U.S. markets open in 4 hours 58 minutes

Mangold Fondkommission AB (MANG.ST)

Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
2,460.00-40.00 (-1.60%)
A partir del 10:07AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jun 20242,460.002,460.002,460.002,460.002,460.006
25 jun 20242,500.002,500.002,500.002,500.002,500.006
24 jun 20242,420.002,480.002,420.002,480.002,480.0027
20 jun 20242,420.002,460.002,420.002,460.002,460.0011
19 jun 20242,440.002,440.002,440.002,440.002,440.00-
18 jun 20242,420.002,440.002,400.002,440.002,440.0047
17 jun 20242,420.002,420.002,360.002,420.002,420.0038
14 jun 20242,460.002,460.002,440.002,460.002,460.0014
13 jun 20242,500.002,500.002,500.002,500.002,500.0024
12 jun 20242,520.002,520.002,520.002,520.002,520.0052
11 jun 20242,520.002,540.002,520.002,540.002,540.0012
10 jun 20242,520.002,580.002,520.002,520.002,520.009
07 jun 20242,520.002,520.002,520.002,520.002,520.0020
05 jun 20242,580.002,580.002,580.002,580.002,580.00324
04 jun 20242,580.002,580.002,540.002,540.002,540.006
03 jun 20242,520.002,580.002,520.002,580.002,580.00356
31 may 20242,540.002,560.002,540.002,540.002,540.0033
30 may 20242,460.002,540.002,460.002,540.002,540.0087
29 may 20242,520.002,520.002,520.002,520.002,520.00-
28 may 20242,520.002,520.002,520.002,520.002,520.0029
27 may 20242,520.002,520.002,520.002,520.002,520.0012
24 may 20242,580.002,600.002,540.002,560.002,560.0028
23 may 20242,500.002,600.002,500.002,600.002,600.0013
22 may 20242,560.002,560.002,560.002,560.002,560.008
21 may 20242,520.002,520.002,520.002,520.002,520.003
20 may 20242,520.002,520.002,520.002,520.002,520.00-
17 may 20242,540.002,540.002,520.002,520.002,520.0014
16 may 20242,500.002,500.002,500.002,500.002,500.00-
15 may 20242,500.002,500.002,500.002,500.002,500.00-
14 may 20242,500.002,500.002,500.002,500.002,500.00-
13 may 20242,540.002,540.002,500.002,500.002,500.0014
10 may 20242,440.002,500.002,440.002,500.002,500.005
08 may 20242,520.002,520.002,520.002,520.002,520.00-
08 may 202420 Dividendo
07 may 20242,520.002,540.002,520.002,520.002,500.0016
06 may 20242,520.002,520.002,520.002,520.002,500.00-
03 may 20242,460.002,520.002,460.002,520.002,500.007,024
02 may 20242,420.002,440.002,420.002,420.002,400.798
30 abr 20242,380.002,420.002,380.002,420.002,400.794
29 abr 20242,440.002,440.002,420.002,420.002,400.7917
26 abr 20242,420.002,480.002,400.002,480.002,460.3259
25 abr 20242,420.002,440.002,380.002,380.002,361.1113
24 abr 20242,500.002,500.002,480.002,480.002,460.3227
23 abr 20242,440.002,480.002,400.002,480.002,460.32135
22 abr 20242,400.002,420.002,400.002,420.002,400.792
19 abr 20242,400.002,400.002,400.002,400.002,380.953
18 abr 20242,420.002,420.002,420.002,420.002,400.79-
17 abr 20242,380.002,420.002,380.002,420.002,400.795
16 abr 20242,440.002,440.002,400.002,420.002,400.7918
15 abr 20242,460.002,460.002,420.002,420.002,400.7912
12 abr 20242,500.002,500.002,500.002,500.002,480.1618
11 abr 20242,580.002,600.002,520.002,520.002,500.0035
10 abr 20242,520.002,520.002,520.002,540.002,519.841
09 abr 20242,500.002,500.002,500.002,500.002,480.1630
08 abr 20242,520.002,520.002,520.002,520.002,500.002
05 abr 20242,500.002,500.002,500.002,500.002,480.16-
04 abr 20242,480.002,560.002,440.002,500.002,480.1637
03 abr 20242,500.002,560.002,480.002,560.002,539.68111
02 abr 20242,540.002,560.002,480.002,520.002,500.00124
28 mar 20242,540.002,540.002,540.002,540.002,519.841
27 mar 20242,540.002,540.002,540.002,540.002,519.84-
26 mar 20242,540.002,540.002,540.002,540.002,519.84-
25 mar 20242,540.002,540.002,480.002,540.002,519.84106
22 mar 20242,540.002,540.002,540.002,540.002,519.842
21 mar 20242,540.002,540.002,540.002,540.002,519.842
20 mar 20242,490.002,590.002,480.002,480.002,460.3230
19 mar 20242,500.002,500.002,500.002,500.002,480.16-
18 mar 20242,500.002,500.002,500.002,500.002,480.1610
15 mar 20242,430.002,500.002,430.002,500.002,480.167
14 mar 20242,470.002,470.002,470.002,470.002,450.4016
13 mar 20242,410.002,460.002,410.002,460.002,440.485
12 mar 20242,470.002,470.002,470.002,470.002,450.40-
11 mar 20242,470.002,470.002,470.002,470.002,450.40-
08 mar 20242,470.002,470.002,470.002,470.002,450.40-
07 mar 20242,470.002,470.002,470.002,470.002,450.40-
06 mar 20242,470.002,470.002,470.002,470.002,450.403
05 mar 20242,410.002,410.002,410.002,410.002,390.877
04 mar 20242,480.002,480.002,430.002,480.002,460.3212
01 mar 20242,450.002,480.002,450.002,480.002,460.3220
29 feb 20242,510.002,510.002,360.002,400.002,380.95100
28 feb 20242,590.002,590.002,590.002,590.002,569.443
27 feb 20242,560.002,570.002,560.002,570.002,549.606
26 feb 20242,490.002,540.002,490.002,540.002,519.842
23 feb 20242,540.002,570.002,540.002,570.002,549.6013
22 feb 20242,650.002,650.002,640.002,640.002,619.0523
21 feb 20242,810.002,810.002,700.002,700.002,678.5744
20 feb 20242,810.002,810.002,810.002,810.002,787.703
19 feb 20242,900.002,900.002,900.002,900.002,876.981
16 feb 20242,560.002,950.002,560.002,950.002,926.5967
15 feb 20242,480.002,500.002,480.002,500.002,480.1615
14 feb 20242,510.002,510.002,430.002,480.002,460.3295
13 feb 20242,510.002,650.002,490.002,510.002,490.0895
12 feb 20242,540.002,640.002,540.002,640.002,619.0536
09 feb 20242,490.002,500.002,480.002,500.002,480.1653
08 feb 20242,460.002,490.002,460.002,490.002,470.249
07 feb 20242,460.002,460.002,460.002,460.002,440.4832
06 feb 20242,400.002,400.002,390.002,390.002,371.0323
05 feb 20242,480.002,480.002,300.002,390.002,371.03162
02 feb 20242,390.002,460.002,390.002,450.002,430.5661
01 feb 20242,530.002,530.002,390.002,390.002,371.031,040
*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...