U.S. markets closed
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,523.00 +54.00 (+0.14%) F Nasdaq
19,998.25 +71.00 (+0.36%) E-mini Russell 2000 Index Futur
2,074.70 +9.70 (+0.47%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,336.90 -2.70 (-0.12%)
Resurs Holding AB (publ) (RESURS.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 22.92 | 22.94 | 22.90 | 22.90 | 22.90 | 580,301 |
| 27 jun 2024 | 22.92 | 22.96 | 22.90 | 22.90 | 22.90 | 1,672,892 |
| 26 jun 2024 | 22.92 | 22.98 | 22.90 | 22.90 | 22.90 | 1,365,860 |
| 25 jun 2024 | 22.90 | 22.92 | 22.90 | 22.90 | 22.90 | 1,911,697 |
| 24 jun 2024 | 22.90 | 22.92 | 22.90 | 22.90 | 22.90 | 1,615,700 |
| 20 jun 2024 | 22.90 | 22.94 | 22.90 | 22.90 | 22.90 | 3,340,012 |
| 19 jun 2024 | 22.90 | 22.98 | 22.86 | 22.90 | 22.90 | 3,097,273 |
| 18 jun 2024 | 22.80 | 23.02 | 22.70 | 22.92 | 22.92 | 15,183,914 |
| 17 jun 2024 | 16.71 | 17.07 | 16.65 | 17.01 | 17.01 | 173,729 |
| 14 jun 2024 | 16.72 | 16.84 | 16.54 | 16.71 | 16.71 | 185,322 |
| 13 jun 2024 | 17.01 | 17.06 | 16.70 | 16.70 | 16.70 | 172,417 |
| 12 jun 2024 | 16.71 | 17.23 | 16.69 | 17.04 | 17.04 | 199,898 |
| 11 jun 2024 | 16.79 | 17.03 | 16.57 | 16.57 | 16.57 | 118,391 |
| 10 jun 2024 | 17.00 | 17.00 | 16.74 | 16.80 | 16.80 | 148,634 |
| 07 jun 2024 | 16.92 | 17.35 | 16.71 | 17.14 | 17.14 | 397,121 |
| 05 jun 2024 | 16.99 | 17.29 | 16.91 | 16.95 | 16.95 | 110,602 |
| 04 jun 2024 | 17.08 | 17.21 | 16.88 | 16.94 | 16.94 | 184,523 |
| 03 jun 2024 | 17.16 | 17.91 | 17.02 | 17.08 | 17.08 | 372,965 |
| 31 may 2024 | 16.93 | 17.22 | 16.93 | 17.03 | 17.03 | 234,304 |
| 30 may 2024 | 17.01 | 17.48 | 16.94 | 16.96 | 16.96 | 230,121 |
| 29 may 2024 | 17.53 | 17.67 | 16.99 | 17.00 | 17.00 | 197,439 |
| 28 may 2024 | 17.20 | 17.75 | 17.20 | 17.74 | 17.74 | 222,026 |
| 27 may 2024 | 17.26 | 17.42 | 17.15 | 17.34 | 17.34 | 134,129 |
| 24 may 2024 | 16.92 | 17.30 | 16.78 | 17.19 | 17.19 | 222,418 |
| 23 may 2024 | 17.31 | 17.52 | 16.97 | 16.97 | 16.97 | 184,633 |
| 22 may 2024 | 17.91 | 18.02 | 17.29 | 17.30 | 17.30 | 246,545 |
| 21 may 2024 | 17.92 | 18.02 | 17.42 | 17.80 | 17.80 | 246,983 |
| 20 may 2024 | 17.89 | 18.37 | 17.87 | 17.95 | 17.95 | 282,790 |
| 17 may 2024 | 17.60 | 17.96 | 17.60 | 17.89 | 17.89 | 486,903 |
| 16 may 2024 | 17.76 | 17.78 | 17.42 | 17.63 | 17.63 | 226,141 |
| 15 may 2024 | 17.69 | 17.94 | 17.47 | 17.76 | 17.76 | 336,287 |
| 14 may 2024 | 17.37 | 17.70 | 17.32 | 17.69 | 17.69 | 254,059 |
| 13 may 2024 | 17.39 | 17.44 | 17.19 | 17.37 | 17.37 | 216,700 |
| 10 may 2024 | 16.55 | 17.41 | 16.55 | 17.39 | 17.39 | 1,326,243 |
| 08 may 2024 | 16.80 | 16.84 | 16.40 | 16.50 | 16.50 | 569,225 |
| 07 may 2024 | 16.65 | 16.85 | 16.51 | 16.80 | 16.80 | 356,475 |
| 06 may 2024 | 16.70 | 16.85 | 16.50 | 16.62 | 16.62 | 345,103 |
| 03 may 2024 | 16.43 | 16.73 | 16.28 | 16.70 | 16.70 | 729,580 |
| 02 may 2024 | 16.60 | 16.77 | 16.13 | 16.34 | 16.34 | 425,625 |
| 30 abr 2024 | 15.40 | 16.63 | 15.40 | 16.60 | 16.60 | 1,743,831 |
| 29 abr 2024 | 15.01 | 15.31 | 14.86 | 15.27 | 15.27 | 301,376 |
| 26 abr 2024 | 14.47 | 15.13 | 14.23 | 15.01 | 15.01 | 789,928 |
| 25 abr 2024 | 15.00 | 15.66 | 13.45 | 14.47 | 14.47 | 2,165,343 |
| 24 abr 2024 | 16.05 | 16.20 | 15.78 | 16.07 | 16.07 | 581,175 |
| 23 abr 2024 | 15.55 | 16.10 | 15.50 | 16.00 | 16.00 | 345,778 |
| 22 abr 2024 | 15.18 | 15.63 | 15.14 | 15.53 | 15.53 | 297,781 |
| 19 abr 2024 | 15.07 | 15.12 | 14.73 | 15.07 | 15.07 | 362,055 |
| 18 abr 2024 | 15.03 | 15.14 | 14.88 | 15.09 | 15.09 | 390,652 |
| 17 abr 2024 | 14.94 | 15.24 | 14.94 | 15.01 | 15.01 | 242,874 |
| 16 abr 2024 | 15.00 | 15.01 | 14.76 | 14.94 | 14.94 | 336,693 |
| 15 abr 2024 | 15.53 | 15.53 | 15.00 | 15.00 | 15.00 | 342,309 |
| 12 abr 2024 | 15.61 | 15.84 | 15.46 | 15.54 | 15.54 | 644,786 |
| 11 abr 2024 | 15.84 | 16.00 | 15.52 | 15.62 | 15.62 | 281,409 |
| 10 abr 2024 | 15.87 | 16.15 | 15.61 | 15.61 | 15.61 | 282,091 |
| 09 abr 2024 | 16.19 | 16.20 | 15.80 | 15.87 | 15.87 | 263,476 |
| 08 abr 2024 | 16.07 | 16.20 | 15.93 | 16.19 | 16.19 | 226,444 |
| 05 abr 2024 | 16.10 | 16.16 | 15.88 | 16.07 | 16.07 | 225,898 |
| 04 abr 2024 | 15.70 | 16.15 | 15.57 | 16.10 | 16.10 | 553,225 |
| 03 abr 2024 | 15.06 | 15.69 | 15.06 | 15.67 | 15.67 | 498,164 |
| 02 abr 2024 | 15.54 | 15.54 | 15.02 | 15.06 | 15.06 | 568,718 |
| 28 mar 2024 | 15.22 | 15.60 | 15.22 | 15.51 | 15.51 | 395,556 |
| 27 mar 2024 | 15.14 | 15.29 | 15.00 | 15.22 | 15.22 | 354,647 |
| 26 mar 2024 | 14.80 | 15.05 | 14.67 | 15.03 | 15.03 | 295,998 |
| 25 mar 2024 | 15.11 | 15.23 | 14.57 | 14.80 | 14.80 | 580,041 |
| 22 mar 2024 | 15.18 | 15.49 | 15.05 | 15.17 | 15.17 | 481,206 |
| 21 mar 2024 | 14.85 | 15.20 | 14.85 | 15.19 | 15.19 | 468,563 |
| 20 mar 2024 | 14.43 | 14.80 | 14.32 | 14.80 | 14.80 | 510,965 |
| 19 mar 2024 | 14.45 | 14.54 | 14.29 | 14.44 | 14.44 | 433,806 |
| 18 mar 2024 | 14.29 | 14.50 | 14.16 | 14.45 | 14.45 | 269,602 |
| 15 mar 2024 | 13.94 | 14.43 | 13.94 | 14.33 | 14.33 | 832,059 |
| 14 mar 2024 | 13.94 | 13.95 | 13.78 | 13.90 | 13.90 | 423,941 |
| 13 mar 2024 | 13.86 | 13.99 | 13.78 | 13.82 | 13.82 | 327,512 |
| 12 mar 2024 | 13.76 | 13.90 | 13.67 | 13.86 | 13.86 | 446,923 |
| 11 mar 2024 | 13.73 | 13.86 | 13.54 | 13.76 | 13.76 | 454,382 |
| 08 mar 2024 | 13.61 | 13.86 | 13.61 | 13.78 | 13.78 | 327,041 |
| 07 mar 2024 | 13.80 | 13.96 | 13.61 | 13.73 | 13.73 | 513,200 |
| 06 mar 2024 | 13.93 | 14.12 | 13.76 | 13.80 | 13.80 | 422,124 |
| 05 mar 2024 | 13.86 | 14.05 | 13.83 | 13.88 | 13.88 | 328,359 |
| 04 mar 2024 | 14.37 | 14.62 | 13.95 | 13.95 | 13.95 | 678,398 |
| 01 mar 2024 | 14.70 | 14.96 | 14.65 | 14.65 | 14.65 | 535,793 |
| 29 feb 2024 | 14.08 | 14.90 | 14.04 | 14.70 | 14.70 | 4,059,160 |
| 28 feb 2024 | 14.35 | 14.54 | 14.04 | 14.43 | 14.43 | 517,499 |
| 27 feb 2024 | 13.76 | 14.39 | 13.72 | 14.35 | 14.35 | 616,583 |
| 26 feb 2024 | 14.00 | 14.06 | 13.81 | 13.84 | 13.84 | 555,686 |
| 23 feb 2024 | 14.16 | 14.16 | 13.82 | 14.10 | 14.10 | 429,190 |
| 22 feb 2024 | 14.16 | 14.16 | 13.81 | 14.00 | 14.00 | 590,269 |
| 21 feb 2024 | 13.94 | 14.01 | 13.79 | 13.88 | 13.88 | 456,394 |
| 20 feb 2024 | 14.11 | 14.18 | 13.76 | 13.94 | 13.94 | 575,314 |
| 19 feb 2024 | 14.30 | 14.46 | 14.03 | 14.20 | 14.20 | 589,200 |
| 16 feb 2024 | 14.69 | 14.81 | 14.26 | 14.37 | 14.37 | 672,922 |
| 15 feb 2024 | 14.48 | 14.64 | 14.22 | 14.64 | 14.64 | 512,649 |
| 14 feb 2024 | 14.34 | 14.51 | 14.20 | 14.49 | 14.49 | 478,379 |
| 13 feb 2024 | 14.36 | 14.59 | 13.99 | 14.50 | 14.50 | 915,156 |
| 12 feb 2024 | 13.86 | 14.47 | 13.86 | 14.40 | 14.40 | 933,702 |
| 09 feb 2024 | 13.26 | 13.98 | 13.25 | 13.86 | 13.86 | 1,369,572 |
| 08 feb 2024 | 12.95 | 13.33 | 12.83 | 13.25 | 13.25 | 1,424,216 |
| 07 feb 2024 | 13.05 | 13.44 | 12.92 | 12.95 | 12.95 | 1,548,998 |
| 06 feb 2024 | 14.25 | 14.30 | 12.94 | 13.14 | 13.14 | 3,510,498 |
| 05 feb 2024 | 14.09 | 14.43 | 13.92 | 14.18 | 14.18 | 794,508 |
| 02 feb 2024 | 14.28 | 14.63 | 14.09 | 14.09 | 14.09 | 1,556,610 |
| *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.