Precise Biometrics AB (publ) (PREC.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
29 sept 2023 - 29 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 3.9500 | 4.3900 | 3.7000 | 3.7000 | 3.7000 | 3,898,441 |
| 26 sept 2024 | 3.5950 | 3.8700 | 3.5000 | 3.6500 | 3.6500 | 821,460 |
| 25 sept 2024 | 3.4550 | 3.7300 | 3.4550 | 3.6200 | 3.6200 | 898,223 |
| 24 sept 2024 | 3.6000 | 3.7400 | 3.4500 | 3.5350 | 3.5350 | 467,233 |
| 23 sept 2024 | 3.6600 | 3.8950 | 3.5500 | 3.6000 | 3.6000 | 582,106 |
| 20 sept 2024 | 3.8800 | 4.0700 | 3.6000 | 3.6600 | 3.6600 | 998,423 |
| 19 sept 2024 | 3.5250 | 4.3250 | 3.5250 | 3.8400 | 3.8400 | 2,679,235 |
| 18 sept 2024 | 3.6650 | 3.7400 | 3.4850 | 3.5200 | 3.5200 | 1,208,128 |
| 17 sept 2024 | 4.2600 | 4.3050 | 3.6450 | 3.6800 | 3.6800 | 2,249,518 |
| 16 sept 2024 | 3.3350 | 4.3500 | 3.3350 | 4.2600 | 4.2600 | 2,529,887 |
| 13 sept 2024 | 3.3450 | 3.4500 | 3.3000 | 3.3350 | 3.3350 | 387,050 |
| 12 sept 2024 | 3.3350 | 3.4700 | 3.3350 | 3.3450 | 3.3450 | 288,450 |
| 11 sept 2024 | 3.3450 | 3.6400 | 3.3000 | 3.3300 | 3.3300 | 723,783 |
| 10 sept 2024 | 3.4000 | 3.5000 | 3.3400 | 3.3500 | 3.3500 | 375,345 |
| 09 sept 2024 | 3.5600 | 3.6350 | 3.3850 | 3.4200 | 3.4200 | 587,281 |
| 06 sept 2024 | 3.6600 | 3.6600 | 3.4500 | 3.5600 | 3.5600 | 483,770 |
| 05 sept 2024 | 3.7950 | 3.8350 | 3.6200 | 3.6650 | 3.6650 | 398,645 |
| 04 sept 2024 | 3.6050 | 3.7800 | 3.4150 | 3.7800 | 3.7800 | 608,009 |
| 03 sept 2024 | 3.7450 | 3.8300 | 3.5800 | 3.6100 | 3.6100 | 300,056 |
| 02 sept 2024 | 3.7650 | 3.9000 | 3.6450 | 3.7500 | 3.7500 | 513,060 |
| 30 ago 2024 | 3.9300 | 4.0800 | 3.7550 | 3.7650 | 3.7650 | 491,160 |
| 29 ago 2024 | 4.1850 | 4.2500 | 3.9000 | 3.9350 | 3.9350 | 1,112,121 |
| 28 ago 2024 | 3.9400 | 4.3900 | 3.8000 | 4.2150 | 4.2150 | 2,222,249 |
| 27 ago 2024 | 3.4500 | 4.0700 | 3.3050 | 3.9400 | 3.9400 | 1,387,016 |
| 26 ago 2024 | 3.3700 | 3.6000 | 3.2150 | 3.4650 | 3.4650 | 779,358 |
| 23 ago 2024 | 3.4850 | 3.4900 | 3.3000 | 3.4400 | 3.4400 | 920,473 |
| 22 ago 2024 | 3.6850 | 3.7950 | 3.4850 | 3.4900 | 3.4900 | 933,518 |
| 21 ago 2024 | 3.5450 | 3.8200 | 3.4700 | 3.6400 | 3.6400 | 1,296,097 |
| 20 ago 2024 | 3.5250 | 3.9450 | 3.4350 | 3.5500 | 3.5500 | 2,801,020 |
| 19 ago 2024 | 4.7000 | 4.7000 | 3.5600 | 3.5600 | 3.5600 | 7,222,463 |
| 16 ago 2024 | 5.5500 | 5.7000 | 4.7000 | 4.9000 | 4.9000 | 4,080,022 |
| 15 ago 2024 | 5.7000 | 6.2200 | 5.5000 | 6.1200 | 6.1200 | 1,263,150 |
| 14 ago 2024 | 5.9100 | 6.2300 | 5.7000 | 5.7000 | 5.7000 | 594,327 |
| 13 ago 2024 | 6.0000 | 6.2800 | 5.8000 | 5.9000 | 5.9000 | 915,891 |
| 12 ago 2024 | 6.3400 | 6.3500 | 5.9200 | 6.0000 | 6.0000 | 729,895 |
| 09 ago 2024 | 6.6600 | 6.9300 | 6.3000 | 6.3400 | 6.3400 | 987,487 |
| 08 ago 2024 | 6.5500 | 6.9700 | 6.2600 | 6.6500 | 6.6500 | 1,031,515 |
| 07 ago 2024 | 6.0500 | 6.7200 | 5.9600 | 6.5500 | 6.5500 | 1,371,228 |
| 06 ago 2024 | 6.0400 | 6.3800 | 5.8300 | 5.9200 | 5.9200 | 845,341 |
| 05 ago 2024 | 5.5800 | 6.1000 | 5.4400 | 5.9000 | 5.9000 | 2,140,876 |
| 02 ago 2024 | 7.0900 | 7.0900 | 6.5100 | 6.5600 | 6.5600 | 1,090,606 |
| 01 ago 2024 | 6.8900 | 7.1500 | 6.8300 | 7.1000 | 7.1000 | 951,742 |
| 31 jul 2024 | 6.8800 | 7.2900 | 6.6800 | 6.8500 | 6.8500 | 1,897,679 |
| 30 jul 2024 | 6.4500 | 6.9600 | 6.3900 | 6.8700 | 6.8700 | 1,370,902 |
| 29 jul 2024 | 6.2600 | 6.6500 | 6.2600 | 6.4500 | 6.4500 | 1,043,271 |
| 26 jul 2024 | 6.8000 | 7.0000 | 6.2500 | 6.2500 | 6.2500 | 2,542,466 |
| 25 jul 2024 | 5.6900 | 6.9400 | 5.5500 | 6.7900 | 6.7900 | 3,393,324 |
| 24 jul 2024 | 5.7500 | 5.8900 | 5.5200 | 5.7000 | 5.7000 | 679,494 |
| 23 jul 2024 | 6.0100 | 6.0800 | 5.4600 | 5.7600 | 5.7600 | 1,157,180 |
| 22 jul 2024 | 6.0700 | 6.1000 | 5.8800 | 6.0100 | 6.0100 | 576,713 |
| 19 jul 2024 | 6.2700 | 6.3000 | 5.8500 | 6.0700 | 6.0700 | 789,597 |
| 18 jul 2024 | 5.8400 | 6.3300 | 5.8200 | 6.2200 | 6.2200 | 1,065,578 |
| 17 jul 2024 | 5.8800 | 6.2000 | 5.5600 | 5.8100 | 5.8100 | 1,346,960 |
| 16 jul 2024 | 6.3600 | 6.3600 | 5.7100 | 5.9400 | 5.9400 | 2,610,549 |
| 15 jul 2024 | 7.0000 | 7.2500 | 6.1300 | 6.3600 | 6.3600 | 3,538,435 |
| 12 jul 2024 | 5.4000 | 6.8200 | 5.4000 | 6.7000 | 6.7000 | 5,955,749 |
| 11 jul 2024 | 6.4000 | 6.5800 | 5.2900 | 5.3800 | 5.3800 | 5,492,297 |
| 10 jul 2024 | 6.5000 | 7.2500 | 6.0300 | 6.4000 | 6.4000 | 7,861,141 |
| 09 jul 2024 | 7.3500 | 8.8000 | 6.6000 | 6.8000 | 6.8000 | 16,162,902 |
| 08 jul 2024 | 6.0300 | 7.3800 | 5.7000 | 7.3200 | 7.3200 | 10,816,627 |
| 05 jul 2024 | 4.8300 | 6.1900 | 4.5500 | 5.8000 | 5.8000 | 7,130,195 |
| 04 jul 2024 | 4.5000 | 4.8800 | 4.2000 | 4.8050 | 4.8050 | 4,377,055 |
| 03 jul 2024 | 3.7200 | 4.4700 | 3.7200 | 4.4500 | 4.4500 | 2,628,160 |
| 02 jul 2024 | 3.7350 | 3.7950 | 3.6550 | 3.7150 | 3.7150 | 389,562 |
| 01 jul 2024 | 3.7400 | 3.8500 | 3.7000 | 3.7300 | 3.7300 | 494,580 |
| 28 jun 2024 | 3.6000 | 3.8400 | 3.6000 | 3.6700 | 3.6700 | 656,069 |
| 27 jun 2024 | 3.5000 | 3.6000 | 3.4100 | 3.6000 | 3.6000 | 1,107,458 |
| 26 jun 2024 | 3.2500 | 3.6150 | 3.1150 | 3.3600 | 3.3600 | 881,686 |
| 25 jun 2024 | 3.4200 | 3.4500 | 3.0500 | 3.2700 | 3.2700 | 1,672,268 |
| 24 jun 2024 | 3.9400 | 4.0700 | 3.3050 | 3.4200 | 3.4200 | 1,376,084 |
| 20 jun 2024 | 3.7550 | 4.2500 | 3.7550 | 3.9100 | 3.9100 | 2,700,002 |
| 19 jun 2024 | 3.2800 | 3.7250 | 3.2200 | 3.7250 | 3.7250 | 3,242,869 |
| 18 jun 2024 | 3.1500 | 3.3450 | 2.9550 | 2.9950 | 2.9950 | 500,903 |
| 17 jun 2024 | 3.1000 | 3.5600 | 2.8700 | 3.1400 | 3.1400 | 1,675,906 |
| 14 jun 2024 | 2.9600 | 3.1550 | 2.7500 | 3.0700 | 3.0700 | 632,140 |
| 13 jun 2024 | 3.1200 | 3.3100 | 2.8000 | 2.9600 | 2.9600 | 1,222,213 |
| 12 jun 2024 | 3.2550 | 3.2550 | 2.8200 | 3.1250 | 3.1250 | 2,974,120 |
| 11 jun 2024 | 3.5950 | 3.8000 | 3.0050 | 3.2750 | 3.2750 | 1,391,222 |
| 10 jun 2024 | 4.0400 | 4.0400 | 3.5000 | 3.6000 | 3.6000 | 1,490,315 |
| 07 jun 2024 | 3.9750 | 4.3000 | 3.7200 | 4.0400 | 4.0400 | 1,892,043 |
| 05 jun 2024 | 4.5200 | 4.7200 | 3.9900 | 4.0700 | 4.0700 | 3,497,548 |
| 04 jun 2024 | 4.5600 | 4.9500 | 4.1000 | 4.5200 | 4.5200 | 7,387,673 |
| 03 jun 2024 | 3.3700 | 4.5800 | 3.3700 | 4.5150 | 4.5150 | 7,345,698 |
| 31 may 2024 | 3.1500 | 3.3400 | 3.0200 | 3.3400 | 3.3400 | 1,839,552 |
| 30 may 2024 | 3.2000 | 3.4800 | 2.9100 | 3.1650 | 3.1650 | 3,763,269 |
| 29 may 2024 | 3.1250 | 3.5450 | 3.0800 | 3.2000 | 3.2000 | 4,127,111 |
| 28 may 2024 | 2.8950 | 3.4000 | 2.4200 | 3.0000 | 3.0000 | 7,032,935 |
| 27 may 2024 | 2.0600 | 2.8000 | 2.0600 | 2.8000 | 2.8000 | 5,613,358 |
| 24 may 2024 | 1.9760 | 2.1450 | 1.9760 | 1.9940 | 1.9940 | 591,027 |
| 23 may 2024 | 2.1600 | 2.1650 | 1.8560 | 1.9400 | 1.9400 | 1,496,131 |
| 22 may 2024 | 1.7000 | 2.2350 | 1.7000 | 2.1600 | 2.1600 | 3,525,192 |
| 21 may 2024 | 1.6800 | 1.7700 | 1.6540 | 1.6560 | 1.6560 | 199,233 |
| 20 may 2024 | 1.7800 | 1.8300 | 1.6700 | 1.6800 | 1.6800 | 202,653 |
| 17 may 2024 | 1.7720 | 1.8280 | 1.6200 | 1.7800 | 1.7800 | 447,680 |
| 16 may 2024 | 1.7400 | 1.9460 | 1.7400 | 1.7700 | 1.7700 | 267,028 |
| 15 may 2024 | 1.8000 | 2.0000 | 1.7360 | 1.7360 | 1.7360 | 1,455,940 |
| 14 may 2024 | 1.5600 | 1.7900 | 1.4740 | 1.7880 | 1.7880 | 1,791,801 |
| 13 may 2024 | 1.3600 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 420,483 |
| 10 may 2024 | 1.4000 | 1.4100 | 1.3220 | 1.3500 | 1.3500 | 261,999 |
| 08 may 2024 | 1.3100 | 1.4200 | 1.3000 | 1.4000 | 1.4000 | 155,129 |
| *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.