U.S. markets open in 9 hours 3 minutes
F S&P 500
5,362.00 +34.00 (+0.64%) F Dow Jones
39,861.00 +78.00 (+0.20%) F Nasdaq
18,964.00 +177.25 (+0.94%) E-mini Russell 2000 Index Futur
2,097.30 +8.20 (+0.39%) Petróleo
77.08 -0.49 (-0.63%) Oro
2,375.10 -17.80 (-0.74%)
Investment AB Latour (publ) (LATO-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:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 298.80 | 302.10 | 298.00 | 300.20 | 300.20 | 254,753 |
| 21 may 2024 | 298.70 | 301.30 | 297.50 | 298.80 | 298.80 | 246,729 |
| 20 may 2024 | 294.20 | 299.40 | 294.20 | 298.70 | 298.70 | 138,399 |
| 17 may 2024 | 294.00 | 295.40 | 292.00 | 294.00 | 294.00 | 224,072 |
| 16 may 2024 | 295.20 | 297.50 | 293.00 | 295.00 | 295.00 | 194,574 |
| 15 may 2024 | 291.70 | 297.90 | 291.70 | 295.10 | 295.10 | 266,000 |
| 15 may 2024 | 4.1 Dividendo | |||||
| 14 may 2024 | 287.50 | 292.70 | 285.10 | 291.70 | 287.60 | 216,061 |
| 13 may 2024 | 291.10 | 291.10 | 285.00 | 287.50 | 283.46 | 170,290 |
| 10 may 2024 | 284.00 | 291.10 | 283.20 | 291.10 | 287.01 | 194,542 |
| 08 may 2024 | 280.50 | 284.70 | 279.00 | 281.40 | 277.44 | 89,340 |
| 07 may 2024 | 279.30 | 280.50 | 276.80 | 280.50 | 276.56 | 140,322 |
| 06 may 2024 | 275.00 | 277.20 | 272.70 | 277.10 | 273.21 | 126,302 |
| 03 may 2024 | 268.40 | 276.20 | 267.80 | 274.40 | 270.54 | 220,520 |
| 02 may 2024 | 269.30 | 270.00 | 265.20 | 268.40 | 264.63 | 240,885 |
| 30 abr 2024 | 272.70 | 273.00 | 268.00 | 269.50 | 265.71 | 144,589 |
| 29 abr 2024 | 270.80 | 273.60 | 265.60 | 272.50 | 268.67 | 279,946 |
| 26 abr 2024 | 265.90 | 274.10 | 265.90 | 270.70 | 266.90 | 258,621 |
| 25 abr 2024 | 281.00 | 281.00 | 265.20 | 265.50 | 261.77 | 329,363 |
| 24 abr 2024 | 285.00 | 285.00 | 279.60 | 280.80 | 276.85 | 210,044 |
| 23 abr 2024 | 275.00 | 283.90 | 275.00 | 283.20 | 279.22 | 215,877 |
| 22 abr 2024 | 276.10 | 278.20 | 272.90 | 274.60 | 270.74 | 123,320 |
| 19 abr 2024 | 273.80 | 276.60 | 271.20 | 275.10 | 271.23 | 119,546 |
| 18 abr 2024 | 278.20 | 279.10 | 273.30 | 277.40 | 273.50 | 111,318 |
| 17 abr 2024 | 273.70 | 280.90 | 273.70 | 276.70 | 272.81 | 141,289 |
| 16 abr 2024 | 276.40 | 279.60 | 273.30 | 273.70 | 269.85 | 205,624 |
| 15 abr 2024 | 278.50 | 284.40 | 277.50 | 281.00 | 277.05 | 143,509 |
| 12 abr 2024 | 281.60 | 285.70 | 277.00 | 278.50 | 274.59 | 196,022 |
| 11 abr 2024 | 280.50 | 281.20 | 274.40 | 278.20 | 274.29 | 133,248 |
| 10 abr 2024 | 279.80 | 286.80 | 278.00 | 281.10 | 277.15 | 132,099 |
| 09 abr 2024 | 277.20 | 280.30 | 275.30 | 277.80 | 273.90 | 155,246 |
| 08 abr 2024 | 273.00 | 279.10 | 271.00 | 277.20 | 273.30 | 190,668 |
| 05 abr 2024 | 273.90 | 273.90 | 269.50 | 273.20 | 269.36 | 197,466 |
| 04 abr 2024 | 280.50 | 280.90 | 275.80 | 277.80 | 273.90 | 127,675 |
| 03 abr 2024 | 280.60 | 281.80 | 277.70 | 280.50 | 276.56 | 148,781 |
| 02 abr 2024 | 282.80 | 286.50 | 279.00 | 280.30 | 276.36 | 211,518 |
| 28 mar 2024 | 285.10 | 286.60 | 280.10 | 281.50 | 277.54 | 119,142 |
| 27 mar 2024 | 283.40 | 287.00 | 282.60 | 284.40 | 280.40 | 118,903 |
| 26 mar 2024 | 283.70 | 284.60 | 281.10 | 283.40 | 279.42 | 148,842 |
| 25 mar 2024 | 282.50 | 284.60 | 279.80 | 283.70 | 279.71 | 159,467 |
| 22 mar 2024 | 282.30 | 284.40 | 281.00 | 282.50 | 278.53 | 160,840 |
| 21 mar 2024 | 280.50 | 284.00 | 279.50 | 282.30 | 278.33 | 193,687 |
| 20 mar 2024 | 273.00 | 280.00 | 271.40 | 276.90 | 273.01 | 139,464 |
| 19 mar 2024 | 268.30 | 273.20 | 266.80 | 273.20 | 269.36 | 103,238 |
| 18 mar 2024 | 272.80 | 274.80 | 268.90 | 269.90 | 266.11 | 154,286 |
| 15 mar 2024 | 269.70 | 275.30 | 269.10 | 272.80 | 268.97 | 290,317 |
| 14 mar 2024 | 272.80 | 274.40 | 267.50 | 269.70 | 265.91 | 199,837 |
| 13 mar 2024 | 272.40 | 273.80 | 270.40 | 272.80 | 268.97 | 157,461 |
| 12 mar 2024 | 269.80 | 271.90 | 267.10 | 271.90 | 268.08 | 192,479 |
| 11 mar 2024 | 266.20 | 268.60 | 263.80 | 268.60 | 264.82 | 190,322 |
| 08 mar 2024 | 256.00 | 267.70 | 256.00 | 267.50 | 263.74 | 271,584 |
| 07 mar 2024 | 256.20 | 256.70 | 252.10 | 256.00 | 252.40 | 296,780 |
| 06 mar 2024 | 255.10 | 258.80 | 253.50 | 258.10 | 254.47 | 164,166 |
| 05 mar 2024 | 258.50 | 259.00 | 254.70 | 255.40 | 251.81 | 267,046 |
| 04 mar 2024 | 264.70 | 265.30 | 258.60 | 259.10 | 255.46 | 205,997 |
| 01 mar 2024 | 264.00 | 267.00 | 261.20 | 263.90 | 260.19 | 228,410 |
| 29 feb 2024 | 261.50 | 264.80 | 261.50 | 262.60 | 258.91 | 438,943 |
| 28 feb 2024 | 265.60 | 265.80 | 260.60 | 261.10 | 257.43 | 193,628 |
| 27 feb 2024 | 266.90 | 267.00 | 264.30 | 265.70 | 261.97 | 158,398 |
| 26 feb 2024 | 268.80 | 270.40 | 266.10 | 266.50 | 262.75 | 141,603 |
| 23 feb 2024 | 266.60 | 269.70 | 265.30 | 268.80 | 265.02 | 116,880 |
| 22 feb 2024 | 267.40 | 268.30 | 263.60 | 266.60 | 262.85 | 140,798 |
| 21 feb 2024 | 265.70 | 266.00 | 260.20 | 263.80 | 260.09 | 196,925 |
| 20 feb 2024 | 264.90 | 266.50 | 263.30 | 265.00 | 261.28 | 193,424 |
| 19 feb 2024 | 264.10 | 265.80 | 261.00 | 265.80 | 262.06 | 298,258 |
| 16 feb 2024 | 263.00 | 266.30 | 261.90 | 265.00 | 261.28 | 336,502 |
| 15 feb 2024 | 262.10 | 264.40 | 260.40 | 262.40 | 258.71 | 327,325 |
| 14 feb 2024 | 255.80 | 260.70 | 255.50 | 260.00 | 256.35 | 340,170 |
| 13 feb 2024 | 266.10 | 266.30 | 256.80 | 257.00 | 253.39 | 485,476 |
| 12 feb 2024 | 270.00 | 271.80 | 258.50 | 269.70 | 265.91 | 494,269 |
| 09 feb 2024 | 271.20 | 271.40 | 268.90 | 269.70 | 265.91 | 172,889 |
| 08 feb 2024 | 271.00 | 271.50 | 267.60 | 271.10 | 267.29 | 226,629 |
| 07 feb 2024 | 264.20 | 267.30 | 262.70 | 266.30 | 262.56 | 634,731 |
| 06 feb 2024 | 264.00 | 264.60 | 259.70 | 264.20 | 260.49 | 119,418 |
| 05 feb 2024 | 265.20 | 265.90 | 260.50 | 262.30 | 258.61 | 140,445 |
| 02 feb 2024 | 270.80 | 272.00 | 264.80 | 265.20 | 261.47 | 184,373 |
| 01 feb 2024 | 261.90 | 268.20 | 260.20 | 267.40 | 263.64 | 202,939 |
| 31 ene 2024 | 262.60 | 265.00 | 262.10 | 263.10 | 259.40 | 192,152 |
| 30 ene 2024 | 264.40 | 265.40 | 262.00 | 262.60 | 258.91 | 152,637 |
| 29 ene 2024 | 263.30 | 263.30 | 258.60 | 261.70 | 258.02 | 184,888 |
| 26 ene 2024 | 262.20 | 263.80 | 258.20 | 263.30 | 259.60 | 124,217 |
| 25 ene 2024 | 258.00 | 262.80 | 257.20 | 262.40 | 258.71 | 215,951 |
| 24 ene 2024 | 260.00 | 260.00 | 257.20 | 258.00 | 254.37 | 112,712 |
| 23 ene 2024 | 257.40 | 259.30 | 255.20 | 255.70 | 252.11 | 114,838 |
| 22 ene 2024 | 253.60 | 256.80 | 253.40 | 256.20 | 252.60 | 180,685 |
| 19 ene 2024 | 253.70 | 256.00 | 250.10 | 250.80 | 247.27 | 161,568 |
| 18 ene 2024 | 250.80 | 254.40 | 250.00 | 252.60 | 249.05 | 143,130 |
| 17 ene 2024 | 250.50 | 250.90 | 247.40 | 249.90 | 246.39 | 173,339 |
| 16 ene 2024 | 251.50 | 255.70 | 249.00 | 255.20 | 251.61 | 252,590 |
| 15 ene 2024 | 255.10 | 255.30 | 251.70 | 252.10 | 248.56 | 133,886 |
| 12 ene 2024 | 255.20 | 258.10 | 254.20 | 256.60 | 252.99 | 175,275 |
| 11 ene 2024 | 257.20 | 258.80 | 252.10 | 252.60 | 249.05 | 205,772 |
| 10 ene 2024 | 254.50 | 255.90 | 251.60 | 254.60 | 251.02 | 132,363 |
| 09 ene 2024 | 256.00 | 256.30 | 252.50 | 254.50 | 250.92 | 193,620 |
| 08 ene 2024 | 249.70 | 254.90 | 248.60 | 254.90 | 251.32 | 175,351 |
| 05 ene 2024 | 252.30 | 252.30 | 248.10 | 249.70 | 246.19 | 95,531 |
| 04 ene 2024 | 251.70 | 255.50 | 250.60 | 255.20 | 251.61 | 220,406 |
| 03 ene 2024 | 257.90 | 257.90 | 248.80 | 251.10 | 247.57 | 285,905 |
| 02 ene 2024 | 263.00 | 264.30 | 255.80 | 257.90 | 254.28 | 222,848 |
| 29 dic 2023 | 262.60 | 266.30 | 261.30 | 262.30 | 258.61 | 143,860 |
| *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.