U.S. markets open in 8 hours 6 minutes
F S&P 500
5,482.00 +5.25 (+0.10%) F Dow Jones
39,163.00 +16.00 (+0.04%) F Nasdaq
19,806.00 +42.75 (+0.22%) E-mini Russell 2000 Index Futur
2,044.10 +4.40 (+0.22%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,376.20 +7.20 (+0.30%)
Instalco AB (publ) (INSTAL.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 42.98 | 44.46 | 42.82 | 44.00 | 44.00 | 601,634 |
| 19 jun 2024 | 42.94 | 43.02 | 42.30 | 42.68 | 42.68 | 317,358 |
| 18 jun 2024 | 43.00 | 43.50 | 42.36 | 42.94 | 42.94 | 377,150 |
| 17 jun 2024 | 43.02 | 43.84 | 42.50 | 43.00 | 43.00 | 737,480 |
| 14 jun 2024 | 42.58 | 43.20 | 41.38 | 43.00 | 43.00 | 511,014 |
| 13 jun 2024 | 43.50 | 44.20 | 42.54 | 42.68 | 42.68 | 385,645 |
| 12 jun 2024 | 42.54 | 44.00 | 42.12 | 43.84 | 43.84 | 488,639 |
| 11 jun 2024 | 41.98 | 42.78 | 41.94 | 42.54 | 42.54 | 253,725 |
| 10 jun 2024 | 41.62 | 42.34 | 41.34 | 41.60 | 41.60 | 373,033 |
| 07 jun 2024 | 40.38 | 41.72 | 40.22 | 41.68 | 41.68 | 397,146 |
| 05 jun 2024 | 39.14 | 40.16 | 39.06 | 40.10 | 40.10 | 250,778 |
| 04 jun 2024 | 37.98 | 39.40 | 37.54 | 39.16 | 39.16 | 229,465 |
| 03 jun 2024 | 40.04 | 40.52 | 37.64 | 38.00 | 38.00 | 484,182 |
| 31 may 2024 | 39.22 | 40.40 | 39.20 | 39.96 | 39.96 | 346,141 |
| 30 may 2024 | 39.20 | 39.94 | 38.40 | 39.24 | 39.24 | 424,093 |
| 29 may 2024 | 40.98 | 41.28 | 39.52 | 39.64 | 39.64 | 351,248 |
| 28 may 2024 | 42.04 | 43.08 | 41.12 | 41.12 | 41.12 | 4,346,901 |
| 27 may 2024 | 41.84 | 42.36 | 41.64 | 42.02 | 42.02 | 583,620 |
| 24 may 2024 | 40.90 | 41.92 | 40.10 | 41.84 | 41.84 | 258,816 |
| 23 may 2024 | 40.00 | 42.20 | 39.90 | 41.06 | 41.06 | 455,742 |
| 22 may 2024 | 37.54 | 40.16 | 37.50 | 40.00 | 40.00 | 1,646,276 |
| 21 may 2024 | 38.52 | 38.70 | 37.50 | 37.66 | 37.66 | 383,936 |
| 20 may 2024 | 38.60 | 39.06 | 38.26 | 38.52 | 38.52 | 418,713 |
| 17 may 2024 | 38.24 | 38.90 | 38.04 | 38.60 | 38.60 | 298,206 |
| 16 may 2024 | 38.70 | 39.08 | 38.28 | 38.42 | 38.42 | 456,235 |
| 15 may 2024 | 38.28 | 39.56 | 38.12 | 38.70 | 38.70 | 933,094 |
| 14 may 2024 | 38.48 | 39.14 | 38.04 | 38.30 | 38.30 | 862,771 |
| 13 may 2024 | 38.44 | 39.00 | 37.82 | 38.44 | 38.44 | 804,593 |
| 10 may 2024 | 37.32 | 38.72 | 37.10 | 37.98 | 37.98 | 700,882 |
| 08 may 2024 | 36.30 | 37.76 | 35.78 | 36.20 | 36.20 | 353,410 |
| 07 may 2024 | 36.50 | 36.50 | 35.60 | 35.94 | 35.94 | 284,368 |
| 07 may 2024 | 0.68 Dividendo | |||||
| 06 may 2024 | 35.80 | 36.88 | 35.72 | 36.66 | 35.98 | 241,683 |
| 03 may 2024 | 38.76 | 38.90 | 35.52 | 35.52 | 34.86 | 996,125 |
| 02 may 2024 | 39.50 | 39.92 | 38.24 | 39.12 | 38.39 | 431,613 |
| 30 abr 2024 | 38.26 | 39.76 | 38.26 | 39.12 | 38.39 | 99,906 |
| 29 abr 2024 | 38.68 | 39.60 | 37.28 | 39.60 | 38.87 | 361,266 |
| 26 abr 2024 | 38.30 | 39.30 | 38.22 | 38.68 | 37.96 | 243,566 |
| 25 abr 2024 | 38.10 | 39.28 | 37.32 | 37.80 | 37.10 | 594,171 |
| 24 abr 2024 | 37.64 | 38.30 | 37.02 | 38.20 | 37.49 | 251,612 |
| 23 abr 2024 | 35.98 | 37.80 | 35.74 | 37.62 | 36.92 | 223,824 |
| 22 abr 2024 | 35.98 | 36.18 | 35.08 | 35.84 | 35.18 | 419,570 |
| 19 abr 2024 | 35.18 | 37.06 | 34.86 | 35.98 | 35.31 | 1,974,719 |
| 18 abr 2024 | 35.10 | 37.00 | 35.10 | 36.68 | 36.00 | 1,092,258 |
| 17 abr 2024 | 38.46 | 38.88 | 34.52 | 35.00 | 34.35 | 956,956 |
| 16 abr 2024 | 38.32 | 38.68 | 37.88 | 38.50 | 37.79 | 251,894 |
| 15 abr 2024 | 38.34 | 39.20 | 37.02 | 38.82 | 38.10 | 295,561 |
| 12 abr 2024 | 40.16 | 41.10 | 39.14 | 39.14 | 38.41 | 332,077 |
| 11 abr 2024 | 39.30 | 40.32 | 38.60 | 39.58 | 38.85 | 286,336 |
| 10 abr 2024 | 39.94 | 39.94 | 37.76 | 39.30 | 38.57 | 883,253 |
| 09 abr 2024 | 43.18 | 43.18 | 41.56 | 41.62 | 40.85 | 145,882 |
| 08 abr 2024 | 43.08 | 43.74 | 42.02 | 43.24 | 42.44 | 222,619 |
| 05 abr 2024 | 43.46 | 44.18 | 42.88 | 43.08 | 42.28 | 576,835 |
| 04 abr 2024 | 42.86 | 43.98 | 42.60 | 43.70 | 42.89 | 266,893 |
| 03 abr 2024 | 42.48 | 43.04 | 40.74 | 42.90 | 42.10 | 309,028 |
| 02 abr 2024 | 41.74 | 43.70 | 40.40 | 42.82 | 42.03 | 510,769 |
| 28 mar 2024 | 43.54 | 43.54 | 42.28 | 42.28 | 41.50 | 218,995 |
| 27 mar 2024 | 42.68 | 43.78 | 41.58 | 43.56 | 42.75 | 330,036 |
| 26 mar 2024 | 42.82 | 43.42 | 41.86 | 42.76 | 41.97 | 302,079 |
| 25 mar 2024 | 42.02 | 42.74 | 41.70 | 42.44 | 41.65 | 284,053 |
| 22 mar 2024 | 40.90 | 42.82 | 40.86 | 42.44 | 41.65 | 312,221 |
| 21 mar 2024 | 39.40 | 41.42 | 39.38 | 41.20 | 40.44 | 355,856 |
| 20 mar 2024 | 38.44 | 39.10 | 38.28 | 39.00 | 38.28 | 197,370 |
| 19 mar 2024 | 37.62 | 38.54 | 37.62 | 38.54 | 37.83 | 158,891 |
| 18 mar 2024 | 39.48 | 39.48 | 37.54 | 38.24 | 37.53 | 220,468 |
| 15 mar 2024 | 39.26 | 39.70 | 39.04 | 39.48 | 38.75 | 420,786 |
| 14 mar 2024 | 39.08 | 39.38 | 38.86 | 39.26 | 38.53 | 251,085 |
| 13 mar 2024 | 39.12 | 39.14 | 38.84 | 39.08 | 38.36 | 137,583 |
| 12 mar 2024 | 38.22 | 39.28 | 38.20 | 39.12 | 38.39 | 256,785 |
| 11 mar 2024 | 38.20 | 38.62 | 38.14 | 38.22 | 37.51 | 203,498 |
| 08 mar 2024 | 37.42 | 38.64 | 37.36 | 38.52 | 37.81 | 317,264 |
| 07 mar 2024 | 36.68 | 37.56 | 36.18 | 37.42 | 36.73 | 241,772 |
| 06 mar 2024 | 36.30 | 36.90 | 36.18 | 36.76 | 36.08 | 244,662 |
| 05 mar 2024 | 35.80 | 37.10 | 35.54 | 36.30 | 35.63 | 422,236 |
| 04 mar 2024 | 37.70 | 38.00 | 35.90 | 35.90 | 35.23 | 325,298 |
| 01 mar 2024 | 37.70 | 38.04 | 37.10 | 37.72 | 37.02 | 612,719 |
| 29 feb 2024 | 39.04 | 39.44 | 37.66 | 37.70 | 37.00 | 511,506 |
| 28 feb 2024 | 39.04 | 39.46 | 38.68 | 39.04 | 38.32 | 231,093 |
| 27 feb 2024 | 39.14 | 39.92 | 38.76 | 39.46 | 38.73 | 180,671 |
| 26 feb 2024 | 38.32 | 39.48 | 37.98 | 39.14 | 38.41 | 296,483 |
| 23 feb 2024 | 39.06 | 39.12 | 38.38 | 38.40 | 37.69 | 223,771 |
| 22 feb 2024 | 38.44 | 39.50 | 38.44 | 39.06 | 38.34 | 156,897 |
| 21 feb 2024 | 38.98 | 39.06 | 38.28 | 38.44 | 37.73 | 270,342 |
| 20 feb 2024 | 39.42 | 40.12 | 38.90 | 38.96 | 38.24 | 321,649 |
| 19 feb 2024 | 40.76 | 41.20 | 38.86 | 39.42 | 38.69 | 532,587 |
| 16 feb 2024 | 39.62 | 41.20 | 38.92 | 41.20 | 40.44 | 417,724 |
| 15 feb 2024 | 40.00 | 40.78 | 37.28 | 39.62 | 38.89 | 665,502 |
| 14 feb 2024 | 40.58 | 40.94 | 40.00 | 40.42 | 39.67 | 343,441 |
| 13 feb 2024 | 40.40 | 41.24 | 39.14 | 40.58 | 39.83 | 480,229 |
| 12 feb 2024 | 39.94 | 41.50 | 39.94 | 40.54 | 39.79 | 259,175 |
| 09 feb 2024 | 40.54 | 41.54 | 39.94 | 39.94 | 39.20 | 115,792 |
| 08 feb 2024 | 40.50 | 41.64 | 40.44 | 40.44 | 39.69 | 297,647 |
| 07 feb 2024 | 39.50 | 40.58 | 39.08 | 40.42 | 39.67 | 218,357 |
| 06 feb 2024 | 38.52 | 40.80 | 38.52 | 39.54 | 38.81 | 726,005 |
| 05 feb 2024 | 41.00 | 41.42 | 37.74 | 38.50 | 37.79 | 624,409 |
| 02 feb 2024 | 42.74 | 43.50 | 41.54 | 41.60 | 40.83 | 298,102 |
| 01 feb 2024 | 41.24 | 43.16 | 41.14 | 42.34 | 41.55 | 286,446 |
| 31 ene 2024 | 40.80 | 42.04 | 39.64 | 41.72 | 40.95 | 458,050 |
| 30 ene 2024 | 40.94 | 42.76 | 40.94 | 42.10 | 41.32 | 411,784 |
| 29 ene 2024 | 41.00 | 41.48 | 40.04 | 41.14 | 40.38 | 254,221 |
| *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.