Olink Holding AB (publ) (OLK)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:42AM EDT. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 22.29 | 22.29 | 22.15 | 22.19 | 22.19 | 66,550 |
| 18 abr 2024 | 22.25 | 22.42 | 22.14 | 22.27 | 22.27 | 887,000 |
| 17 abr 2024 | 22.59 | 22.97 | 22.21 | 22.29 | 22.29 | 646,400 |
| 16 abr 2024 | 22.72 | 23.35 | 22.66 | 22.66 | 22.66 | 502,000 |
| 15 abr 2024 | 23.03 | 23.05 | 22.65 | 22.74 | 22.74 | 489,700 |
| 12 abr 2024 | 23.02 | 23.20 | 22.51 | 22.82 | 22.82 | 364,600 |
| 11 abr 2024 | 23.29 | 23.38 | 22.88 | 23.03 | 23.03 | 238,700 |
| 10 abr 2024 | 23.15 | 23.30 | 23.12 | 23.19 | 23.19 | 313,500 |
| 09 abr 2024 | 23.24 | 23.42 | 23.13 | 23.15 | 23.15 | 215,400 |
| 08 abr 2024 | 23.09 | 23.31 | 23.09 | 23.24 | 23.24 | 251,500 |
| 05 abr 2024 | 23.58 | 23.58 | 23.19 | 23.27 | 23.27 | 167,900 |
| 04 abr 2024 | 23.76 | 23.78 | 23.32 | 23.40 | 23.40 | 179,500 |
| 03 abr 2024 | 23.67 | 23.76 | 23.41 | 23.60 | 23.60 | 403,700 |
| 02 abr 2024 | 23.41 | 23.52 | 23.32 | 23.49 | 23.49 | 412,800 |
| 01 abr 2024 | 23.55 | 23.57 | 23.35 | 23.50 | 23.50 | 246,400 |
| 28 mar 2024 | 23.60 | 23.78 | 23.44 | 23.51 | 23.51 | 221,100 |
| 27 mar 2024 | 24.08 | 24.18 | 23.56 | 23.60 | 23.60 | 421,500 |
| 26 mar 2024 | 24.38 | 24.81 | 23.89 | 24.06 | 24.06 | 796,300 |
| 25 mar 2024 | 24.31 | 24.43 | 24.30 | 24.43 | 24.43 | 580,400 |
| 22 mar 2024 | 24.18 | 24.50 | 24.18 | 24.31 | 24.31 | 389,200 |
| 21 mar 2024 | 24.25 | 24.40 | 24.06 | 24.06 | 24.06 | 431,300 |
| 20 mar 2024 | 24.25 | 24.50 | 24.11 | 24.19 | 24.19 | 165,300 |
| 19 mar 2024 | 24.03 | 24.32 | 24.03 | 24.15 | 24.15 | 260,200 |
| 18 mar 2024 | 23.81 | 24.11 | 23.81 | 24.11 | 24.11 | 138,500 |
| 15 mar 2024 | 24.10 | 24.10 | 23.89 | 23.93 | 23.93 | 381,300 |
| 14 mar 2024 | 24.08 | 24.08 | 23.81 | 23.95 | 23.95 | 157,100 |
| 13 mar 2024 | 23.84 | 23.99 | 23.75 | 23.95 | 23.95 | 287,800 |
| 12 mar 2024 | 23.78 | 23.82 | 23.65 | 23.80 | 23.80 | 150,200 |
| 11 mar 2024 | 23.65 | 23.78 | 23.60 | 23.77 | 23.77 | 191,200 |
| 08 mar 2024 | 23.69 | 23.70 | 23.50 | 23.65 | 23.65 | 321,900 |
| 07 mar 2024 | 23.31 | 23.50 | 23.30 | 23.45 | 23.45 | 467,300 |
| 06 mar 2024 | 23.06 | 23.63 | 22.92 | 23.29 | 23.29 | 1,113,400 |
| 05 mar 2024 | 22.92 | 23.00 | 22.58 | 23.00 | 23.00 | 258,400 |
| 04 mar 2024 | 22.88 | 23.12 | 22.58 | 22.99 | 22.99 | 263,400 |
| 01 mar 2024 | 22.45 | 23.08 | 22.25 | 23.01 | 23.01 | 709,900 |
| 29 feb 2024 | 22.68 | 22.78 | 22.37 | 22.37 | 22.37 | 303,200 |
| 28 feb 2024 | 22.43 | 22.70 | 22.16 | 22.55 | 22.55 | 381,900 |
| 27 feb 2024 | 21.93 | 22.55 | 21.87 | 22.53 | 22.53 | 673,400 |
| 26 feb 2024 | 21.80 | 21.98 | 21.68 | 21.90 | 21.90 | 812,400 |
| 23 feb 2024 | 21.98 | 22.15 | 21.72 | 21.81 | 21.81 | 995,400 |
| 22 feb 2024 | 22.07 | 22.09 | 21.95 | 21.99 | 21.99 | 1,311,400 |
| 21 feb 2024 | 23.02 | 23.14 | 21.88 | 22.01 | 22.01 | 2,216,500 |
| 20 feb 2024 | 23.85 | 23.85 | 21.89 | 22.74 | 22.74 | 5,588,900 |
| 16 feb 2024 | 24.70 | 24.87 | 24.64 | 24.69 | 24.69 | 380,700 |
| 15 feb 2024 | 24.67 | 24.75 | 24.66 | 24.71 | 24.71 | 291,500 |
| 14 feb 2024 | 24.50 | 24.68 | 24.43 | 24.65 | 24.65 | 312,700 |
| 13 feb 2024 | 24.35 | 24.50 | 24.30 | 24.47 | 24.47 | 643,800 |
| 12 feb 2024 | 24.25 | 24.56 | 24.19 | 24.42 | 24.42 | 509,600 |
| 09 feb 2024 | 24.40 | 24.50 | 24.22 | 24.22 | 24.22 | 698,200 |
| 08 feb 2024 | 24.46 | 24.50 | 24.27 | 24.37 | 24.37 | 601,800 |
| 07 feb 2024 | 24.53 | 24.83 | 24.41 | 24.45 | 24.45 | 401,700 |
| 06 feb 2024 | 24.48 | 24.56 | 24.45 | 24.53 | 24.53 | 1,142,700 |
| 05 feb 2024 | 24.50 | 24.53 | 24.42 | 24.49 | 24.49 | 492,500 |
| 02 feb 2024 | 24.50 | 24.88 | 24.40 | 24.47 | 24.47 | 602,800 |
| 01 feb 2024 | 24.51 | 24.90 | 24.51 | 24.55 | 24.55 | 707,900 |
| 31 ene 2024 | 24.50 | 24.75 | 24.36 | 24.48 | 24.48 | 2,059,500 |
| 30 ene 2024 | 25.11 | 25.16 | 24.65 | 24.80 | 24.80 | 3,276,000 |
| 29 ene 2024 | 25.15 | 25.20 | 25.08 | 25.10 | 25.10 | 267,300 |
| 26 ene 2024 | 25.14 | 25.15 | 25.08 | 25.10 | 25.10 | 142,400 |
| 25 ene 2024 | 25.14 | 25.14 | 25.08 | 25.10 | 25.10 | 401,200 |
| 24 ene 2024 | 25.09 | 25.18 | 25.01 | 25.14 | 25.14 | 879,300 |
| 23 ene 2024 | 25.14 | 25.14 | 25.00 | 25.07 | 25.07 | 276,000 |
| 22 ene 2024 | 25.02 | 25.10 | 24.96 | 25.09 | 25.09 | 575,700 |
| 19 ene 2024 | 25.00 | 25.03 | 24.98 | 25.03 | 25.03 | 252,000 |
| 18 ene 2024 | 25.04 | 25.06 | 24.94 | 25.00 | 25.00 | 499,100 |
| 17 ene 2024 | 24.95 | 25.18 | 24.93 | 25.03 | 25.03 | 255,600 |
| 16 ene 2024 | 25.05 | 25.17 | 24.93 | 25.00 | 25.00 | 370,500 |
| 12 ene 2024 | 24.98 | 25.10 | 24.92 | 24.96 | 24.96 | 688,700 |
| 11 ene 2024 | 24.92 | 24.99 | 24.90 | 24.96 | 24.96 | 1,252,400 |
| 10 ene 2024 | 24.91 | 25.00 | 24.85 | 24.92 | 24.92 | 1,386,400 |
| 09 ene 2024 | 24.97 | 25.05 | 24.85 | 24.91 | 24.91 | 1,600,400 |
| 08 ene 2024 | 24.99 | 25.11 | 24.97 | 25.00 | 25.00 | 1,312,500 |
| 05 ene 2024 | 25.00 | 25.13 | 24.98 | 24.99 | 24.99 | 1,269,600 |
| 04 ene 2024 | 25.01 | 25.15 | 24.99 | 25.05 | 25.05 | 1,517,500 |
| 03 ene 2024 | 25.00 | 25.07 | 24.90 | 24.97 | 24.97 | 559,000 |
| 02 ene 2024 | 25.13 | 25.15 | 24.98 | 25.00 | 25.00 | 1,216,400 |
| 29 dic 2023 | 25.19 | 25.22 | 25.13 | 25.15 | 25.15 | 944,400 |
| 28 dic 2023 | 25.22 | 25.25 | 25.17 | 25.19 | 25.19 | 642,900 |
| 27 dic 2023 | 25.24 | 25.27 | 25.19 | 25.20 | 25.20 | 440,200 |
| 26 dic 2023 | 25.20 | 25.48 | 25.16 | 25.18 | 25.18 | 496,400 |
| 22 dic 2023 | 25.35 | 25.35 | 25.13 | 25.17 | 25.17 | 3,736,100 |
| 21 dic 2023 | 25.94 | 25.96 | 25.94 | 25.95 | 25.95 | 1,543,000 |
| 20 dic 2023 | 25.94 | 25.96 | 25.94 | 25.95 | 25.95 | 247,500 |
| 19 dic 2023 | 25.93 | 25.93 | 25.91 | 25.93 | 25.93 | 91,900 |
| 18 dic 2023 | 25.91 | 25.93 | 25.90 | 25.91 | 25.91 | 244,800 |
| 15 dic 2023 | 25.92 | 25.94 | 25.89 | 25.90 | 25.90 | 502,800 |
| 14 dic 2023 | 25.93 | 26.01 | 25.92 | 25.94 | 25.94 | 1,177,600 |
| 13 dic 2023 | 25.90 | 25.94 | 25.90 | 25.93 | 25.93 | 613,600 |
| 12 dic 2023 | 25.90 | 25.94 | 25.89 | 25.89 | 25.89 | 1,429,600 |
| 11 dic 2023 | 25.89 | 25.90 | 25.88 | 25.90 | 25.90 | 265,600 |
| 08 dic 2023 | 25.85 | 25.87 | 25.84 | 25.85 | 25.85 | 565,700 |
| 07 dic 2023 | 25.87 | 25.90 | 25.84 | 25.85 | 25.85 | 451,000 |
| 06 dic 2023 | 25.89 | 25.90 | 25.84 | 25.84 | 25.84 | 260,600 |
| 05 dic 2023 | 25.88 | 25.88 | 25.85 | 25.88 | 25.88 | 707,500 |
| 04 dic 2023 | 25.84 | 25.88 | 25.84 | 25.84 | 25.84 | 344,900 |
| 01 dic 2023 | 25.87 | 25.94 | 25.84 | 25.84 | 25.84 | 611,100 |
| 30 nov 2023 | 25.92 | 25.95 | 25.83 | 25.85 | 25.85 | 671,200 |
| 29 nov 2023 | 25.88 | 25.90 | 25.85 | 25.89 | 25.89 | 1,064,500 |
| 28 nov 2023 | 25.86 | 25.91 | 25.84 | 25.85 | 25.85 | 1,143,300 |
| 27 nov 2023 | 25.86 | 25.88 | 25.85 | 25.86 | 25.86 | 991,400 |
| *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.