U.S. markets closed
F S&P 500
5,538.25 +1.25 (+0.02%) F Dow Jones
39,510.00 -16.00 (-0.04%) F Nasdaq
19,983.75 +11.50 (+0.06%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
81.19 +0.36 (+0.45%) Oro
2,330.20 -0.60 (-0.03%)
Paradox Interactive AB (publ) (PDX.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 134.50 | 135.90 | 132.90 | 135.50 | 135.50 | 64,709 |
| 24 jun 2024 | 129.50 | 137.40 | 129.00 | 134.60 | 134.60 | 131,794 |
| 20 jun 2024 | 133.20 | 135.80 | 128.50 | 129.00 | 129.00 | 271,083 |
| 19 jun 2024 | 129.10 | 137.20 | 128.60 | 133.10 | 133.10 | 465,614 |
| 18 jun 2024 | 136.10 | 136.80 | 128.50 | 128.50 | 128.50 | 537,095 |
| 17 jun 2024 | 139.50 | 142.20 | 139.40 | 141.80 | 141.80 | 126,597 |
| 14 jun 2024 | 139.40 | 142.60 | 136.60 | 139.10 | 139.10 | 326,715 |
| 13 jun 2024 | 139.40 | 143.50 | 138.80 | 139.40 | 139.40 | 95,101 |
| 12 jun 2024 | 140.60 | 143.30 | 138.50 | 138.80 | 138.80 | 68,411 |
| 11 jun 2024 | 140.70 | 143.50 | 140.00 | 140.60 | 140.60 | 95,158 |
| 10 jun 2024 | 144.90 | 146.90 | 140.60 | 140.70 | 140.70 | 52,415 |
| 07 jun 2024 | 144.40 | 146.20 | 139.80 | 146.20 | 146.20 | 115,494 |
| 05 jun 2024 | 148.10 | 149.10 | 146.40 | 147.50 | 147.50 | 46,766 |
| 04 jun 2024 | 149.40 | 150.30 | 148.00 | 148.10 | 148.10 | 46,583 |
| 03 jun 2024 | 150.20 | 151.50 | 148.00 | 149.40 | 149.40 | 71,364 |
| 31 may 2024 | 149.90 | 150.00 | 147.20 | 149.40 | 149.40 | 97,635 |
| 30 may 2024 | 147.90 | 151.00 | 145.80 | 150.00 | 150.00 | 159,088 |
| 29 may 2024 | 147.70 | 149.10 | 144.80 | 147.90 | 147.90 | 140,808 |
| 28 may 2024 | 150.30 | 151.30 | 148.10 | 148.20 | 148.20 | 53,004 |
| 27 may 2024 | 153.10 | 153.10 | 150.30 | 150.30 | 150.30 | 36,687 |
| 24 may 2024 | 153.10 | 156.00 | 150.90 | 154.10 | 154.10 | 68,495 |
| 23 may 2024 | 153.00 | 154.80 | 151.00 | 153.10 | 153.10 | 100,438 |
| 22 may 2024 | 153.50 | 155.80 | 151.50 | 153.00 | 153.00 | 101,040 |
| 21 may 2024 | 162.00 | 162.00 | 153.10 | 153.50 | 153.50 | 136,047 |
| 20 may 2024 | 162.00 | 165.20 | 160.80 | 162.90 | 162.90 | 144,797 |
| 17 may 2024 | 166.10 | 166.10 | 161.00 | 161.30 | 161.30 | 76,355 |
| 16 may 2024 | 164.00 | 167.50 | 163.20 | 166.00 | 166.00 | 45,100 |
| 16 may 2024 | 3 Dividendo | |||||
| 15 may 2024 | 165.00 | 167.00 | 163.80 | 166.00 | 163.00 | 99,242 |
| 14 may 2024 | 166.50 | 167.70 | 163.90 | 165.00 | 162.02 | 57,312 |
| 13 may 2024 | 166.40 | 167.00 | 165.00 | 167.00 | 163.98 | 33,618 |
| 10 may 2024 | 164.40 | 169.20 | 164.40 | 167.00 | 163.98 | 125,025 |
| 08 may 2024 | 166.90 | 167.00 | 163.30 | 164.40 | 161.43 | 24,095 |
| 07 may 2024 | 164.40 | 167.20 | 164.40 | 167.00 | 163.98 | 38,473 |
| 06 may 2024 | 165.00 | 165.80 | 162.50 | 164.40 | 161.43 | 27,438 |
| 03 may 2024 | 164.50 | 166.80 | 163.40 | 164.90 | 161.92 | 55,888 |
| 02 may 2024 | 168.50 | 169.90 | 163.50 | 164.10 | 161.13 | 49,402 |
| 30 abr 2024 | 172.80 | 173.30 | 167.80 | 168.40 | 165.36 | 61,284 |
| 29 abr 2024 | 165.50 | 172.90 | 165.50 | 172.90 | 169.78 | 74,540 |
| 26 abr 2024 | 164.00 | 174.00 | 161.30 | 165.30 | 162.31 | 204,403 |
| 25 abr 2024 | 166.60 | 174.50 | 162.00 | 164.00 | 161.04 | 174,661 |
| 24 abr 2024 | 169.30 | 169.60 | 166.60 | 167.20 | 164.18 | 81,209 |
| 23 abr 2024 | 163.80 | 169.50 | 163.70 | 169.30 | 166.24 | 174,098 |
| 22 abr 2024 | 175.90 | 177.60 | 163.60 | 163.80 | 160.84 | 216,735 |
| 19 abr 2024 | 173.80 | 177.00 | 172.90 | 175.90 | 172.72 | 73,346 |
| 18 abr 2024 | 177.80 | 178.00 | 173.30 | 175.40 | 172.23 | 55,471 |
| 17 abr 2024 | 179.20 | 180.60 | 176.30 | 177.80 | 174.59 | 50,041 |
| 16 abr 2024 | 179.60 | 179.60 | 175.00 | 179.20 | 175.96 | 76,984 |
| 15 abr 2024 | 182.30 | 183.10 | 179.00 | 180.50 | 177.24 | 49,059 |
| 12 abr 2024 | 183.50 | 186.30 | 181.50 | 182.00 | 178.71 | 91,688 |
| 11 abr 2024 | 177.70 | 182.20 | 176.30 | 181.80 | 178.51 | 62,333 |
| 10 abr 2024 | 184.80 | 184.80 | 177.10 | 177.70 | 174.49 | 53,519 |
| 09 abr 2024 | 184.00 | 186.40 | 178.90 | 184.60 | 181.26 | 143,901 |
| 08 abr 2024 | 181.50 | 184.90 | 180.70 | 184.00 | 180.67 | 58,667 |
| 05 abr 2024 | 186.40 | 186.50 | 181.30 | 181.50 | 178.22 | 175,620 |
| 04 abr 2024 | 182.40 | 187.30 | 180.40 | 187.30 | 183.92 | 102,888 |
| 03 abr 2024 | 188.50 | 188.50 | 180.70 | 182.40 | 179.10 | 99,203 |
| 02 abr 2024 | 188.10 | 191.60 | 187.30 | 188.50 | 185.09 | 80,932 |
| 28 mar 2024 | 187.90 | 190.80 | 185.20 | 188.10 | 184.70 | 92,546 |
| 27 mar 2024 | 187.50 | 189.80 | 185.40 | 186.00 | 182.64 | 103,894 |
| 26 mar 2024 | 181.60 | 188.40 | 181.10 | 187.50 | 184.11 | 121,642 |
| 25 mar 2024 | 181.20 | 183.70 | 177.70 | 183.30 | 179.99 | 90,916 |
| 22 mar 2024 | 185.00 | 185.70 | 180.80 | 181.20 | 177.93 | 31,421 |
| 21 mar 2024 | 184.00 | 185.90 | 183.80 | 185.00 | 181.66 | 90,448 |
| 20 mar 2024 | 184.40 | 186.40 | 182.30 | 184.00 | 180.67 | 35,377 |
| 19 mar 2024 | 189.50 | 189.50 | 181.70 | 184.40 | 181.07 | 147,069 |
| 18 mar 2024 | 183.90 | 187.50 | 183.70 | 185.10 | 181.75 | 149,057 |
| 15 mar 2024 | 184.30 | 186.20 | 182.40 | 183.90 | 180.58 | 55,626 |
| 14 mar 2024 | 185.00 | 188.70 | 183.60 | 184.30 | 180.97 | 287,901 |
| 13 mar 2024 | 187.00 | 187.80 | 182.40 | 185.00 | 181.66 | 53,005 |
| 12 mar 2024 | 187.30 | 188.40 | 184.90 | 187.00 | 183.62 | 92,799 |
| 11 mar 2024 | 185.40 | 186.50 | 182.30 | 185.60 | 182.25 | 60,642 |
| 08 mar 2024 | 184.30 | 186.40 | 183.10 | 185.40 | 182.05 | 66,769 |
| 07 mar 2024 | 185.50 | 186.60 | 181.50 | 185.00 | 181.66 | 52,334 |
| 06 mar 2024 | 184.50 | 187.40 | 182.80 | 185.50 | 182.15 | 52,943 |
| 05 mar 2024 | 185.90 | 189.00 | 184.00 | 184.50 | 181.17 | 103,020 |
| 04 mar 2024 | 191.70 | 193.80 | 185.80 | 185.90 | 182.54 | 60,948 |
| 01 mar 2024 | 191.50 | 193.90 | 189.70 | 191.70 | 188.24 | 65,232 |
| 29 feb 2024 | 192.70 | 193.40 | 190.70 | 191.50 | 188.04 | 71,747 |
| 28 feb 2024 | 194.20 | 195.10 | 190.50 | 192.70 | 189.22 | 70,728 |
| 27 feb 2024 | 194.50 | 197.00 | 190.50 | 194.20 | 190.69 | 94,979 |
| 26 feb 2024 | 200.00 | 200.80 | 193.80 | 194.50 | 190.98 | 59,370 |
| 23 feb 2024 | 200.00 | 203.80 | 198.70 | 200.60 | 196.97 | 51,475 |
| 22 feb 2024 | 199.90 | 203.40 | 199.00 | 201.00 | 197.37 | 44,720 |
| 21 feb 2024 | 197.90 | 199.90 | 197.00 | 199.00 | 195.40 | 51,026 |
| 20 feb 2024 | 200.00 | 200.60 | 197.80 | 197.90 | 194.32 | 54,737 |
| 19 feb 2024 | 200.40 | 201.00 | 197.80 | 200.20 | 196.58 | 44,095 |
| 16 feb 2024 | 197.80 | 201.60 | 197.80 | 200.40 | 196.78 | 61,807 |
| 15 feb 2024 | 199.00 | 199.80 | 193.60 | 197.60 | 194.03 | 118,128 |
| 14 feb 2024 | 197.40 | 202.40 | 194.60 | 198.40 | 194.81 | 171,124 |
| 13 feb 2024 | 202.80 | 203.80 | 194.00 | 197.40 | 193.83 | 118,056 |
| 12 feb 2024 | 198.00 | 207.00 | 197.60 | 203.00 | 199.33 | 73,227 |
| 09 feb 2024 | 198.60 | 205.80 | 198.40 | 198.60 | 195.01 | 118,606 |
| 08 feb 2024 | 193.60 | 198.60 | 193.30 | 198.60 | 195.01 | 112,903 |
| 07 feb 2024 | 201.00 | 208.80 | 192.70 | 193.60 | 190.10 | 115,511 |
| 06 feb 2024 | 202.80 | 205.60 | 193.60 | 201.00 | 197.37 | 539,235 |
| 05 feb 2024 | 194.40 | 196.80 | 190.50 | 193.50 | 190.00 | 87,049 |
| 02 feb 2024 | 197.70 | 199.70 | 192.50 | 195.20 | 191.67 | 50,247 |
| 01 feb 2024 | 204.00 | 204.00 | 196.20 | 197.20 | 193.64 | 73,496 |
| 31 ene 2024 | 199.10 | 205.00 | 197.70 | 204.20 | 200.51 | 74,490 |
| *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.