Novotek AB (NTEK-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
A partir del 05:17PM CEST. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 63.80 | 66.80 | 63.80 | 65.60 | 65.60 | 4,884 |
| 30 abr 2024 | 63.60 | 64.60 | 63.00 | 63.80 | 63.80 | 1,602 |
| 29 abr 2024 | 65.00 | 66.80 | 62.80 | 63.80 | 63.80 | 7,142 |
| 26 abr 2024 | 61.80 | 64.80 | 60.20 | 64.80 | 64.80 | 3,970 |
| 25 abr 2024 | 63.00 | 63.00 | 61.40 | 62.80 | 62.80 | 1,209 |
| 24 abr 2024 | 64.00 | 64.80 | 61.40 | 63.00 | 63.00 | 3,365 |
| 23 abr 2024 | 60.40 | 64.00 | 60.20 | 64.00 | 64.00 | 5,016 |
| 22 abr 2024 | 59.80 | 61.60 | 58.40 | 60.40 | 60.40 | 12,397 |
| 19 abr 2024 | 62.80 | 63.80 | 62.20 | 62.20 | 62.20 | 1,102 |
| 18 abr 2024 | 61.40 | 63.00 | 61.40 | 62.40 | 62.40 | 2,470 |
| 17 abr 2024 | 62.40 | 62.60 | 61.40 | 61.40 | 61.40 | 4,342 |
| 16 abr 2024 | 63.80 | 63.80 | 62.60 | 63.40 | 63.40 | 453 |
| 15 abr 2024 | 62.60 | 63.60 | 62.60 | 63.40 | 63.40 | 368 |
| 12 abr 2024 | 64.00 | 64.80 | 62.40 | 62.40 | 62.40 | 2,981 |
| 11 abr 2024 | 64.80 | 65.00 | 61.20 | 64.00 | 64.00 | 9,300 |
| 10 abr 2024 | 63.00 | 65.00 | 62.80 | 64.80 | 64.80 | 2,900 |
| 09 abr 2024 | 63.80 | 63.80 | 62.40 | 63.40 | 63.40 | 5,768 |
| 08 abr 2024 | 64.00 | 65.00 | 63.80 | 63.80 | 63.80 | 2,539 |
| 05 abr 2024 | 65.20 | 65.80 | 63.60 | 63.60 | 63.60 | 3,345 |
| 04 abr 2024 | 65.00 | 65.20 | 63.80 | 65.20 | 65.20 | 1,139 |
| 03 abr 2024 | 64.80 | 65.60 | 63.20 | 65.00 | 65.00 | 1,688 |
| 02 abr 2024 | 65.80 | 65.80 | 63.80 | 64.80 | 64.80 | 1,497 |
| 28 mar 2024 | 64.70 | 66.20 | 63.70 | 65.60 | 65.60 | 294 |
| 27 mar 2024 | 65.00 | 65.00 | 63.30 | 64.70 | 64.70 | 2,779 |
| 26 mar 2024 | 63.00 | 66.30 | 63.00 | 65.40 | 65.40 | 73,419 |
| 25 mar 2024 | 63.70 | 63.70 | 62.10 | 63.00 | 63.00 | 4,062 |
| 22 mar 2024 | 64.20 | 65.40 | 63.00 | 63.70 | 63.70 | 4,500 |
| 21 mar 2024 | 63.30 | 65.90 | 63.20 | 64.10 | 64.10 | 3,251 |
| 20 mar 2024 | 65.10 | 65.90 | 63.30 | 63.30 | 63.30 | 1,168 |
| 19 mar 2024 | 66.00 | 66.70 | 64.70 | 65.10 | 65.10 | 2,588 |
| 18 mar 2024 | 66.70 | 67.00 | 65.10 | 66.00 | 66.00 | 3,232 |
| 15 mar 2024 | 65.60 | 66.70 | 65.00 | 66.60 | 66.60 | 1,831 |
| 14 mar 2024 | 65.50 | 66.80 | 64.30 | 65.60 | 65.60 | 3,337 |
| 13 mar 2024 | 62.60 | 65.70 | 62.60 | 65.50 | 65.50 | 13,201 |
| 12 mar 2024 | 65.00 | 65.10 | 62.10 | 62.50 | 62.50 | 8,603 |
| 11 mar 2024 | 63.30 | 63.30 | 61.80 | 63.00 | 63.00 | 1,030 |
| 08 mar 2024 | 62.10 | 64.20 | 61.70 | 63.30 | 63.30 | 6,061 |
| 07 mar 2024 | 60.80 | 65.80 | 60.50 | 62.10 | 62.10 | 9,000 |
| 06 mar 2024 | 63.30 | 63.30 | 60.90 | 61.50 | 61.50 | 6,945 |
| 05 mar 2024 | 64.40 | 66.90 | 63.20 | 63.20 | 63.20 | 64,584 |
| 04 mar 2024 | 61.60 | 68.20 | 60.80 | 64.40 | 64.40 | 13,177 |
| 01 mar 2024 | 60.50 | 61.80 | 60.00 | 61.60 | 61.60 | 3,608 |
| 29 feb 2024 | 62.00 | 62.00 | 60.10 | 60.50 | 60.50 | 2,101 |
| 28 feb 2024 | 62.00 | 64.50 | 61.30 | 61.50 | 61.50 | 4,163 |
| 27 feb 2024 | 59.90 | 62.00 | 58.20 | 62.00 | 62.00 | 5,146 |
| 26 feb 2024 | 59.20 | 59.90 | 59.00 | 59.90 | 59.90 | 15,391 |
| 23 feb 2024 | 59.10 | 59.20 | 58.10 | 59.20 | 59.20 | 2,566 |
| 22 feb 2024 | 58.00 | 59.60 | 56.30 | 59.20 | 59.20 | 7,495 |
| 21 feb 2024 | 59.00 | 59.50 | 58.10 | 58.50 | 58.50 | 1,499 |
| 20 feb 2024 | 59.00 | 59.90 | 58.00 | 59.00 | 59.00 | 10,485 |
| 19 feb 2024 | 55.50 | 59.90 | 55.50 | 59.00 | 59.00 | 11,010 |
| 16 feb 2024 | 54.00 | 57.60 | 53.10 | 55.50 | 55.50 | 41,115 |
| 15 feb 2024 | 50.60 | 52.50 | 50.40 | 52.50 | 52.50 | 3,819 |
| 14 feb 2024 | 52.00 | 52.60 | 50.40 | 50.60 | 50.60 | 6,982 |
| 13 feb 2024 | 52.60 | 52.60 | 51.60 | 51.60 | 51.60 | 3,111 |
| 12 feb 2024 | 51.00 | 52.70 | 51.00 | 52.60 | 52.60 | 3,267 |
| 09 feb 2024 | 50.50 | 52.60 | 50.00 | 51.00 | 51.00 | 4,792 |
| 08 feb 2024 | 52.80 | 52.80 | 50.50 | 50.50 | 50.50 | 4,330 |
| 07 feb 2024 | 50.60 | 52.90 | 50.50 | 50.60 | 50.60 | 52,228 |
| 06 feb 2024 | 52.10 | 53.30 | 50.30 | 50.80 | 50.80 | 2,679 |
| 05 feb 2024 | 52.70 | 53.00 | 50.10 | 52.10 | 52.10 | 2,265 |
| 02 feb 2024 | 52.00 | 52.70 | 50.40 | 52.70 | 52.70 | 5,309 |
| 01 feb 2024 | 49.75 | 52.90 | 49.55 | 52.90 | 52.90 | 8,285 |
| 31 ene 2024 | 50.00 | 50.00 | 49.50 | 49.50 | 49.50 | 1,033 |
| 30 ene 2024 | 49.30 | 50.20 | 49.30 | 50.00 | 50.00 | 5,850 |
| 29 ene 2024 | 49.95 | 50.10 | 49.35 | 49.90 | 49.90 | 4,782 |
| 26 ene 2024 | 50.20 | 50.40 | 49.00 | 50.00 | 50.00 | 3,241 |
| 25 ene 2024 | 51.50 | 51.50 | 49.50 | 50.20 | 50.20 | 281 |
| 24 ene 2024 | 49.40 | 50.00 | 49.10 | 50.00 | 50.00 | 2,157 |
| 23 ene 2024 | 50.50 | 50.50 | 48.80 | 49.50 | 49.50 | 1,076 |
| 22 ene 2024 | 51.00 | 51.00 | 48.00 | 50.50 | 50.50 | 4,535 |
| 19 ene 2024 | 50.20 | 51.00 | 50.20 | 51.00 | 51.00 | 1,486 |
| 18 ene 2024 | 51.20 | 52.60 | 50.20 | 50.20 | 50.20 | 2,475 |
| 17 ene 2024 | 50.20 | 51.20 | 50.20 | 51.20 | 51.20 | 1,584 |
| 16 ene 2024 | 50.30 | 51.90 | 50.20 | 50.20 | 50.20 | 442 |
| 15 ene 2024 | 53.00 | 53.00 | 50.50 | 52.00 | 52.00 | 4,264 |
| 12 ene 2024 | 50.00 | 52.10 | 49.60 | 51.80 | 51.80 | 4,016 |
| 11 ene 2024 | 50.50 | 52.50 | 50.50 | 52.30 | 52.30 | 820 |
| 10 ene 2024 | 50.00 | 50.80 | 49.80 | 50.80 | 50.80 | 3,944 |
| 09 ene 2024 | 51.00 | 51.00 | 49.70 | 50.00 | 50.00 | 9,745 |
| 08 ene 2024 | 49.90 | 52.40 | 48.90 | 50.90 | 50.90 | 3,975 |
| 05 ene 2024 | 50.30 | 50.30 | 50.10 | 50.10 | 50.10 | 56 |
| 04 ene 2024 | 51.00 | 53.00 | 50.20 | 50.30 | 50.30 | 9,465 |
| 03 ene 2024 | 50.00 | 51.50 | 49.90 | 51.00 | 51.00 | 4,534 |
| 02 ene 2024 | 49.95 | 50.50 | 49.50 | 50.00 | 50.00 | 8,379 |
| 29 dic 2023 | 50.60 | 51.50 | 48.90 | 49.00 | 49.00 | 6,785 |
| 28 dic 2023 | 50.50 | 53.30 | 50.00 | 50.60 | 50.60 | 4,971 |
| 27 dic 2023 | 49.00 | 51.00 | 49.00 | 50.50 | 50.50 | 12,546 |
| 22 dic 2023 | 49.90 | 49.90 | 48.05 | 49.00 | 49.00 | 5,877 |
| 21 dic 2023 | 46.30 | 50.00 | 46.30 | 49.90 | 49.90 | 30,861 |
| 20 dic 2023 | 45.95 | 45.95 | 44.00 | 45.00 | 45.00 | 3,500 |
| 19 dic 2023 | 46.00 | 46.00 | 44.30 | 45.95 | 45.95 | 10,383 |
| 18 dic 2023 | 45.95 | 46.00 | 43.70 | 46.00 | 46.00 | 904 |
| 15 dic 2023 | 44.85 | 46.50 | 43.25 | 46.00 | 46.00 | 2,418 |
| 14 dic 2023 | 44.70 | 46.00 | 44.50 | 44.90 | 44.90 | 2,428 |
| 13 dic 2023 | 45.00 | 45.70 | 44.00 | 44.75 | 44.75 | 7,293 |
| 12 dic 2023 | 46.00 | 46.00 | 45.00 | 45.85 | 45.85 | 1,135 |
| 11 dic 2023 | 45.10 | 46.60 | 45.00 | 46.00 | 46.00 | 2,603 |
| 08 dic 2023 | 45.25 | 47.00 | 44.65 | 45.10 | 45.10 | 2,190 |
| 07 dic 2023 | 46.00 | 47.15 | 44.20 | 45.85 | 45.85 | 6,370 |
| *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.