U.S. markets closed
F S&P 500
5,537.50 +16.00 (+0.29%) F Dow Jones
39,527.00 +58.00 (+0.15%) F Nasdaq
19,999.00 +71.75 (+0.36%) E-mini Russell 2000 Index Futur
2,074.90 +9.90 (+0.48%) Petróleo
82.02 +0.48 (+0.59%) Oro
2,337.60 -2.00 (-0.09%)
AB Sagax (publ) (SAGA-B.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 | 267.40 | 271.20 | 266.20 | 271.20 | 271.20 | 649,533 |
| 27 jun 2024 | 263.20 | 267.20 | 262.60 | 267.20 | 267.20 | 712,570 |
| 26 jun 2024 | 266.40 | 266.40 | 260.80 | 263.20 | 263.20 | 254,085 |
| 25 jun 2024 | 265.20 | 266.80 | 262.60 | 263.80 | 263.80 | 125,745 |
| 24 jun 2024 | 260.00 | 267.60 | 260.00 | 266.40 | 266.40 | 309,021 |
| 20 jun 2024 | 258.80 | 265.80 | 258.80 | 265.80 | 265.80 | 867,239 |
| 19 jun 2024 | 263.60 | 263.80 | 258.00 | 260.00 | 260.00 | 366,347 |
| 18 jun 2024 | 263.00 | 264.20 | 259.60 | 263.60 | 263.60 | 345,451 |
| 17 jun 2024 | 266.40 | 267.80 | 261.80 | 263.00 | 263.00 | 269,528 |
| 14 jun 2024 | 272.40 | 273.40 | 263.20 | 266.40 | 266.40 | 233,139 |
| 13 jun 2024 | 273.80 | 276.40 | 271.40 | 272.00 | 272.00 | 315,925 |
| 12 jun 2024 | 266.80 | 278.80 | 263.80 | 275.40 | 275.40 | 362,921 |
| 11 jun 2024 | 273.00 | 273.00 | 265.20 | 265.20 | 265.20 | 266,879 |
| 10 jun 2024 | 270.60 | 271.80 | 267.80 | 271.80 | 271.80 | 179,377 |
| 07 jun 2024 | 282.40 | 282.40 | 270.20 | 272.00 | 272.00 | 302,643 |
| 05 jun 2024 | 287.00 | 287.00 | 279.40 | 281.40 | 281.40 | 449,520 |
| 04 jun 2024 | 279.20 | 281.80 | 278.40 | 281.20 | 281.20 | 1,353,513 |
| 03 jun 2024 | 278.40 | 281.00 | 276.00 | 279.80 | 279.80 | 211,589 |
| 31 may 2024 | 278.80 | 280.40 | 274.60 | 276.60 | 276.60 | 2,447,956 |
| 30 may 2024 | 275.40 | 280.00 | 274.20 | 278.80 | 278.80 | 208,170 |
| 29 may 2024 | 282.20 | 282.20 | 275.40 | 275.40 | 275.40 | 226,470 |
| 28 may 2024 | 285.80 | 286.80 | 281.60 | 282.20 | 282.20 | 439,508 |
| 27 may 2024 | 286.40 | 287.20 | 283.60 | 285.80 | 285.80 | 216,272 |
| 24 may 2024 | 283.00 | 288.60 | 282.60 | 286.40 | 286.40 | 267,791 |
| 23 may 2024 | 297.20 | 297.20 | 286.40 | 286.80 | 286.80 | 131,450 |
| 22 may 2024 | 295.00 | 298.00 | 292.60 | 297.40 | 297.40 | 200,998 |
| 21 may 2024 | 294.60 | 298.00 | 293.00 | 294.00 | 294.00 | 168,721 |
| 20 may 2024 | 295.00 | 299.60 | 294.00 | 294.20 | 294.20 | 120,458 |
| 17 may 2024 | 299.20 | 299.80 | 295.00 | 295.00 | 295.00 | 214,587 |
| 16 may 2024 | 299.00 | 303.00 | 298.20 | 300.00 | 300.00 | 319,218 |
| 15 may 2024 | 291.20 | 299.40 | 291.00 | 297.80 | 297.80 | 432,184 |
| 14 may 2024 | 287.20 | 291.80 | 285.60 | 290.00 | 290.00 | 214,382 |
| 13 may 2024 | 285.20 | 290.60 | 284.40 | 287.20 | 287.20 | 360,235 |
| 10 may 2024 | 284.80 | 287.20 | 278.40 | 284.40 | 284.40 | 394,603 |
| 10 may 2024 | 3.1 Dividendo | |||||
| 08 may 2024 | 290.00 | 290.40 | 284.00 | 286.40 | 283.30 | 284,098 |
| 07 may 2024 | 278.00 | 284.80 | 276.40 | 284.60 | 281.52 | 492,785 |
| 06 may 2024 | 279.60 | 279.80 | 274.00 | 275.60 | 272.62 | 120,331 |
| 03 may 2024 | 279.60 | 281.20 | 272.60 | 279.00 | 275.98 | 326,855 |
| 02 may 2024 | 275.00 | 279.00 | 273.00 | 277.00 | 274.00 | 296,805 |
| 30 abr 2024 | 276.00 | 278.20 | 270.60 | 278.20 | 275.19 | 400,601 |
| 29 abr 2024 | 272.60 | 277.00 | 271.40 | 274.80 | 271.83 | 164,692 |
| 26 abr 2024 | 264.00 | 273.00 | 264.00 | 272.60 | 269.65 | 238,151 |
| 25 abr 2024 | 268.40 | 270.20 | 262.40 | 263.20 | 260.35 | 179,848 |
| 24 abr 2024 | 277.20 | 277.20 | 268.00 | 269.80 | 266.88 | 147,987 |
| 23 abr 2024 | 271.00 | 277.60 | 270.80 | 276.80 | 273.80 | 266,923 |
| 22 abr 2024 | 268.00 | 272.20 | 267.80 | 270.00 | 267.08 | 204,530 |
| 19 abr 2024 | 265.80 | 267.40 | 262.40 | 265.60 | 262.73 | 104,175 |
| 18 abr 2024 | 261.60 | 266.40 | 261.00 | 265.80 | 262.92 | 176,680 |
| 17 abr 2024 | 260.60 | 264.20 | 259.20 | 261.60 | 258.77 | 243,860 |
| 16 abr 2024 | 262.20 | 266.60 | 257.80 | 260.60 | 257.78 | 168,712 |
| 15 abr 2024 | 259.80 | 265.60 | 259.20 | 262.20 | 259.36 | 469,832 |
| 12 abr 2024 | 261.20 | 265.80 | 258.80 | 259.80 | 256.99 | 193,181 |
| 11 abr 2024 | 257.20 | 259.40 | 252.20 | 257.80 | 255.01 | 443,055 |
| 10 abr 2024 | 271.00 | 272.80 | 258.80 | 258.80 | 256.00 | 311,419 |
| 09 abr 2024 | 274.40 | 275.40 | 270.60 | 270.60 | 267.67 | 351,267 |
| 08 abr 2024 | 272.00 | 277.20 | 271.20 | 275.80 | 272.81 | 320,423 |
| 05 abr 2024 | 270.00 | 274.40 | 270.00 | 272.80 | 269.85 | 132,010 |
| 04 abr 2024 | 279.80 | 279.80 | 274.00 | 275.20 | 272.22 | 157,088 |
| 03 abr 2024 | 275.00 | 276.60 | 271.60 | 275.20 | 272.22 | 351,295 |
| 02 abr 2024 | 281.80 | 283.60 | 272.40 | 274.80 | 271.83 | 366,733 |
| 28 mar 2024 | 284.10 | 284.10 | 280.10 | 282.40 | 279.34 | 246,132 |
| 27 mar 2024 | 276.40 | 281.00 | 275.00 | 280.10 | 277.07 | 251,056 |
| 26 mar 2024 | 276.80 | 277.90 | 273.80 | 276.40 | 273.41 | 405,200 |
| 25 mar 2024 | 277.00 | 277.80 | 274.40 | 276.80 | 273.80 | 493,491 |
| 22 mar 2024 | 274.40 | 280.20 | 273.10 | 277.00 | 274.00 | 1,695,312 |
| 21 mar 2024 | 274.00 | 280.90 | 273.40 | 274.40 | 271.43 | 649,074 |
| 20 mar 2024 | 266.20 | 271.70 | 263.40 | 270.50 | 267.57 | 364,539 |
| 19 mar 2024 | 264.80 | 267.90 | 257.20 | 267.90 | 265.00 | 292,220 |
| 18 mar 2024 | 260.50 | 264.50 | 258.80 | 259.00 | 256.20 | 171,050 |
| 15 mar 2024 | 263.80 | 263.80 | 258.00 | 261.40 | 258.57 | 3,112,530 |
| 14 mar 2024 | 260.30 | 265.20 | 258.40 | 260.40 | 257.58 | 251,278 |
| 13 mar 2024 | 255.20 | 260.10 | 253.50 | 259.40 | 256.59 | 379,938 |
| 12 mar 2024 | 261.20 | 264.10 | 254.70 | 255.20 | 252.44 | 431,309 |
| 11 mar 2024 | 258.60 | 261.80 | 255.40 | 260.70 | 257.88 | 180,792 |
| 08 mar 2024 | 250.50 | 259.10 | 248.70 | 258.60 | 255.80 | 204,686 |
| 07 mar 2024 | 244.80 | 252.00 | 241.50 | 249.80 | 247.10 | 505,559 |
| 06 mar 2024 | 241.00 | 251.20 | 241.00 | 244.80 | 242.15 | 359,544 |
| 05 mar 2024 | 252.00 | 252.00 | 240.90 | 240.90 | 238.29 | 880,394 |
| 04 mar 2024 | 249.40 | 250.60 | 246.30 | 246.30 | 243.63 | 377,573 |
| 01 mar 2024 | 244.80 | 252.10 | 244.80 | 250.00 | 247.29 | 859,715 |
| 29 feb 2024 | 243.70 | 247.10 | 241.90 | 244.90 | 242.25 | 1,079,538 |
| 28 feb 2024 | 246.60 | 247.80 | 238.00 | 241.50 | 238.89 | 197,260 |
| 27 feb 2024 | 245.10 | 249.60 | 244.90 | 247.00 | 244.33 | 185,339 |
| 26 feb 2024 | 250.20 | 251.20 | 244.50 | 244.70 | 242.05 | 164,139 |
| 23 feb 2024 | 256.00 | 257.00 | 248.90 | 250.20 | 247.49 | 531,203 |
| 22 feb 2024 | 245.30 | 257.00 | 242.50 | 256.00 | 253.23 | 471,920 |
| 21 feb 2024 | 254.20 | 254.60 | 244.00 | 245.30 | 242.64 | 273,556 |
| 20 feb 2024 | 255.90 | 255.90 | 252.30 | 254.40 | 251.65 | 205,146 |
| 19 feb 2024 | 252.90 | 258.40 | 251.50 | 255.90 | 253.13 | 232,278 |
| 16 feb 2024 | 257.80 | 258.20 | 247.90 | 252.60 | 249.87 | 298,180 |
| 15 feb 2024 | 251.80 | 258.20 | 251.00 | 257.30 | 254.51 | 248,700 |
| 14 feb 2024 | 251.30 | 253.20 | 249.40 | 251.00 | 248.28 | 239,462 |
| 13 feb 2024 | 253.50 | 257.40 | 245.80 | 251.30 | 248.58 | 240,968 |
| 12 feb 2024 | 251.20 | 255.80 | 249.20 | 253.80 | 251.05 | 225,683 |
| 09 feb 2024 | 247.40 | 252.80 | 245.60 | 247.00 | 244.33 | 872,023 |
| 08 feb 2024 | 249.60 | 252.20 | 248.60 | 250.10 | 247.39 | 313,594 |
| 07 feb 2024 | 249.60 | 252.10 | 246.60 | 249.60 | 246.90 | 250,275 |
| 06 feb 2024 | 250.00 | 250.00 | 242.30 | 249.80 | 247.10 | 318,875 |
| 05 feb 2024 | 249.20 | 251.20 | 245.90 | 246.40 | 243.73 | 190,236 |
| *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.