Investor AB (publ) (INVE-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 265.50 | 267.25 | 259.60 | 261.85 | 261.85 | 2,425,102 |
| 17 abr 2024 | 260.35 | 264.30 | 260.00 | 262.30 | 262.30 | 2,238,013 |
| 16 abr 2024 | 260.00 | 260.95 | 257.65 | 260.55 | 260.55 | 2,310,200 |
| 15 abr 2024 | 261.55 | 263.90 | 261.15 | 262.15 | 262.15 | 1,824,980 |
| 12 abr 2024 | 262.00 | 264.90 | 260.00 | 260.80 | 260.80 | 2,025,169 |
| 11 abr 2024 | 261.65 | 262.30 | 257.00 | 260.10 | 260.10 | 2,710,792 |
| 10 abr 2024 | 262.20 | 263.95 | 259.40 | 261.70 | 261.70 | 2,134,669 |
| 09 abr 2024 | 262.65 | 263.75 | 260.55 | 261.40 | 261.40 | 2,209,083 |
| 08 abr 2024 | 262.15 | 263.50 | 259.30 | 263.10 | 263.10 | 2,984,987 |
| 05 abr 2024 | 263.95 | 264.05 | 260.20 | 262.15 | 262.15 | 3,711,341 |
| 04 abr 2024 | 268.35 | 268.65 | 267.05 | 268.15 | 268.15 | 1,582,991 |
| 03 abr 2024 | 268.40 | 270.70 | 268.15 | 268.15 | 268.15 | 2,191,643 |
| 02 abr 2024 | 269.00 | 272.00 | 266.10 | 268.30 | 268.30 | 3,400,878 |
| 28 mar 2024 | 269.90 | 271.30 | 267.55 | 268.65 | 268.65 | 1,953,790 |
| 27 mar 2024 | 269.55 | 270.80 | 268.90 | 269.85 | 269.85 | 2,615,776 |
| 26 mar 2024 | 269.55 | 272.00 | 268.65 | 269.50 | 269.50 | 3,101,811 |
| 25 mar 2024 | 269.45 | 270.25 | 268.15 | 269.50 | 269.50 | 2,190,907 |
| 22 mar 2024 | 266.05 | 269.95 | 265.50 | 269.45 | 269.45 | 2,521,694 |
| 21 mar 2024 | 267.55 | 267.95 | 264.60 | 267.35 | 267.35 | 2,881,461 |
| 20 mar 2024 | 265.50 | 265.65 | 263.00 | 263.80 | 263.80 | 2,375,250 |
| 19 mar 2024 | 262.95 | 266.40 | 262.55 | 266.10 | 266.10 | 2,846,219 |
| 18 mar 2024 | 270.85 | 271.15 | 259.45 | 263.15 | 263.15 | 4,510,799 |
| 15 mar 2024 | 267.90 | 271.45 | 267.00 | 270.85 | 270.85 | 6,096,263 |
| 14 mar 2024 | 269.50 | 270.75 | 267.40 | 268.05 | 268.05 | 3,255,856 |
| 13 mar 2024 | 269.20 | 269.75 | 267.75 | 268.75 | 268.75 | 3,231,380 |
| 12 mar 2024 | 264.00 | 269.35 | 263.90 | 268.55 | 268.55 | 3,604,738 |
| 11 mar 2024 | 262.70 | 263.50 | 261.75 | 263.20 | 263.20 | 2,227,295 |
| 08 mar 2024 | 262.10 | 264.05 | 261.60 | 263.25 | 263.25 | 2,332,242 |
| 07 mar 2024 | 259.90 | 262.30 | 258.25 | 261.75 | 261.75 | 1,954,307 |
| 06 mar 2024 | 259.50 | 260.75 | 257.60 | 260.55 | 260.55 | 2,269,039 |
| 05 mar 2024 | 259.50 | 260.85 | 256.60 | 259.50 | 259.50 | 2,441,962 |
| 04 mar 2024 | 260.10 | 260.30 | 258.30 | 259.55 | 259.55 | 1,990,489 |
| 01 mar 2024 | 261.00 | 262.00 | 258.95 | 260.05 | 260.05 | 2,017,229 |
| 29 feb 2024 | 259.50 | 260.70 | 257.45 | 260.40 | 260.40 | 5,045,604 |
| 28 feb 2024 | 259.10 | 260.05 | 258.30 | 259.00 | 259.00 | 1,828,391 |
| 27 feb 2024 | 261.00 | 261.15 | 258.90 | 259.10 | 259.10 | 2,332,476 |
| 26 feb 2024 | 260.00 | 260.75 | 259.10 | 260.45 | 260.45 | 1,852,987 |
| 23 feb 2024 | 258.00 | 259.95 | 257.20 | 259.95 | 259.95 | 1,752,658 |
| 22 feb 2024 | 256.00 | 258.00 | 255.15 | 257.45 | 257.45 | 2,128,590 |
| 21 feb 2024 | 255.60 | 256.05 | 252.40 | 254.45 | 254.45 | 1,729,125 |
| 20 feb 2024 | 256.20 | 256.80 | 253.80 | 255.60 | 255.60 | 2,008,306 |
| 19 feb 2024 | 254.80 | 256.25 | 252.65 | 256.20 | 256.20 | 1,880,913 |
| 16 feb 2024 | 252.50 | 256.15 | 252.50 | 255.40 | 255.40 | 2,950,388 |
| 15 feb 2024 | 251.60 | 253.50 | 250.70 | 251.35 | 251.35 | 2,601,878 |
| 14 feb 2024 | 249.40 | 251.25 | 249.05 | 250.80 | 250.80 | 2,189,320 |
| 13 feb 2024 | 249.60 | 250.00 | 247.65 | 249.40 | 249.40 | 2,624,004 |
| 12 feb 2024 | 248.35 | 250.25 | 247.65 | 250.10 | 250.10 | 1,852,216 |
| 09 feb 2024 | 248.55 | 249.60 | 246.45 | 247.75 | 247.75 | 1,935,019 |
| 08 feb 2024 | 248.40 | 249.15 | 247.15 | 248.55 | 248.55 | 1,780,531 |
| 07 feb 2024 | 247.70 | 248.55 | 246.90 | 247.50 | 247.50 | 1,964,922 |
| 06 feb 2024 | 247.65 | 248.20 | 245.20 | 247.70 | 247.70 | 2,146,537 |
| 05 feb 2024 | 247.20 | 247.70 | 245.10 | 246.00 | 246.00 | 2,231,078 |
| 02 feb 2024 | 248.30 | 249.35 | 246.55 | 247.10 | 247.10 | 1,790,912 |
| 01 feb 2024 | 245.00 | 247.90 | 244.30 | 246.30 | 246.30 | 2,140,249 |
| 31 ene 2024 | 247.00 | 247.40 | 245.75 | 245.90 | 245.90 | 2,891,500 |
| 30 ene 2024 | 245.05 | 246.65 | 245.05 | 246.35 | 246.35 | 1,747,896 |
| 29 ene 2024 | 244.20 | 246.10 | 242.95 | 244.70 | 244.70 | 2,062,003 |
| 26 ene 2024 | 242.85 | 244.30 | 240.90 | 244.10 | 244.10 | 1,912,320 |
| 25 ene 2024 | 241.80 | 242.50 | 239.35 | 242.50 | 242.50 | 2,358,131 |
| 24 ene 2024 | 240.00 | 241.50 | 239.35 | 241.25 | 241.25 | 2,563,718 |
| 23 ene 2024 | 240.00 | 240.00 | 236.70 | 237.95 | 237.95 | 3,983,260 |
| 22 ene 2024 | 232.95 | 240.05 | 232.45 | 238.70 | 238.70 | 5,366,447 |
| 19 ene 2024 | 228.45 | 231.35 | 228.45 | 230.55 | 230.55 | 3,740,667 |
| 18 ene 2024 | 227.00 | 227.55 | 225.30 | 227.00 | 227.00 | 2,369,609 |
| 17 ene 2024 | 227.35 | 227.55 | 224.50 | 226.15 | 226.15 | 2,686,885 |
| 16 ene 2024 | 229.50 | 230.30 | 228.60 | 229.75 | 229.75 | 1,678,419 |
| 15 ene 2024 | 231.60 | 232.00 | 229.75 | 230.55 | 230.55 | 1,097,491 |
| 12 ene 2024 | 229.00 | 232.25 | 229.00 | 232.25 | 232.25 | 2,165,046 |
| 11 ene 2024 | 230.00 | 231.60 | 228.40 | 228.60 | 228.60 | 2,608,031 |
| 10 ene 2024 | 228.40 | 229.10 | 227.75 | 229.10 | 229.10 | 2,556,991 |
| 09 ene 2024 | 231.00 | 231.10 | 227.25 | 228.95 | 228.95 | 2,889,016 |
| 08 ene 2024 | 229.00 | 230.65 | 228.15 | 230.65 | 230.65 | 2,008,029 |
| 05 ene 2024 | 230.60 | 231.20 | 228.40 | 228.60 | 228.60 | 1,651,230 |
| 04 ene 2024 | 231.20 | 232.75 | 230.75 | 232.20 | 232.20 | 2,088,293 |
| 03 ene 2024 | 235.00 | 235.40 | 230.05 | 231.20 | 231.20 | 2,496,083 |
| 02 ene 2024 | 233.15 | 235.45 | 232.90 | 234.15 | 234.15 | 2,600,876 |
| 29 dic 2023 | 232.00 | 233.70 | 231.85 | 233.50 | 233.50 | 2,445,449 |
| 28 dic 2023 | 232.60 | 232.95 | 231.50 | 231.95 | 231.95 | 2,084,982 |
| 27 dic 2023 | 232.00 | 233.10 | 231.45 | 232.10 | 232.10 | 2,610,513 |
| 22 dic 2023 | 231.00 | 232.50 | 230.10 | 231.95 | 231.95 | 2,107,061 |
| 21 dic 2023 | 232.00 | 232.25 | 229.75 | 231.15 | 231.15 | 2,213,157 |
| 20 dic 2023 | 232.90 | 234.35 | 231.85 | 232.80 | 232.80 | 3,808,937 |
| 19 dic 2023 | 231.15 | 233.65 | 231.15 | 231.85 | 231.85 | 2,878,852 |
| 18 dic 2023 | 231.30 | 231.55 | 229.65 | 231.15 | 231.15 | 2,447,438 |
| 15 dic 2023 | 230.30 | 232.65 | 230.05 | 231.30 | 231.30 | 5,155,985 |
| 14 dic 2023 | 229.55 | 231.10 | 228.65 | 229.85 | 229.85 | 4,607,698 |
| 13 dic 2023 | 228.75 | 230.05 | 227.55 | 227.70 | 227.70 | 3,816,536 |
| 12 dic 2023 | 227.90 | 229.10 | 227.25 | 228.75 | 228.75 | 3,548,097 |
| 11 dic 2023 | 224.60 | 227.70 | 224.05 | 227.70 | 227.70 | 3,538,288 |
| 08 dic 2023 | 224.75 | 225.55 | 223.60 | 224.60 | 224.60 | 3,113,515 |
| 07 dic 2023 | 222.75 | 224.40 | 222.30 | 224.15 | 224.15 | 2,721,924 |
| 06 dic 2023 | 222.25 | 224.20 | 221.50 | 223.20 | 223.20 | 2,135,352 |
| 05 dic 2023 | 219.50 | 222.70 | 219.40 | 222.15 | 222.15 | 2,858,366 |
| 04 dic 2023 | 219.00 | 220.45 | 218.50 | 219.50 | 219.50 | 2,610,601 |
| 01 dic 2023 | 218.30 | 219.95 | 217.80 | 219.05 | 219.05 | 2,600,401 |
| 30 nov 2023 | 216.00 | 218.20 | 215.70 | 217.80 | 217.80 | 11,116,972 |
| 29 nov 2023 | 214.25 | 216.25 | 214.05 | 215.50 | 215.50 | 2,687,670 |
| 28 nov 2023 | 215.00 | 215.85 | 213.25 | 214.25 | 214.25 | 1,977,551 |
| 27 nov 2023 | 215.95 | 216.35 | 214.30 | 215.65 | 215.65 | 1,959,520 |
| 24 nov 2023 | 214.75 | 216.00 | 214.30 | 215.95 | 215.95 | 1,924,919 |
| *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.