U.S. markets open in 7 hours 56 minutes
F S&P 500
5,244.25 +5.25 (+0.10%) F Dow Jones
39,583.00 +47.00 (+0.12%) F Nasdaq
18,228.75 +14.25 (+0.08%) E-mini Russell 2000 Index Futur
2,087.30 +3.20 (+0.15%) Petróleo
79.86 +0.60 (+0.76%) Oro
2,362.60 +22.30 (+0.95%)
Rolling Optics Holding AB (publ) (RO.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 12:24PM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.8000 | 0.8000 | 0.7280 | 0.7980 | 0.7980 | 23,193 |
| 07 may 2024 | 0.7920 | 0.8400 | 0.7500 | 0.8000 | 0.8000 | 76,647 |
| 06 may 2024 | 0.8100 | 0.8220 | 0.7900 | 0.8200 | 0.8200 | 12,853 |
| 03 may 2024 | 0.8500 | 0.8500 | 0.8120 | 0.8240 | 0.8240 | 34,055 |
| 02 may 2024 | 0.8000 | 0.9800 | 0.7740 | 0.8500 | 0.8500 | 36,553 |
| 30 abr 2024 | 0.8340 | 0.8480 | 0.8340 | 0.8400 | 0.8400 | 2,367 |
| 29 abr 2024 | 0.8960 | 0.8960 | 0.8060 | 0.8360 | 0.8360 | 24,438 |
| 26 abr 2024 | 0.8480 | 0.9000 | 0.8480 | 0.8720 | 0.8720 | 9,049 |
| 25 abr 2024 | 0.7600 | 0.8840 | 0.7600 | 0.8480 | 0.8480 | 47,604 |
| 24 abr 2024 | 0.8200 | 0.8660 | 0.7600 | 0.7600 | 0.7600 | 38,907 |
| 23 abr 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | 0.8200 | 24,444 |
| 22 abr 2024 | 0.8860 | 0.8880 | 0.8360 | 0.8500 | 0.8500 | 33,020 |
| 19 abr 2024 | 0.8820 | 0.9900 | 0.8760 | 0.8880 | 0.8880 | 14,047 |
| 18 abr 2024 | 0.9280 | 0.9680 | 0.8760 | 0.8760 | 0.8760 | 24,633 |
| 17 abr 2024 | 1.0350 | 1.0950 | 0.9000 | 0.9200 | 0.9200 | 67,726 |
| 16 abr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 10,581 |
| 15 abr 2024 | 1.0450 | 1.0450 | 1.0100 | 1.0100 | 1.0100 | 16,279 |
| 12 abr 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 27,483 |
| 11 abr 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 219 |
| 10 abr 2024 | 1.0450 | 1.0450 | 0.9980 | 1.0000 | 1.0000 | 68,493 |
| 09 abr 2024 | 0.9300 | 0.9980 | 0.9300 | 0.9980 | 0.9980 | 3,318 |
| 08 abr 2024 | 0.9900 | 0.9900 | 0.9280 | 0.9800 | 0.9800 | 15,610 |
| 05 abr 2024 | 0.9100 | 0.9900 | 0.9100 | 0.9900 | 0.9900 | 6,537 |
| 04 abr 2024 | 0.9000 | 0.9460 | 0.8540 | 0.9100 | 0.9100 | 14,891 |
| 03 abr 2024 | 0.9700 | 0.9700 | 0.8900 | 0.9160 | 0.9160 | 57,197 |
| 02 abr 2024 | 0.8900 | 0.9980 | 0.8900 | 0.9980 | 0.9980 | 30,679 |
| 28 mar 2024 | 0.8800 | 0.9080 | 0.8800 | 0.8900 | 0.8900 | 2,460 |
| 27 mar 2024 | 0.8620 | 0.9680 | 0.8620 | 0.8960 | 0.8960 | 6,645 |
| 26 mar 2024 | 0.9980 | 0.9980 | 0.8380 | 0.8620 | 0.8620 | 16,616 |
| 25 mar 2024 | 0.9780 | 0.9780 | 0.8620 | 0.8940 | 0.8940 | 3,021 |
| 22 mar 2024 | 0.9520 | 0.9780 | 0.8000 | 0.9780 | 0.9780 | 36,197 |
| 21 mar 2024 | 0.9300 | 0.9980 | 0.8600 | 0.9600 | 0.9600 | 17,798 |
| 20 mar 2024 | 0.9300 | 0.9420 | 0.9300 | 0.9360 | 0.9360 | 7,565 |
| 19 mar 2024 | 0.9500 | 0.9920 | 0.9320 | 0.9420 | 0.9420 | 4,400 |
| 18 mar 2024 | 0.9360 | 0.9940 | 0.9300 | 0.9600 | 0.9600 | 3,052 |
| 15 mar 2024 | 0.9340 | 1.0300 | 0.9340 | 1.0250 | 1.0250 | 26,876 |
| 14 mar 2024 | 0.9500 | 1.0350 | 0.9300 | 0.9980 | 0.9980 | 20,180 |
| 13 mar 2024 | 0.9380 | 1.0450 | 0.8860 | 1.0450 | 1.0450 | 29,914 |
| 12 mar 2024 | 0.9320 | 0.9380 | 0.8820 | 0.9380 | 0.9380 | 4,614 |
| 11 mar 2024 | 0.9000 | 0.9000 | 0.8500 | 0.9000 | 0.9000 | 8,953 |
| 08 mar 2024 | 0.9360 | 0.9360 | 0.8620 | 0.9000 | 0.9000 | 23,368 |
| 07 mar 2024 | 0.8420 | 0.9360 | 0.8420 | 0.9360 | 0.9360 | 29,087 |
| 06 mar 2024 | 0.9000 | 0.9000 | 0.8320 | 0.8640 | 0.8640 | 5,238 |
| 05 mar 2024 | 0.9580 | 0.9580 | 0.8260 | 0.8400 | 0.8400 | 46,288 |
| 04 mar 2024 | 0.7980 | 0.9580 | 0.7980 | 0.9580 | 0.9580 | 74,436 |
| 01 mar 2024 | 0.7880 | 0.8480 | 0.7880 | 0.7980 | 0.7980 | 32,510 |
| 29 feb 2024 | 0.7760 | 0.8180 | 0.7720 | 0.7880 | 0.7880 | 14,271 |
| 28 feb 2024 | 0.7260 | 0.8080 | 0.7260 | 0.7760 | 0.7760 | 36,961 |
| 27 feb 2024 | 0.8100 | 0.9000 | 0.7980 | 0.8100 | 0.8100 | 109,820 |
| 26 feb 2024 | 0.7240 | 0.9340 | 0.7240 | 0.8100 | 0.8100 | 22,140 |
| 23 feb 2024 | 0.7820 | 0.7820 | 0.7180 | 0.7600 | 0.7600 | 57,191 |
| 22 feb 2024 | 0.7220 | 0.7840 | 0.7000 | 0.7840 | 0.7840 | 119,628 |
| 21 feb 2024 | 0.7980 | 0.8020 | 0.7280 | 0.7360 | 0.7360 | 35,895 |
| 20 feb 2024 | 0.7040 | 0.8000 | 0.7040 | 0.7740 | 0.7740 | 12,489 |
| 19 feb 2024 | 0.7500 | 0.7960 | 0.7320 | 0.7320 | 0.7320 | 14,566 |
| 16 feb 2024 | 0.7500 | 0.7600 | 0.7040 | 0.7500 | 0.7500 | 95,205 |
| 15 feb 2024 | 0.7280 | 0.7460 | 0.7280 | 0.7440 | 0.7440 | 3,998 |
| 14 feb 2024 | 0.8000 | 0.8000 | 0.7420 | 0.7800 | 0.7800 | 37,077 |
| 13 feb 2024 | 0.7480 | 0.8200 | 0.7480 | 0.8000 | 0.8000 | 62,216 |
| 12 feb 2024 | 0.7100 | 0.7940 | 0.7100 | 0.7520 | 0.7520 | 40,035 |
| 09 feb 2024 | 0.8060 | 0.8060 | 0.7020 | 0.7140 | 0.7140 | 50,926 |
| 08 feb 2024 | 0.7120 | 0.7440 | 0.7120 | 0.7260 | 0.7260 | 30,923 |
| 07 feb 2024 | 0.7120 | 0.7760 | 0.7120 | 0.7300 | 0.7300 | 21,519 |
| 06 feb 2024 | 0.7400 | 0.7640 | 0.7160 | 0.7420 | 0.7420 | 76,605 |
| 05 feb 2024 | 0.7420 | 0.8000 | 0.7400 | 0.7400 | 0.7400 | 60,148 |
| 02 feb 2024 | 0.7020 | 0.7780 | 0.7020 | 0.7420 | 0.7420 | 24,348 |
| 01 feb 2024 | 0.7400 | 0.7400 | 0.7220 | 0.7220 | 0.7220 | 382 |
| 31 ene 2024 | 0.7600 | 0.7680 | 0.7400 | 0.7400 | 0.7400 | 5,276 |
| 30 ene 2024 | 0.7400 | 0.7600 | 0.7340 | 0.7600 | 0.7600 | 11,929 |
| 29 ene 2024 | 0.8000 | 0.8000 | 0.7440 | 0.7440 | 0.7440 | 20,579 |
| 26 ene 2024 | 0.7860 | 0.8000 | 0.7860 | 0.8000 | 0.8000 | 539 |
| 25 ene 2024 | 0.8040 | 0.8060 | 0.7700 | 0.7700 | 0.7700 | 4,473 |
| 24 ene 2024 | 0.8900 | 0.8900 | 0.7760 | 0.8040 | 0.8040 | 30,124 |
| 23 ene 2024 | 0.7080 | 0.7920 | 0.7000 | 0.7740 | 0.7740 | 7,773 |
| 22 ene 2024 | 0.7140 | 0.7160 | 0.7040 | 0.7080 | 0.7080 | 3,421 |
| 19 ene 2024 | 0.6940 | 0.7360 | 0.6940 | 0.7160 | 0.7160 | 47,872 |
| 18 ene 2024 | 0.6940 | 0.7040 | 0.6940 | 0.7040 | 0.7040 | 15,576 |
| 17 ene 2024 | 0.7000 | 0.7000 | 0.6940 | 0.6940 | 0.6940 | 7,672 |
| 16 ene 2024 | 0.7200 | 0.7780 | 0.6900 | 0.7000 | 0.7000 | 32,906 |
| 15 ene 2024 | 0.7660 | 0.7660 | 0.7200 | 0.7200 | 0.7200 | 31,843 |
| 12 ene 2024 | 0.7180 | 0.7200 | 0.7180 | 0.7200 | 0.7200 | 31,056 |
| 11 ene 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7200 | 0.7200 | 6,056 |
| 10 ene 2024 | 0.7180 | 0.7180 | 0.6920 | 0.7180 | 0.7180 | 23,118 |
| 09 ene 2024 | 0.6780 | 0.7300 | 0.6620 | 0.7180 | 0.7180 | 28,779 |
| 08 ene 2024 | 0.7000 | 0.7000 | 0.6000 | 0.6780 | 0.6780 | 190,242 |
| 05 ene 2024 | 0.7300 | 0.7300 | 0.6840 | 0.7020 | 0.7020 | 2,078 |
| 04 ene 2024 | 0.7500 | 0.7500 | 0.6920 | 0.7360 | 0.7360 | 12,805 |
| 03 ene 2024 | 0.7000 | 0.7080 | 0.6960 | 0.7080 | 0.7080 | 2,854 |
| 02 ene 2024 | 0.7400 | 0.7600 | 0.6900 | 0.7000 | 0.7000 | 40,625 |
| 29 dic 2023 | 0.7360 | 0.7960 | 0.6880 | 0.7400 | 0.7400 | 45,759 |
| 28 dic 2023 | 0.6860 | 0.7320 | 0.6740 | 0.7260 | 0.7260 | 26,792 |
| 27 dic 2023 | 0.6800 | 0.6980 | 0.6520 | 0.6860 | 0.6860 | 29,877 |
| 22 dic 2023 | 0.6780 | 0.6780 | 0.6220 | 0.6720 | 0.6720 | 49,673 |
| 21 dic 2023 | 0.6800 | 0.6940 | 0.6800 | 0.6940 | 0.6940 | 5,725 |
| 20 dic 2023 | 0.6980 | 0.7000 | 0.6500 | 0.6580 | 0.6580 | 39,377 |
| 19 dic 2023 | 0.6740 | 0.6980 | 0.6620 | 0.6980 | 0.6980 | 3,228 |
| 18 dic 2023 | 0.6900 | 0.6900 | 0.6520 | 0.6820 | 0.6820 | 21,894 |
| 15 dic 2023 | 0.6760 | 0.7100 | 0.6760 | 0.6900 | 0.6900 | 23,844 |
| 14 dic 2023 | 0.6500 | 0.7360 | 0.6500 | 0.7180 | 0.7180 | 38,139 |
| 13 dic 2023 | 0.7880 | 0.7880 | 0.7060 | 0.7060 | 0.7060 | 23,150 |
| *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.