Nordea Bank Abp (NDA-SE.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 127.60 | 128.05 | 126.75 | 127.90 | 127.90 | 4,895,052 |
| 25 abr 2024 | 128.05 | 128.40 | 126.45 | 127.25 | 127.25 | 4,079,964 |
| 24 abr 2024 | 130.25 | 130.40 | 127.60 | 127.75 | 127.75 | 4,259,723 |
| 23 abr 2024 | 128.70 | 130.50 | 128.35 | 130.30 | 130.30 | 4,091,897 |
| 22 abr 2024 | 127.80 | 128.70 | 126.75 | 128.60 | 128.60 | 3,720,065 |
| 19 abr 2024 | 124.50 | 126.65 | 124.05 | 126.60 | 126.60 | 5,260,216 |
| 18 abr 2024 | 124.00 | 125.20 | 121.80 | 124.95 | 124.95 | 11,054,118 |
| 17 abr 2024 | 122.55 | 125.15 | 122.40 | 123.95 | 123.95 | 6,449,295 |
| 16 abr 2024 | 122.85 | 123.30 | 121.05 | 121.80 | 121.80 | 3,745,487 |
| 15 abr 2024 | 125.60 | 125.95 | 123.85 | 123.90 | 123.90 | 3,831,666 |
| 12 abr 2024 | 124.15 | 125.90 | 124.05 | 124.95 | 124.95 | 4,041,925 |
| 11 abr 2024 | 125.25 | 125.65 | 122.55 | 123.45 | 123.45 | 4,110,780 |
| 10 abr 2024 | 126.00 | 126.70 | 124.35 | 125.20 | 125.20 | 2,891,372 |
| 09 abr 2024 | 123.60 | 126.50 | 123.50 | 125.50 | 125.50 | 5,414,539 |
| 08 abr 2024 | 123.50 | 124.10 | 123.15 | 123.60 | 123.60 | 3,568,375 |
| 05 abr 2024 | 122.60 | 123.85 | 122.00 | 123.50 | 123.50 | 3,559,709 |
| 04 abr 2024 | 124.00 | 124.25 | 122.80 | 123.25 | 123.25 | 3,306,579 |
| 03 abr 2024 | 122.95 | 125.65 | 122.80 | 123.80 | 123.80 | 6,051,154 |
| 02 abr 2024 | 120.75 | 123.00 | 120.00 | 122.50 | 122.50 | 7,162,933 |
| 28 mar 2024 | 120.46 | 121.10 | 119.18 | 119.20 | 119.20 | 3,593,149 |
| 27 mar 2024 | 120.16 | 121.12 | 118.88 | 120.04 | 120.04 | 6,660,196 |
| 26 mar 2024 | 118.50 | 119.92 | 118.04 | 119.86 | 119.86 | 6,426,927 |
| 25 mar 2024 | 119.00 | 119.46 | 117.86 | 118.50 | 118.50 | 4,236,615 |
| 22 mar 2024 | 117.32 | 119.96 | 117.12 | 119.00 | 119.00 | 8,548,936 |
| 22 mar 2024 | 0.92 Dividendo | |||||
| 21 mar 2024 | 126.00 | 127.50 | 125.50 | 126.86 | 125.94 | 9,196,542 |
| 20 mar 2024 | 126.12 | 126.22 | 125.20 | 125.76 | 124.85 | 4,492,415 |
| 19 mar 2024 | 124.50 | 126.42 | 124.16 | 126.12 | 125.21 | 5,684,642 |
| 18 mar 2024 | 125.08 | 125.22 | 123.80 | 124.22 | 123.32 | 5,622,881 |
| 15 mar 2024 | 126.92 | 127.08 | 123.88 | 125.08 | 124.17 | 9,355,818 |
| 14 mar 2024 | 128.30 | 128.44 | 126.82 | 126.92 | 126.00 | 5,168,004 |
| 13 mar 2024 | 126.84 | 128.46 | 126.00 | 128.10 | 127.17 | 3,380,179 |
| 12 mar 2024 | 126.40 | 127.18 | 125.38 | 127.06 | 126.14 | 3,902,348 |
| 11 mar 2024 | 128.00 | 128.10 | 125.82 | 125.88 | 124.97 | 4,475,797 |
| 08 mar 2024 | 128.20 | 128.66 | 128.04 | 128.22 | 127.29 | 2,315,334 |
| 07 mar 2024 | 127.58 | 129.08 | 127.16 | 127.84 | 126.91 | 3,417,314 |
| 06 mar 2024 | 128.16 | 129.28 | 127.94 | 127.96 | 127.03 | 4,166,316 |
| 05 mar 2024 | 127.34 | 128.34 | 126.50 | 127.72 | 126.79 | 3,166,767 |
| 04 mar 2024 | 126.80 | 127.30 | 126.56 | 127.10 | 126.18 | 2,806,852 |
| 01 mar 2024 | 126.58 | 127.36 | 126.34 | 126.68 | 125.76 | 3,612,553 |
| 29 feb 2024 | 127.16 | 127.32 | 125.76 | 125.94 | 125.03 | 8,747,211 |
| 28 feb 2024 | 125.40 | 127.38 | 125.40 | 127.16 | 126.24 | 3,152,142 |
| 27 feb 2024 | 124.60 | 125.42 | 124.20 | 125.40 | 124.49 | 2,744,204 |
| 26 feb 2024 | 124.80 | 125.00 | 124.00 | 124.74 | 123.84 | 2,598,009 |
| 23 feb 2024 | 124.40 | 124.84 | 123.48 | 124.78 | 123.88 | 3,330,741 |
| 22 feb 2024 | 125.12 | 125.40 | 123.84 | 124.40 | 123.50 | 3,573,772 |
| 21 feb 2024 | 124.62 | 125.28 | 124.06 | 124.30 | 123.40 | 3,043,257 |
| 20 feb 2024 | 124.56 | 125.46 | 124.06 | 124.42 | 123.52 | 2,904,108 |
| 19 feb 2024 | 123.96 | 125.04 | 123.86 | 124.56 | 123.66 | 2,939,195 |
| 16 feb 2024 | 122.50 | 124.00 | 122.50 | 123.50 | 122.60 | 6,083,213 |
| 15 feb 2024 | 121.30 | 122.48 | 121.26 | 121.86 | 120.98 | 7,223,443 |
| 14 feb 2024 | 121.46 | 121.96 | 121.22 | 121.30 | 120.42 | 2,980,732 |
| 13 feb 2024 | 120.52 | 122.64 | 120.50 | 121.46 | 120.58 | 4,206,358 |
| 12 feb 2024 | 119.06 | 120.54 | 118.98 | 120.54 | 119.67 | 3,919,558 |
| 09 feb 2024 | 120.08 | 120.50 | 118.68 | 119.06 | 118.20 | 4,451,972 |
| 08 feb 2024 | 121.08 | 121.42 | 119.50 | 120.08 | 119.21 | 4,983,254 |
| 07 feb 2024 | 122.06 | 123.52 | 120.78 | 120.98 | 120.10 | 7,626,070 |
| 06 feb 2024 | 123.24 | 123.62 | 122.24 | 122.44 | 121.55 | 9,283,845 |
| 05 feb 2024 | 125.00 | 125.26 | 120.10 | 122.68 | 121.79 | 16,262,454 |
| 02 feb 2024 | 128.00 | 128.88 | 126.94 | 128.32 | 127.39 | 6,277,462 |
| 01 feb 2024 | 128.04 | 129.28 | 126.88 | 127.06 | 126.14 | 4,154,706 |
| 31 ene 2024 | 130.76 | 131.10 | 128.20 | 128.24 | 127.31 | 4,303,607 |
| 30 ene 2024 | 129.68 | 130.90 | 129.68 | 130.76 | 129.81 | 2,497,917 |
| 29 ene 2024 | 130.70 | 131.38 | 129.78 | 130.04 | 129.10 | 3,145,703 |
| 26 ene 2024 | 129.92 | 130.70 | 128.92 | 130.70 | 129.75 | 2,279,529 |
| 25 ene 2024 | 127.44 | 130.04 | 126.94 | 129.94 | 129.00 | 4,067,685 |
| 24 ene 2024 | 126.86 | 127.94 | 126.48 | 127.94 | 127.01 | 3,305,007 |
| 23 ene 2024 | 126.50 | 126.76 | 125.76 | 126.12 | 125.21 | 2,665,223 |
| 22 ene 2024 | 126.24 | 126.84 | 125.74 | 126.46 | 125.54 | 2,598,303 |
| 19 ene 2024 | 125.52 | 126.56 | 124.60 | 125.10 | 124.19 | 3,405,286 |
| 18 ene 2024 | 125.50 | 125.62 | 124.36 | 125.20 | 124.29 | 3,858,361 |
| 17 ene 2024 | 125.14 | 125.78 | 124.28 | 125.56 | 124.65 | 4,083,843 |
| 16 ene 2024 | 126.50 | 126.54 | 124.88 | 126.12 | 125.21 | 4,049,655 |
| 15 ene 2024 | 126.88 | 127.14 | 126.24 | 126.78 | 125.86 | 1,895,692 |
| 12 ene 2024 | 126.90 | 128.00 | 126.86 | 127.00 | 126.08 | 3,302,574 |
| 11 ene 2024 | 127.46 | 128.16 | 125.74 | 126.82 | 125.90 | 4,625,910 |
| 10 ene 2024 | 127.98 | 128.82 | 127.68 | 128.82 | 127.89 | 4,249,686 |
| 09 ene 2024 | 128.86 | 129.56 | 127.84 | 128.66 | 127.73 | 2,754,841 |
| 08 ene 2024 | 131.92 | 131.92 | 128.60 | 128.94 | 128.00 | 5,685,817 |
| 05 ene 2024 | 128.88 | 130.16 | 128.40 | 130.16 | 129.22 | 1,924,359 |
| 04 ene 2024 | 126.20 | 129.68 | 126.20 | 129.56 | 128.62 | 3,840,879 |
| 03 ene 2024 | 127.86 | 128.34 | 125.14 | 126.06 | 125.15 | 4,109,301 |
| 02 ene 2024 | 125.02 | 127.24 | 125.02 | 127.04 | 126.12 | 3,359,781 |
| 29 dic 2023 | 124.42 | 125.40 | 124.32 | 124.72 | 123.82 | 4,654,455 |
| 28 dic 2023 | 124.64 | 124.86 | 123.94 | 124.28 | 123.38 | 1,722,915 |
| 27 dic 2023 | 123.64 | 125.10 | 123.52 | 124.56 | 123.66 | 2,380,351 |
| 22 dic 2023 | 123.04 | 123.64 | 122.84 | 123.22 | 122.33 | 2,567,740 |
| 21 dic 2023 | 124.00 | 124.36 | 122.34 | 123.04 | 122.15 | 2,847,338 |
| 20 dic 2023 | 124.26 | 125.28 | 123.28 | 124.06 | 123.16 | 4,036,192 |
| 19 dic 2023 | 125.06 | 125.38 | 123.80 | 123.98 | 123.08 | 3,880,581 |
| 18 dic 2023 | 125.00 | 125.50 | 124.36 | 125.16 | 124.25 | 3,808,893 |
| 15 dic 2023 | 123.88 | 125.60 | 123.88 | 124.86 | 123.95 | 9,000,602 |
| 14 dic 2023 | 122.04 | 123.50 | 121.70 | 123.50 | 122.60 | 10,126,640 |
| 13 dic 2023 | 122.36 | 122.50 | 120.68 | 122.02 | 121.14 | 6,240,113 |
| 12 dic 2023 | 122.44 | 122.96 | 122.16 | 122.36 | 121.47 | 5,175,889 |
| 11 dic 2023 | 121.68 | 122.80 | 121.36 | 122.50 | 121.61 | 5,085,101 |
| 08 dic 2023 | 120.12 | 121.42 | 119.12 | 121.42 | 120.54 | 6,162,645 |
| 07 dic 2023 | 118.08 | 120.44 | 118.08 | 119.92 | 119.05 | 8,696,813 |
| 06 dic 2023 | 119.44 | 119.76 | 117.54 | 117.54 | 116.69 | 6,980,894 |
| 05 dic 2023 | 118.00 | 119.78 | 117.92 | 119.42 | 118.55 | 6,930,631 |
| *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.