U.S. markets open in 33 minutes
F S&P 500
5,252.25 +13.25 (+0.25%) F Dow Jones
39,616.00 +80.00 (+0.20%) F Nasdaq
18,266.25 +51.75 (+0.28%) E-mini Russell 2000 Index Futur
2,088.20 +4.10 (+0.20%) Petróleo
79.75 +0.49 (+0.62%) Oro
2,374.90 +34.60 (+1.48%)
Investor AB (publ) (IVSBF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 25.90 | 25.90 | 25.70 | 25.70 | 25.70 | 4,400 |
| 08 may 2024 | 25.80 | 25.80 | 25.28 | 25.80 | 25.80 | 700 |
| 08 may 2024 | 0.003 Dividendo | |||||
| 07 may 2024 | 25.50 | 25.71 | 25.50 | 25.71 | 25.71 | 1,200 |
| 06 may 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 300 |
| 03 may 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 1,400 |
| 02 may 2024 | 24.50 | 25.18 | 24.43 | 24.99 | 24.99 | 10,200 |
| 01 may 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| 30 abr 2024 | 24.43 | 24.83 | 24.43 | 24.67 | 24.67 | 2,400 |
| 29 abr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 26 abr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 25 abr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 24 abr 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 23 abr 2024 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | 500 |
| 22 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 400 |
| 19 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 500 |
| 18 abr 2024 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | 500 |
| 17 abr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 300 |
| 16 abr 2024 | 23.72 | 23.72 | 23.04 | 23.26 | 23.26 | 2,700 |
| 15 abr 2024 | 24.05 | 24.05 | 23.84 | 23.84 | 23.84 | 31,900 |
| 12 abr 2024 | 23.88 | 24.03 | 23.88 | 24.03 | 24.03 | 1,900 |
| 11 abr 2024 | 24.31 | 24.40 | 24.19 | 24.40 | 24.40 | 1,800 |
| 10 abr 2024 | 24.43 | 24.52 | 24.03 | 24.03 | 24.03 | 35,500 |
| 09 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 08 abr 2024 | 24.80 | 24.90 | 23.88 | 24.85 | 24.85 | 83,900 |
| 05 abr 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 04 abr 2024 | 25.45 | 25.50 | 25.22 | 25.22 | 25.22 | 7,100 |
| 03 abr 2024 | 25.46 | 25.46 | 25.19 | 25.19 | 25.19 | 1,100 |
| 02 abr 2024 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | 15,300 |
| 01 abr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 5,000 |
| 28 mar 2024 | 25.35 | 25.38 | 25.25 | 25.25 | 25.25 | 1,500 |
| 27 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 26 mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 25 mar 2024 | 25.56 | 25.56 | 25.28 | 25.50 | 25.50 | 4,400 |
| 22 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 21 mar 2024 | 25.38 | 25.54 | 25.38 | 25.54 | 25.54 | 500 |
| 20 mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 19 mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 59,500 |
| 18 mar 2024 | 24.80 | 25.23 | 24.80 | 25.23 | 25.23 | 14,200 |
| 15 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 14 mar 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 94,600 |
| 13 mar 2024 | 26.15 | 26.60 | 25.85 | 26.60 | 26.60 | 5,500 |
| 12 mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 28,700 |
| 11 mar 2024 | 25.60 | 25.70 | 25.60 | 25.70 | 25.70 | 2,800 |
| 08 mar 2024 | 25.66 | 25.66 | 25.55 | 25.60 | 25.60 | 1,600 |
| 07 mar 2024 | 25.35 | 25.75 | 25.35 | 25.38 | 25.38 | 1,300 |
| 06 mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 400 |
| 05 mar 2024 | 24.29 | 25.04 | 24.29 | 25.04 | 25.04 | 2,400 |
| 04 mar 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | 9,300 |
| 01 mar 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 500 |
| 29 feb 2024 | 24.85 | 25.18 | 24.85 | 25.18 | 25.18 | 1,700 |
| 28 feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 27 feb 2024 | 25.06 | 25.06 | 24.83 | 24.83 | 24.83 | 800 |
| 26 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 700 |
| 23 feb 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 900 |
| 22 feb 2024 | 25.11 | 25.11 | 24.60 | 24.60 | 24.60 | 600 |
| 21 feb 2024 | 24.59 | 24.59 | 24.14 | 24.14 | 24.14 | 400 |
| 20 feb 2024 | 24.51 | 24.63 | 24.51 | 24.63 | 24.63 | 56,700 |
| 16 feb 2024 | 24.09 | 24.55 | 24.09 | 24.15 | 24.15 | 4,000 |
| 15 feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5,200 |
| 14 feb 2024 | 23.75 | 23.75 | 23.48 | 23.49 | 23.49 | 1,600 |
| 13 feb 2024 | 23.62 | 23.64 | 23.18 | 23.25 | 23.25 | 2,500 |
| 12 feb 2024 | 23.66 | 23.75 | 23.66 | 23.75 | 23.75 | 600 |
| 09 feb 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 08 feb 2024 | 23.63 | 23.63 | 23.36 | 23.36 | 23.36 | 4,800 |
| 07 feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 600 |
| 06 feb 2024 | 23.25 | 23.30 | 23.25 | 23.30 | 23.30 | 1,800 |
| 05 feb 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 700 |
| 02 feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 01 feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1,400 |
| 31 ene 2024 | 23.66 | 23.67 | 23.66 | 23.67 | 23.67 | 400 |
| 30 ene 2024 | 23.32 | 23.59 | 23.32 | 23.59 | 23.59 | 600 |
| 29 ene 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 26 ene 2024 | 23.17 | 23.17 | 23.03 | 23.03 | 23.03 | 8,600 |
| 25 ene 2024 | 22.92 | 23.00 | 22.80 | 22.80 | 22.80 | 10,300 |
| 24 ene 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 200 |
| 23 ene 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 300 |
| 22 ene 2024 | 22.77 | 22.77 | 22.44 | 22.44 | 22.44 | 4,600 |
| 19 ene 2024 | 21.60 | 21.83 | 21.60 | 21.83 | 21.83 | 1,400 |
| 18 ene 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 10,000 |
| 17 ene 2024 | 21.52 | 21.62 | 21.52 | 21.60 | 21.60 | 54,600 |
| 16 ene 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 12 ene 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| 11 ene 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1,000 |
| 10 ene 2024 | 22.19 | 22.42 | 22.13 | 22.41 | 22.41 | 32,600 |
| 09 ene 2024 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - |
| 08 ene 2024 | 22.66 | 22.66 | 22.62 | 22.62 | 22.62 | 600 |
| 05 ene 2024 | 22.00 | 22.16 | 22.00 | 22.16 | 22.16 | 11,400 |
| 04 ene 2024 | 22.25 | 22.52 | 22.25 | 22.52 | 22.52 | 9,800 |
| 03 ene 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 600 |
| 02 ene 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 29 dic 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 28 dic 2023 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1,200 |
| 27 dic 2023 | 23.18 | 23.19 | 23.15 | 23.15 | 23.15 | 5,500 |
| 26 dic 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 22 dic 2023 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 200 |
| 21 dic 2023 | 22.26 | 23.09 | 22.24 | 22.24 | 22.24 | 5,000 |
| 20 dic 2023 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 35,400 |
| 19 dic 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 300 |
| 18 dic 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 12,500 |
| *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.