U.S. markets open in 3 hours 35 minutes
F S&P 500
5,544.25 +7.25 (+0.13%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
20,028.25 +56.00 (+0.28%) E-mini Russell 2000 Index Futur
2,043.40 -1.50 (-0.07%) Petróleo
81.56 +0.73 (+0.90%) Oro
2,328.80 -2.00 (-0.09%)
Investment AB Öresund (publ) (ORES.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
A partir del 11:51AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 124.60 | 124.60 | 123.20 | 124.00 | 124.00 | 8,665 |
| 25 jun 2024 | 124.00 | 124.60 | 122.40 | 123.20 | 123.20 | 37,958 |
| 24 jun 2024 | 120.00 | 123.60 | 119.40 | 123.60 | 123.60 | 90,720 |
| 20 jun 2024 | 117.60 | 120.20 | 117.20 | 120.20 | 120.20 | 29,007 |
| 19 jun 2024 | 117.60 | 117.80 | 116.60 | 117.20 | 117.20 | 16,065 |
| 18 jun 2024 | 117.20 | 118.20 | 116.80 | 117.40 | 117.40 | 15,503 |
| 17 jun 2024 | 117.00 | 117.80 | 116.00 | 117.20 | 117.20 | 33,948 |
| 14 jun 2024 | 118.20 | 118.40 | 116.20 | 117.80 | 117.80 | 32,601 |
| 13 jun 2024 | 121.00 | 121.40 | 117.60 | 118.20 | 118.20 | 25,174 |
| 12 jun 2024 | 119.80 | 121.60 | 119.20 | 121.40 | 121.40 | 18,725 |
| 11 jun 2024 | 120.20 | 120.80 | 118.40 | 118.80 | 118.80 | 24,762 |
| 10 jun 2024 | 119.00 | 120.40 | 118.00 | 120.20 | 120.20 | 31,268 |
| 07 jun 2024 | 120.20 | 120.20 | 118.60 | 120.00 | 120.00 | 26,414 |
| 05 jun 2024 | 120.60 | 121.00 | 119.20 | 119.60 | 119.60 | 12,050 |
| 04 jun 2024 | 119.80 | 120.80 | 119.20 | 119.80 | 119.80 | 24,202 |
| 03 jun 2024 | 123.40 | 123.40 | 119.80 | 120.40 | 120.40 | 32,984 |
| 31 may 2024 | 117.80 | 123.40 | 117.00 | 123.40 | 123.40 | 164,393 |
| 30 may 2024 | 117.00 | 118.40 | 116.20 | 118.20 | 118.20 | 29,294 |
| 29 may 2024 | 116.80 | 117.60 | 116.80 | 117.00 | 117.00 | 22,188 |
| 28 may 2024 | 119.00 | 119.40 | 117.00 | 117.20 | 117.20 | 28,065 |
| 27 may 2024 | 121.60 | 121.60 | 117.80 | 117.80 | 117.80 | 31,668 |
| 24 may 2024 | 119.60 | 122.00 | 119.20 | 121.80 | 121.80 | 20,789 |
| 23 may 2024 | 119.40 | 121.20 | 119.40 | 120.20 | 120.20 | 31,072 |
| 22 may 2024 | 120.20 | 120.40 | 118.80 | 119.20 | 119.20 | 31,120 |
| 21 may 2024 | 117.80 | 120.40 | 117.80 | 120.40 | 120.40 | 36,546 |
| 20 may 2024 | 115.80 | 117.80 | 115.20 | 117.80 | 117.80 | 31,374 |
| 17 may 2024 | 115.60 | 116.20 | 115.00 | 116.00 | 116.00 | 29,627 |
| 16 may 2024 | 116.80 | 117.40 | 114.80 | 115.80 | 115.80 | 25,092 |
| 15 may 2024 | 116.20 | 117.20 | 115.40 | 116.60 | 116.60 | 33,659 |
| 14 may 2024 | 115.80 | 116.40 | 114.80 | 116.20 | 116.20 | 29,763 |
| 13 may 2024 | 116.00 | 116.20 | 114.60 | 116.00 | 116.00 | 33,941 |
| 10 may 2024 | 113.00 | 116.20 | 113.00 | 116.20 | 116.20 | 64,047 |
| 08 may 2024 | 112.40 | 113.40 | 112.00 | 112.00 | 112.00 | 42,917 |
| 07 may 2024 | 110.80 | 112.60 | 110.60 | 112.60 | 112.60 | 31,439 |
| 06 may 2024 | 111.00 | 111.60 | 110.60 | 110.80 | 110.80 | 42,921 |
| 03 may 2024 | 110.80 | 111.20 | 109.60 | 110.60 | 110.60 | 37,460 |
| 02 may 2024 | 109.80 | 110.20 | 109.60 | 109.80 | 109.80 | 25,946 |
| 30 abr 2024 | 111.40 | 111.80 | 109.80 | 109.80 | 109.80 | 81,594 |
| 29 abr 2024 | 108.80 | 111.40 | 108.80 | 111.40 | 111.40 | 46,954 |
| 26 abr 2024 | 108.80 | 110.40 | 108.00 | 108.80 | 108.80 | 52,946 |
| 25 abr 2024 | 108.40 | 109.60 | 106.80 | 106.80 | 106.80 | 43,402 |
| 24 abr 2024 | 108.20 | 109.40 | 107.60 | 108.40 | 108.40 | 33,874 |
| 23 abr 2024 | 106.80 | 108.60 | 106.60 | 108.20 | 108.20 | 36,873 |
| 22 abr 2024 | 104.60 | 108.00 | 104.20 | 106.60 | 106.60 | 86,151 |
| 19 abr 2024 | 105.60 | 107.00 | 104.60 | 105.20 | 105.20 | 64,905 |
| 18 abr 2024 | 110.00 | 110.00 | 105.80 | 106.00 | 106.00 | 70,299 |
| 18 abr 2024 | 3.5 Dividendo | |||||
| 17 abr 2024 | 110.80 | 113.00 | 110.80 | 112.40 | 108.90 | 40,327 |
| 16 abr 2024 | 112.80 | 112.80 | 110.80 | 110.80 | 107.35 | 59,619 |
| 15 abr 2024 | 114.00 | 116.00 | 114.00 | 114.00 | 110.45 | 32,758 |
| 12 abr 2024 | 114.80 | 117.00 | 113.80 | 113.80 | 110.26 | 29,389 |
| 11 abr 2024 | 114.40 | 116.00 | 113.40 | 114.00 | 110.45 | 36,174 |
| 10 abr 2024 | 115.60 | 116.80 | 114.40 | 114.40 | 110.84 | 16,352 |
| 09 abr 2024 | 116.20 | 116.60 | 115.40 | 115.40 | 111.81 | 28,004 |
| 08 abr 2024 | 116.00 | 117.80 | 115.40 | 116.20 | 112.58 | 31,264 |
| 05 abr 2024 | 115.60 | 116.40 | 114.60 | 116.00 | 112.39 | 35,495 |
| 04 abr 2024 | 116.00 | 118.20 | 116.00 | 117.00 | 113.36 | 42,741 |
| 03 abr 2024 | 115.40 | 116.60 | 115.20 | 116.00 | 112.39 | 23,443 |
| 02 abr 2024 | 117.40 | 118.40 | 115.20 | 115.20 | 111.61 | 32,700 |
| 28 mar 2024 | 115.80 | 117.80 | 115.40 | 117.40 | 113.74 | 23,973 |
| 27 mar 2024 | 115.60 | 117.40 | 115.60 | 115.60 | 112.00 | 43,577 |
| 26 mar 2024 | 113.80 | 115.80 | 113.20 | 115.60 | 112.00 | 41,505 |
| 25 mar 2024 | 113.00 | 114.80 | 112.80 | 113.60 | 110.06 | 48,083 |
| 22 mar 2024 | 112.40 | 114.40 | 112.40 | 113.80 | 110.26 | 35,458 |
| 21 mar 2024 | 111.40 | 113.00 | 111.40 | 112.80 | 109.29 | 32,199 |
| 20 mar 2024 | 111.20 | 111.80 | 110.40 | 111.20 | 107.74 | 19,042 |
| 19 mar 2024 | 109.40 | 111.40 | 109.40 | 111.40 | 107.93 | 16,089 |
| 18 mar 2024 | 111.60 | 111.60 | 110.00 | 110.00 | 106.57 | 14,590 |
| 15 mar 2024 | 112.00 | 113.20 | 111.40 | 111.60 | 108.12 | 15,830 |
| 14 mar 2024 | 111.00 | 113.60 | 111.00 | 112.00 | 108.51 | 31,363 |
| 13 mar 2024 | 110.20 | 111.40 | 109.80 | 110.80 | 107.35 | 18,520 |
| 12 mar 2024 | 109.00 | 111.20 | 108.20 | 110.60 | 107.16 | 36,929 |
| 11 mar 2024 | 110.60 | 110.60 | 107.60 | 109.00 | 105.61 | 75,636 |
| 08 mar 2024 | 111.00 | 111.60 | 109.80 | 111.40 | 107.93 | 15,845 |
| 07 mar 2024 | 112.00 | 112.00 | 109.80 | 111.00 | 107.54 | 26,427 |
| 06 mar 2024 | 109.40 | 112.20 | 109.40 | 112.20 | 108.71 | 41,300 |
| 05 mar 2024 | 111.00 | 111.80 | 109.80 | 110.00 | 106.57 | 80,271 |
| 04 mar 2024 | 113.60 | 113.80 | 110.40 | 111.00 | 107.54 | 31,626 |
| 01 mar 2024 | 115.40 | 115.60 | 112.80 | 113.60 | 110.06 | 38,226 |
| 29 feb 2024 | 112.00 | 115.00 | 111.80 | 115.00 | 111.42 | 74,268 |
| 28 feb 2024 | 112.00 | 112.00 | 110.40 | 111.40 | 107.93 | 27,178 |
| 27 feb 2024 | 112.40 | 112.40 | 110.00 | 112.20 | 108.71 | 36,937 |
| 26 feb 2024 | 110.20 | 113.20 | 110.20 | 112.20 | 108.71 | 53,306 |
| 23 feb 2024 | 109.00 | 109.80 | 108.40 | 109.80 | 106.38 | 45,559 |
| 22 feb 2024 | 109.80 | 110.20 | 108.40 | 108.40 | 105.02 | 15,600 |
| 21 feb 2024 | 109.40 | 110.40 | 108.40 | 109.00 | 105.61 | 27,967 |
| 20 feb 2024 | 110.40 | 111.00 | 109.20 | 109.60 | 106.19 | 26,808 |
| 19 feb 2024 | 110.00 | 110.60 | 109.60 | 110.60 | 107.16 | 25,651 |
| 16 feb 2024 | 109.20 | 110.80 | 109.20 | 110.00 | 106.57 | 31,878 |
| 15 feb 2024 | 106.40 | 109.40 | 106.20 | 109.20 | 105.80 | 33,630 |
| 14 feb 2024 | 105.60 | 106.80 | 105.00 | 106.40 | 103.09 | 39,524 |
| 13 feb 2024 | 107.20 | 107.80 | 105.60 | 105.60 | 102.31 | 30,276 |
| 12 feb 2024 | 108.20 | 108.20 | 105.60 | 107.20 | 103.86 | 61,658 |
| 09 feb 2024 | 111.80 | 112.00 | 108.20 | 109.20 | 105.80 | 41,358 |
| 08 feb 2024 | 107.80 | 112.40 | 107.80 | 112.40 | 108.90 | 69,835 |
| 07 feb 2024 | 107.20 | 108.80 | 105.60 | 107.20 | 103.86 | 90,859 |
| 06 feb 2024 | 107.60 | 107.80 | 106.40 | 107.60 | 104.25 | 30,597 |
| 05 feb 2024 | 110.20 | 110.20 | 107.00 | 107.00 | 103.67 | 19,766 |
| 02 feb 2024 | 111.20 | 111.80 | 109.80 | 109.80 | 106.38 | 38,806 |
| 01 feb 2024 | 111.80 | 111.80 | 110.20 | 110.60 | 107.16 | 15,503 |
| *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.