Netel Holding AB (publ) (NETEL.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 15.00 | 15.06 | 14.70 | 15.00 | 15.00 | 136,976 |
| 08 may 2024 | 14.60 | 15.18 | 14.56 | 14.92 | 14.92 | 60,837 |
| 07 may 2024 | 15.30 | 15.44 | 14.54 | 14.60 | 14.60 | 145,115 |
| 06 may 2024 | 15.44 | 15.64 | 15.10 | 15.30 | 15.30 | 93,890 |
| 03 may 2024 | 14.96 | 15.74 | 14.92 | 15.16 | 15.16 | 165,963 |
| 02 may 2024 | 15.08 | 15.32 | 14.64 | 14.68 | 14.68 | 98,968 |
| 30 abr 2024 | 15.18 | 15.30 | 15.00 | 15.08 | 15.08 | 108,698 |
| 29 abr 2024 | 14.84 | 15.20 | 14.62 | 15.18 | 15.18 | 250,718 |
| 26 abr 2024 | 13.46 | 14.50 | 13.44 | 14.40 | 14.40 | 263,640 |
| 25 abr 2024 | 13.82 | 13.92 | 12.80 | 13.18 | 13.18 | 151,665 |
| 24 abr 2024 | 13.38 | 13.90 | 12.78 | 13.78 | 13.78 | 277,755 |
| 23 abr 2024 | 11.60 | 13.38 | 11.60 | 13.38 | 13.38 | 123,072 |
| 22 abr 2024 | 11.82 | 12.06 | 11.62 | 11.62 | 11.62 | 67,436 |
| 19 abr 2024 | 11.90 | 11.98 | 11.68 | 11.80 | 11.80 | 60,043 |
| 18 abr 2024 | 12.88 | 12.90 | 11.90 | 11.92 | 11.92 | 52,996 |
| 17 abr 2024 | 12.20 | 12.46 | 12.00 | 12.28 | 12.28 | 29,639 |
| 16 abr 2024 | 11.66 | 12.16 | 11.66 | 11.96 | 11.96 | 87,942 |
| 15 abr 2024 | 12.20 | 12.38 | 11.94 | 11.96 | 11.96 | 155,439 |
| 12 abr 2024 | 12.60 | 12.86 | 12.12 | 12.12 | 12.12 | 132,408 |
| 11 abr 2024 | 12.32 | 12.58 | 12.04 | 12.34 | 12.34 | 93,207 |
| 10 abr 2024 | 12.96 | 12.96 | 12.08 | 12.30 | 12.30 | 81,536 |
| 09 abr 2024 | 12.20 | 13.30 | 12.14 | 12.58 | 12.58 | 152,992 |
| 08 abr 2024 | 11.66 | 12.18 | 11.66 | 12.14 | 12.14 | 68,495 |
| 05 abr 2024 | 11.98 | 12.22 | 11.60 | 11.64 | 11.64 | 206,015 |
| 04 abr 2024 | 11.04 | 11.90 | 11.04 | 11.72 | 11.72 | 733,007 |
| 03 abr 2024 | 11.20 | 11.34 | 10.98 | 11.04 | 11.04 | 37,046 |
| 02 abr 2024 | 11.30 | 11.72 | 11.10 | 11.10 | 11.10 | 111,430 |
| 28 mar 2024 | 11.35 | 11.55 | 11.10 | 11.30 | 11.30 | 71,266 |
| 27 mar 2024 | 11.55 | 11.65 | 11.25 | 11.35 | 11.35 | 196,603 |
| 26 mar 2024 | 11.90 | 11.90 | 11.40 | 11.55 | 11.55 | 97,855 |
| 25 mar 2024 | 11.50 | 11.80 | 11.45 | 11.60 | 11.60 | 121,486 |
| 22 mar 2024 | 12.10 | 12.10 | 11.25 | 11.45 | 11.45 | 70,846 |
| 21 mar 2024 | 11.70 | 12.10 | 11.60 | 11.60 | 11.60 | 66,748 |
| 20 mar 2024 | 11.45 | 11.65 | 11.45 | 11.55 | 11.55 | 13,052 |
| 19 mar 2024 | 11.35 | 11.70 | 11.25 | 11.45 | 11.45 | 56,260 |
| 18 mar 2024 | 11.35 | 11.50 | 11.15 | 11.45 | 11.45 | 378,473 |
| 15 mar 2024 | 11.80 | 11.80 | 11.35 | 11.35 | 11.35 | 181,680 |
| 14 mar 2024 | 12.05 | 12.05 | 11.65 | 11.85 | 11.85 | 69,975 |
| 13 mar 2024 | 12.15 | 12.25 | 11.85 | 12.05 | 12.05 | 66,591 |
| 12 mar 2024 | 12.10 | 12.20 | 12.00 | 12.15 | 12.15 | 71,664 |
| 11 mar 2024 | 12.00 | 12.20 | 11.85 | 12.00 | 12.00 | 36,563 |
| 08 mar 2024 | 11.95 | 12.10 | 11.80 | 12.00 | 12.00 | 38,970 |
| 07 mar 2024 | 12.10 | 12.30 | 11.85 | 11.95 | 11.95 | 100,184 |
| 06 mar 2024 | 12.55 | 12.60 | 12.15 | 12.15 | 12.15 | 116,521 |
| 05 mar 2024 | 12.50 | 12.65 | 12.25 | 12.55 | 12.55 | 264,505 |
| 04 mar 2024 | 12.55 | 12.75 | 12.30 | 12.50 | 12.50 | 107,896 |
| 01 mar 2024 | 12.45 | 12.65 | 12.40 | 12.55 | 12.55 | 69,195 |
| 29 feb 2024 | 12.70 | 12.75 | 12.35 | 12.45 | 12.45 | 104,415 |
| 28 feb 2024 | 12.55 | 12.80 | 12.40 | 12.65 | 12.65 | 104,921 |
| 27 feb 2024 | 12.75 | 12.80 | 12.40 | 12.55 | 12.55 | 93,981 |
| 26 feb 2024 | 12.95 | 12.95 | 12.40 | 12.70 | 12.70 | 98,938 |
| 23 feb 2024 | 13.20 | 13.95 | 12.55 | 12.75 | 12.75 | 399,369 |
| 22 feb 2024 | 12.25 | 13.30 | 11.85 | 13.20 | 13.20 | 259,717 |
| 21 feb 2024 | 12.45 | 12.45 | 11.85 | 12.25 | 12.25 | 132,901 |
| 20 feb 2024 | 12.70 | 12.95 | 12.30 | 12.60 | 12.60 | 71,754 |
| 19 feb 2024 | 13.30 | 13.30 | 12.60 | 12.95 | 12.95 | 122,968 |
| 16 feb 2024 | 14.90 | 14.90 | 12.30 | 13.00 | 13.00 | 541,101 |
| 15 feb 2024 | 15.30 | 15.50 | 14.95 | 15.10 | 15.10 | 90,095 |
| 14 feb 2024 | 14.55 | 15.35 | 14.30 | 15.25 | 15.25 | 37,020 |
| 13 feb 2024 | 14.90 | 15.25 | 14.00 | 14.65 | 14.65 | 126,307 |
| 12 feb 2024 | 14.50 | 14.85 | 14.30 | 14.70 | 14.70 | 50,435 |
| 09 feb 2024 | 14.15 | 14.95 | 14.15 | 14.60 | 14.60 | 70,610 |
| 08 feb 2024 | 14.65 | 14.65 | 13.95 | 14.15 | 14.15 | 57,387 |
| 07 feb 2024 | 14.50 | 14.90 | 14.05 | 14.65 | 14.65 | 153,217 |
| 06 feb 2024 | 13.95 | 14.20 | 13.10 | 14.20 | 14.20 | 124,930 |
| 05 feb 2024 | 14.25 | 14.30 | 13.65 | 13.80 | 13.80 | 148,597 |
| 02 feb 2024 | 14.15 | 14.60 | 13.80 | 13.90 | 13.90 | 204,709 |
| 01 feb 2024 | 15.90 | 15.90 | 13.80 | 14.15 | 14.15 | 481,066 |
| 31 ene 2024 | 14.30 | 15.95 | 14.05 | 15.75 | 15.75 | 236,327 |
| 30 ene 2024 | 14.40 | 14.85 | 13.70 | 14.25 | 14.25 | 263,675 |
| 29 ene 2024 | 12.20 | 14.35 | 12.00 | 14.30 | 14.30 | 242,897 |
| 26 ene 2024 | 12.30 | 12.40 | 12.15 | 12.35 | 12.35 | 17,969 |
| 25 ene 2024 | 12.25 | 12.40 | 12.00 | 12.25 | 12.25 | 79,741 |
| 24 ene 2024 | 11.70 | 12.65 | 11.65 | 12.25 | 12.25 | 135,777 |
| 23 ene 2024 | 11.80 | 11.80 | 11.25 | 11.70 | 11.70 | 137,515 |
| 22 ene 2024 | 12.10 | 12.25 | 11.70 | 11.80 | 11.80 | 36,137 |
| 19 ene 2024 | 12.40 | 12.70 | 11.70 | 12.15 | 12.15 | 111,704 |
| 18 ene 2024 | 12.10 | 12.65 | 11.95 | 12.40 | 12.40 | 28,231 |
| 17 ene 2024 | 12.75 | 12.80 | 12.05 | 12.20 | 12.20 | 124,688 |
| 16 ene 2024 | 12.75 | 12.85 | 12.55 | 12.75 | 12.75 | 43,684 |
| 15 ene 2024 | 12.85 | 12.95 | 12.60 | 12.60 | 12.60 | 39,114 |
| 12 ene 2024 | 13.00 | 13.35 | 12.90 | 13.20 | 13.20 | 44,266 |
| 11 ene 2024 | 13.25 | 13.40 | 12.90 | 12.90 | 12.90 | 53,822 |
| 10 ene 2024 | 13.40 | 13.45 | 12.85 | 13.20 | 13.20 | 115,259 |
| 09 ene 2024 | 14.15 | 14.25 | 13.40 | 13.45 | 13.45 | 110,129 |
| 08 ene 2024 | 14.40 | 14.40 | 13.70 | 13.85 | 13.85 | 281,780 |
| 05 ene 2024 | 14.25 | 14.80 | 14.25 | 14.40 | 14.40 | 50,901 |
| 04 ene 2024 | 14.35 | 14.45 | 13.90 | 14.25 | 14.25 | 69,155 |
| 03 ene 2024 | 15.10 | 15.10 | 13.90 | 14.10 | 14.10 | 133,213 |
| 02 ene 2024 | 15.00 | 15.15 | 14.30 | 15.15 | 15.15 | 115,693 |
| 29 dic 2023 | 15.40 | 15.40 | 14.20 | 14.70 | 14.70 | 73,677 |
| 28 dic 2023 | 14.10 | 15.05 | 14.10 | 14.95 | 14.95 | 132,494 |
| 27 dic 2023 | 14.40 | 14.40 | 13.85 | 14.10 | 14.10 | 90,024 |
| 22 dic 2023 | 13.10 | 13.80 | 12.25 | 13.65 | 13.65 | 465,577 |
| 21 dic 2023 | 14.00 | 14.00 | 12.15 | 12.25 | 12.25 | 284,177 |
| 20 dic 2023 | 13.50 | 13.95 | 13.50 | 13.85 | 13.85 | 51,327 |
| 19 dic 2023 | 13.30 | 13.75 | 13.00 | 13.75 | 13.75 | 72,736 |
| 18 dic 2023 | 14.00 | 14.65 | 13.15 | 13.35 | 13.35 | 175,731 |
| 15 dic 2023 | 15.00 | 15.30 | 13.90 | 14.05 | 14.05 | 157,813 |
| 14 dic 2023 | 15.00 | 15.75 | 14.25 | 14.50 | 14.50 | 152,209 |
| *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.