 | 9.00 | 9.05 | 8.40 | 8.60 | 8.60 | 248,984 |
| 30 ene 2024 | 9.40 | 9.52 | 8.88 | 9.05 | 9.05 | 164,936 |
| 29 ene 2024 | 9.71 | 9.80 | 9.36 | 9.40 | 9.40 | 95,828 |
| 26 ene 2024 | 9.48 | 9.80 | 9.33 | 9.71 | 9.71 | 66,118 |
| 25 ene 2024 | 9.79 | 9.87 | 9.50 | 9.50 | 9.50 | 66,856 |
| 24 ene 2024 | 9.79 | 10.12 | 9.61 | 9.79 | 9.79 | 80,348 |
| *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.