U.S. markets open in 9 hours 9 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,217.00 +148.00 (+0.39%) F Nasdaq
17,550.00 +111.75 (+0.64%) E-mini Russell 2000 Index Futur
2,005.50 +15.80 (+0.79%) Petróleo
79.48 +0.48 (+0.61%) Oro
2,329.40 +18.40 (+0.80%)
Oncopeptides AB (publ) (ONCO.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 12:59PM CEST
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 |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 3.0300 | 3.1850 | 2.8000 | 2.9100 | 2.9100 | 1,365,268 |
| 29 abr 2024 | 2.9950 | 3.1400 | 2.8700 | 2.9600 | 2.9600 | 2,321,014 |
| 26 abr 2024 | 2.9550 | 3.1800 | 2.8250 | 2.9550 | 2.9550 | 1,303,488 |
| 25 abr 2024 | 3.2700 | 3.3900 | 2.8500 | 2.8900 | 2.8900 | 2,636,199 |
| 24 abr 2024 | 3.3000 | 3.9850 | 3.2200 | 3.2200 | 3.2200 | 2,526,246 |
| 23 abr 2024 | 3.5700 | 3.6500 | 3.1550 | 3.1550 | 3.1550 | 1,053,101 |
| 22 abr 2024 | 4.1400 | 4.2800 | 3.5300 | 3.5700 | 3.5700 | 763,366 |
| 19 abr 2024 | 4.3100 | 4.3800 | 3.8300 | 4.0000 | 4.0000 | 1,533,537 |
| 18 abr 2024 | 4.5400 | 4.7350 | 4.3200 | 4.5400 | 4.5400 | 617,626 |
| 17 abr 2024 | 4.9350 | 4.9350 | 4.2600 | 4.4700 | 4.4700 | 710,498 |
| 16 abr 2024 | 4.2100 | 5.1100 | 3.7500 | 4.7650 | 4.7650 | 1,649,095 |
| 15 abr 2024 | 3.7058 | 3.9053 | 3.5169 | 3.7271 | 3.7271 | 1,566,060 |
| 12 abr 2024 | 3.7058 | 3.7058 | 3.4421 | 3.5347 | 3.5347 | 623,863 |
| 11 abr 2024 | 3.4813 | 3.6986 | 3.4813 | 3.5846 | 3.5846 | 267,143 |
| 10 abr 2024 | 3.4991 | 3.7129 | 3.3494 | 3.4777 | 3.4777 | 359,001 |
| 09 abr 2024 | 3.6915 | 3.7058 | 3.4029 | 3.5062 | 3.5062 | 492,706 |
| 08 abr 2024 | 3.5917 | 3.8269 | 3.2069 | 3.6915 | 3.6915 | 1,757,070 |
| 05 abr 2024 | 5.8300 | 5.8300 | 5.5600 | 5.6800 | 5.6800 | 150,831 |
| 04 abr 2024 | 5.9000 | 6.1200 | 5.7000 | 5.8600 | 5.8600 | 276,978 |
| 03 abr 2024 | 5.8500 | 5.8500 | 5.6500 | 5.8300 | 5.8300 | 190,510 |
| 02 abr 2024 | 6.5000 | 6.5400 | 5.6000 | 5.8500 | 5.8500 | 696,456 |
| 28 mar 2024 | 6.9300 | 7.0900 | 6.4000 | 6.5000 | 6.5000 | 617,154 |
| 27 mar 2024 | 5.4800 | 6.7000 | 5.4800 | 6.6600 | 6.6600 | 1,940,400 |
| 26 mar 2024 | 5.2100 | 5.4500 | 5.1380 | 5.2780 | 5.2780 | 344,943 |
| 25 mar 2024 | 5.4000 | 5.6000 | 5.0000 | 5.0860 | 5.0860 | 589,946 |
| 22 mar 2024 | 4.9400 | 6.0840 | 4.6070 | 5.4000 | 5.4000 | 2,138,884 |
| 21 mar 2024 | 4.3010 | 4.7000 | 4.3010 | 4.4670 | 4.4670 | 305,555 |
| 20 mar 2024 | 4.3320 | 4.4180 | 4.2230 | 4.2960 | 4.2960 | 172,142 |
| 19 mar 2024 | 4.1740 | 4.5000 | 4.1740 | 4.3320 | 4.3320 | 166,052 |
| 18 mar 2024 | 4.3860 | 4.3860 | 4.0030 | 4.1740 | 4.1740 | 261,246 |
| 15 mar 2024 | 4.6670 | 4.6990 | 4.0000 | 4.0720 | 4.0720 | 869,982 |
| 14 mar 2024 | 5.0200 | 5.0200 | 4.5290 | 4.5700 | 4.5700 | 420,124 |
| 13 mar 2024 | 4.4700 | 5.3000 | 4.3130 | 5.0200 | 5.0200 | 1,463,061 |
| 12 mar 2024 | 5.5960 | 5.8500 | 5.4360 | 5.6580 | 5.6580 | 230,778 |
| 11 mar 2024 | 5.8460 | 5.8460 | 5.2980 | 5.4520 | 5.4520 | 381,362 |
| 08 mar 2024 | 6.0560 | 6.2300 | 5.8060 | 5.8460 | 5.8460 | 178,418 |
| 07 mar 2024 | 6.4980 | 6.4980 | 5.8860 | 6.0560 | 6.0560 | 299,309 |
| 06 mar 2024 | 6.3420 | 6.4980 | 5.8960 | 6.3700 | 6.3700 | 344,398 |
| 05 mar 2024 | 7.0080 | 7.0080 | 5.9400 | 6.3400 | 6.3400 | 725,045 |
| 04 mar 2024 | 7.0000 | 7.8800 | 6.4580 | 7.1000 | 7.1000 | 1,856,287 |
| 01 mar 2024 | 4.8270 | 6.8500 | 4.7620 | 6.8500 | 6.8500 | 1,655,689 |
| 29 feb 2024 | 4.4210 | 5.5020 | 4.3120 | 4.8260 | 4.8260 | 739,252 |
| 28 feb 2024 | 5.1500 | 5.1500 | 4.0780 | 4.4210 | 4.4210 | 1,252,493 |
| 27 feb 2024 | 5.2500 | 5.6900 | 4.8800 | 5.1500 | 5.1500 | 1,091,514 |
| 26 feb 2024 | 5.9800 | 5.9800 | 5.0800 | 5.2520 | 5.2520 | 965,007 |
| 23 feb 2024 | 7.5000 | 8.2980 | 6.0000 | 6.0000 | 6.0000 | 1,428,091 |
| 22 feb 2024 | 7.0200 | 7.5400 | 6.8120 | 7.5400 | 7.5400 | 85,446 |
| 21 feb 2024 | 7.1100 | 7.1100 | 6.9240 | 7.0200 | 7.0200 | 90,756 |
| 20 feb 2024 | 7.3060 | 7.3780 | 7.0020 | 7.1100 | 7.1100 | 90,302 |
| 19 feb 2024 | 7.1020 | 7.4440 | 7.1020 | 7.3800 | 7.3800 | 78,647 |
| 16 feb 2024 | 7.2000 | 7.4800 | 7.0040 | 7.4460 | 7.4460 | 95,719 |
| 15 feb 2024 | 7.0900 | 7.8360 | 6.8100 | 7.2000 | 7.2000 | 277,313 |
| 14 feb 2024 | 6.8980 | 7.1000 | 6.7660 | 7.0900 | 7.0900 | 100,629 |
| 13 feb 2024 | 7.0000 | 7.0440 | 6.7000 | 6.8980 | 6.8980 | 174,224 |
| 12 feb 2024 | 6.7000 | 7.0580 | 6.5700 | 7.0440 | 7.0440 | 137,206 |
| 09 feb 2024 | 6.6200 | 6.7220 | 6.5700 | 6.7000 | 6.7000 | 139,946 |
| 08 feb 2024 | 6.6120 | 6.8480 | 6.6000 | 6.6180 | 6.6180 | 77,972 |
| 07 feb 2024 | 6.6800 | 6.8380 | 6.6100 | 6.6120 | 6.6120 | 85,686 |
| 06 feb 2024 | 7.0000 | 7.0000 | 6.6200 | 6.6480 | 6.6480 | 76,638 |
| 05 feb 2024 | 6.7800 | 7.0000 | 6.6300 | 6.7480 | 6.7480 | 163,113 |
| 02 feb 2024 | 6.7720 | 6.9140 | 6.6800 | 6.7800 | 6.7800 | 93,393 |
| 01 feb 2024 | 6.6100 | 6.8800 | 6.6100 | 6.7720 | 6.7720 | 51,905 |
| 31 ene 2024 | 6.7100 | 6.9640 | 6.6500 | 6.6700 | 6.6700 | 138,407 |
| 30 ene 2024 | 6.7960 | 6.8800 | 6.6300 | 6.7100 | 6.7100 | 75,211 |
| 29 ene 2024 | 6.7860 | 6.9020 | 6.6640 | 6.7960 | 6.7960 | 96,571 |
| 26 ene 2024 | 6.8300 | 6.9240 | 6.7680 | 6.7860 | 6.7860 | 83,322 |
| 25 ene 2024 | 6.9060 | 6.9060 | 6.7160 | 6.8300 | 6.8300 | 68,823 |
| 24 ene 2024 | 6.8100 | 6.9260 | 6.6540 | 6.8300 | 6.8300 | 95,650 |
| 23 ene 2024 | 6.8260 | 6.8980 | 6.7500 | 6.8100 | 6.8100 | 65,234 |
| 22 ene 2024 | 6.6820 | 7.0000 | 6.6820 | 6.8260 | 6.8260 | 132,852 |
| 19 ene 2024 | 6.9400 | 7.1180 | 6.8720 | 6.9820 | 6.9820 | 100,238 |
| 18 ene 2024 | 7.0200 | 7.1880 | 6.8620 | 6.9400 | 6.9400 | 87,122 |
| 17 ene 2024 | 6.7680 | 7.2000 | 6.6300 | 7.0200 | 7.0200 | 185,168 |
| 16 ene 2024 | 6.8400 | 7.0480 | 6.6000 | 6.7680 | 6.7680 | 95,629 |
| 15 ene 2024 | 7.0460 | 7.0460 | 6.8000 | 6.8300 | 6.8300 | 137,894 |
| 12 ene 2024 | 7.2100 | 7.3280 | 7.1000 | 7.1500 | 7.1500 | 129,036 |
| 11 ene 2024 | 7.2660 | 7.5000 | 7.2100 | 7.2100 | 7.2100 | 87,798 |
| 10 ene 2024 | 7.5400 | 7.5400 | 7.2660 | 7.3720 | 7.3720 | 141,617 |
| 09 ene 2024 | 7.6000 | 7.6540 | 7.5000 | 7.5400 | 7.5400 | 114,796 |
| 08 ene 2024 | 7.7000 | 7.7000 | 7.5420 | 7.6560 | 7.6560 | 90,701 |
| 05 ene 2024 | 7.7780 | 7.8200 | 7.6600 | 7.7000 | 7.7000 | 27,374 |
| 04 ene 2024 | 7.7180 | 7.7940 | 7.6600 | 7.7780 | 7.7780 | 40,756 |
| 03 ene 2024 | 7.7740 | 7.7960 | 7.6200 | 7.7180 | 7.7180 | 76,378 |
| 02 ene 2024 | 7.6620 | 7.7980 | 7.5620 | 7.7740 | 7.7740 | 114,624 |
| 29 dic 2023 | 7.6100 | 7.8720 | 7.5500 | 7.6600 | 7.6600 | 201,816 |
| 28 dic 2023 | 7.6400 | 7.6900 | 7.4940 | 7.6100 | 7.6100 | 176,346 |
| 27 dic 2023 | 7.8980 | 7.8980 | 7.5600 | 7.6320 | 7.6320 | 225,623 |
| 22 dic 2023 | 7.6900 | 7.9220 | 7.6660 | 7.8980 | 7.8980 | 165,711 |
| 21 dic 2023 | 7.5200 | 7.8860 | 7.4440 | 7.6900 | 7.6900 | 115,464 |
| 20 dic 2023 | 7.7940 | 7.7940 | 7.6000 | 7.6420 | 7.6420 | 88,722 |
| 19 dic 2023 | 7.9160 | 8.0760 | 7.7500 | 7.7940 | 7.7940 | 156,843 |
| 18 dic 2023 | 8.2560 | 8.2560 | 7.8220 | 7.9160 | 7.9160 | 202,177 |
| 15 dic 2023 | 8.4200 | 8.4960 | 8.0400 | 8.2580 | 8.2580 | 201,507 |
| 14 dic 2023 | 8.2460 | 8.5580 | 8.2400 | 8.4200 | 8.4200 | 178,800 |
| 13 dic 2023 | 8.2240 | 8.3020 | 8.1320 | 8.2460 | 8.2460 | 110,432 |
| 12 dic 2023 | 8.5320 | 8.6760 | 8.2000 | 8.2240 | 8.2240 | 161,049 |
| 11 dic 2023 | 8.6920 | 8.8600 | 8.3120 | 8.5320 | 8.5320 | 195,840 |
| 08 dic 2023 | 8.9300 | 8.9920 | 8.6500 | 8.6920 | 8.6920 | 186,462 |
| 07 dic 2023 | 8.8600 | 8.9980 | 8.7080 | 8.9300 | 8.9300 | 190,283 |
| 06 dic 2023 | 8.4680 | 9.0620 | 8.4000 | 8.8240 | 8.8240 | 290,794 |
| *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.