U.S. markets open in 5 hours 9 minutes
F S&P 500
5,245.50 0.00 (0.00%) F Dow Jones
39,559.00 0.00 (0.00%) F Nasdaq
18,292.75 -2.75 (-0.02%) E-mini Russell 2000 Index Futur
2,074.40 +1.90 (+0.09%) Petróleo
78.94 -0.18 (-0.23%) Oro
2,344.70 +1.70 (+0.07%)
SaltX Technology Holding AB (publ) (SALT-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
A partir del 10:21AM CEST. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 4.8000 | 4.8000 | 4.5500 | 4.6350 | 4.6350 | 228,304 |
| 13 may 2024 | 4.2900 | 4.9700 | 4.2000 | 4.8150 | 4.8150 | 1,612,871 |
| 10 may 2024 | 3.8650 | 4.3000 | 3.6800 | 4.2750 | 4.2750 | 902,014 |
| 08 may 2024 | 3.8600 | 3.8700 | 3.6050 | 3.8700 | 3.8700 | 138,084 |
| 07 may 2024 | 3.9000 | 3.9050 | 3.7050 | 3.8600 | 3.8600 | 221,941 |
| 06 may 2024 | 3.7300 | 3.9850 | 3.7300 | 3.9000 | 3.9000 | 478,904 |
| 03 may 2024 | 3.4000 | 3.9150 | 3.0100 | 3.7300 | 3.7300 | 705,788 |
| 02 may 2024 | 3.7600 | 3.9650 | 3.6800 | 3.8300 | 3.8300 | 465,169 |
| 30 abr 2024 | 3.7350 | 3.8000 | 3.6250 | 3.7700 | 3.7700 | 130,746 |
| 29 abr 2024 | 3.6750 | 3.7950 | 3.5700 | 3.7300 | 3.7300 | 247,815 |
| 26 abr 2024 | 3.5000 | 3.7000 | 3.3750 | 3.6700 | 3.6700 | 215,251 |
| 25 abr 2024 | 3.3150 | 3.6000 | 3.3150 | 3.4550 | 3.4550 | 339,569 |
| 24 abr 2024 | 3.5350 | 3.6450 | 3.4650 | 3.6000 | 3.6000 | 108,357 |
| 23 abr 2024 | 3.4750 | 3.6100 | 3.3250 | 3.5400 | 3.5400 | 211,217 |
| 22 abr 2024 | 3.6500 | 3.8600 | 3.4200 | 3.4750 | 3.4750 | 215,631 |
| 19 abr 2024 | 3.4800 | 3.6500 | 3.4200 | 3.6500 | 3.6500 | 264,335 |
| 18 abr 2024 | 3.3950 | 3.6700 | 3.2650 | 3.5200 | 3.5200 | 311,153 |
| 17 abr 2024 | 3.4450 | 3.4800 | 3.3300 | 3.3950 | 3.3950 | 197,471 |
| 16 abr 2024 | 3.4750 | 3.4750 | 3.2600 | 3.4450 | 3.4450 | 400,969 |
| 15 abr 2024 | 3.7000 | 3.7000 | 3.4450 | 3.4500 | 3.4500 | 601,239 |
| 12 abr 2024 | 3.8050 | 3.8950 | 3.6700 | 3.7200 | 3.7200 | 186,542 |
| 11 abr 2024 | 3.9150 | 3.9150 | 3.7100 | 3.8000 | 3.8000 | 335,934 |
| 10 abr 2024 | 3.8450 | 4.0000 | 3.7550 | 3.9150 | 3.9150 | 360,114 |
| 09 abr 2024 | 3.8500 | 3.8950 | 3.7250 | 3.8450 | 3.8450 | 498,201 |
| 08 abr 2024 | 3.8950 | 3.9750 | 3.7500 | 3.8950 | 3.8950 | 364,209 |
| 05 abr 2024 | 3.7700 | 3.9600 | 3.5150 | 3.9000 | 3.9000 | 705,422 |
| 04 abr 2024 | 3.9450 | 3.9450 | 3.7000 | 3.7800 | 3.7800 | 405,647 |
| 03 abr 2024 | 3.9900 | 3.9900 | 3.6800 | 3.9500 | 3.9500 | 479,357 |
| 02 abr 2024 | 4.3500 | 4.3500 | 3.6150 | 3.9900 | 3.9900 | 1,394,690 |
| 28 mar 2024 | 4.5960 | 4.6560 | 4.3000 | 4.3500 | 4.3500 | 547,615 |
| 27 mar 2024 | 4.7120 | 4.9000 | 4.4520 | 4.6000 | 4.6000 | 1,530,208 |
| 26 mar 2024 | 4.4160 | 4.6480 | 4.3500 | 4.6200 | 4.6200 | 636,927 |
| 25 mar 2024 | 4.4380 | 4.4700 | 4.1020 | 4.4200 | 4.4200 | 795,426 |
| 22 mar 2024 | 4.4680 | 4.5680 | 4.3120 | 4.4420 | 4.4420 | 689,369 |
| 21 mar 2024 | 4.3520 | 4.5800 | 4.2040 | 4.4680 | 4.4680 | 831,870 |
| 20 mar 2024 | 4.2000 | 4.3420 | 3.9200 | 4.2740 | 4.2740 | 1,298,117 |
| 19 mar 2024 | 4.1560 | 4.6500 | 4.0980 | 4.2000 | 4.2000 | 3,411,569 |
| 18 mar 2024 | 3.6000 | 4.1720 | 3.5820 | 4.1000 | 4.1000 | 2,006,391 |
| 15 mar 2024 | 3.3260 | 3.5880 | 3.3260 | 3.5260 | 3.5260 | 918,225 |
| 14 mar 2024 | 3.0500 | 3.4020 | 3.0000 | 3.3100 | 3.3100 | 1,345,625 |
| 13 mar 2024 | 3.5100 | 3.5200 | 3.0200 | 3.0680 | 3.0680 | 2,096,126 |
| 12 mar 2024 | 3.8840 | 3.9500 | 3.4240 | 3.5100 | 3.5100 | 3,530,043 |
| 11 mar 2024 | 2.7000 | 3.8000 | 2.6020 | 3.8000 | 3.8000 | 9,580,773 |
| 08 mar 2024 | 2.0900 | 2.1840 | 2.0240 | 2.1620 | 2.1620 | 377,360 |
| 07 mar 2024 | 2.1700 | 2.1700 | 2.0680 | 2.1100 | 2.1100 | 260,380 |
| 06 mar 2024 | 1.9880 | 2.2000 | 1.9520 | 2.1700 | 2.1700 | 838,442 |
| 05 mar 2024 | 2.2260 | 2.2260 | 1.9610 | 1.9880 | 1.9880 | 1,922,038 |
| 04 mar 2024 | 2.2800 | 2.4600 | 2.1000 | 2.2280 | 2.2280 | 1,956,953 |
| 01 mar 2024 | 2.4480 | 2.4480 | 2.1700 | 2.2800 | 2.2800 | 1,946,115 |
| 29 feb 2024 | 2.9600 | 2.9600 | 2.4020 | 2.5680 | 2.5680 | 1,970,322 |
| 28 feb 2024 | 2.8340 | 2.9880 | 2.8340 | 2.9760 | 2.9760 | 207,045 |
| 27 feb 2024 | 3.0000 | 3.0000 | 2.8320 | 2.8340 | 2.8340 | 153,967 |
| 26 feb 2024 | 3.1920 | 3.1920 | 2.8700 | 2.9240 | 2.9240 | 329,332 |
| 23 feb 2024 | 2.9680 | 3.0920 | 2.9680 | 3.0320 | 3.0320 | 315,816 |
| 22 feb 2024 | 2.9020 | 3.0500 | 2.9020 | 2.9680 | 2.9680 | 228,142 |
| 21 feb 2024 | 2.8440 | 2.9200 | 2.7800 | 2.9020 | 2.9020 | 244,317 |
| 20 feb 2024 | 2.7980 | 2.9800 | 2.7060 | 2.8460 | 2.8460 | 264,776 |
| 19 feb 2024 | 2.9280 | 2.9960 | 2.7000 | 2.7980 | 2.7980 | 649,670 |
| 16 feb 2024 | 3.0700 | 3.0700 | 2.8040 | 2.9280 | 2.9280 | 845,083 |
| 15 feb 2024 | 3.2460 | 3.2480 | 3.0920 | 3.1700 | 3.1700 | 401,070 |
| 14 feb 2024 | 3.2560 | 3.2880 | 3.1740 | 3.2460 | 3.2460 | 206,557 |
| 13 feb 2024 | 3.2620 | 3.3520 | 3.1800 | 3.2560 | 3.2560 | 244,099 |
| 12 feb 2024 | 3.3640 | 3.3700 | 3.2140 | 3.2620 | 3.2620 | 326,779 |
| 09 feb 2024 | 3.4260 | 3.4900 | 3.3000 | 3.3640 | 3.3640 | 182,156 |
| 08 feb 2024 | 3.4200 | 3.4980 | 3.2820 | 3.4260 | 3.4260 | 246,770 |
| 07 feb 2024 | 3.3800 | 3.4200 | 3.2640 | 3.4200 | 3.4200 | 281,021 |
| 06 feb 2024 | 3.3160 | 3.3960 | 3.1340 | 3.3800 | 3.3800 | 258,322 |
| 05 feb 2024 | 3.4480 | 3.4480 | 3.2520 | 3.3160 | 3.3160 | 247,970 |
| 02 feb 2024 | 3.6200 | 3.6200 | 3.3000 | 3.4480 | 3.4480 | 434,306 |
| 01 feb 2024 | 3.6300 | 3.6540 | 3.3580 | 3.5020 | 3.5020 | 609,803 |
| 31 ene 2024 | 3.3460 | 3.8200 | 3.2400 | 3.6300 | 3.6300 | 989,840 |
| 30 ene 2024 | 3.3720 | 3.4860 | 3.2580 | 3.3460 | 3.3460 | 190,980 |
| 29 ene 2024 | 3.2760 | 3.4000 | 3.1100 | 3.3720 | 3.3720 | 226,876 |
| 26 ene 2024 | 3.2980 | 3.3220 | 3.1640 | 3.2760 | 3.2760 | 165,179 |
| 25 ene 2024 | 3.1780 | 3.5280 | 3.1340 | 3.2900 | 3.2900 | 513,778 |
| 24 ene 2024 | 3.2840 | 3.2840 | 3.0500 | 3.1800 | 3.1800 | 434,120 |
| 23 ene 2024 | 3.3800 | 3.3800 | 3.2540 | 3.2840 | 3.2840 | 185,322 |
| 22 ene 2024 | 3.2700 | 3.4380 | 3.2000 | 3.3980 | 3.3980 | 294,489 |
| 19 ene 2024 | 3.4700 | 3.4700 | 3.1520 | 3.2700 | 3.2700 | 541,916 |
| 18 ene 2024 | 3.4400 | 3.5700 | 3.3300 | 3.4200 | 3.4200 | 287,189 |
| 17 ene 2024 | 3.5020 | 3.5020 | 3.3000 | 3.4340 | 3.4340 | 408,101 |
| 16 ene 2024 | 3.6380 | 3.6380 | 3.4100 | 3.5020 | 3.5020 | 222,343 |
| 15 ene 2024 | 3.4660 | 3.6380 | 3.3520 | 3.6380 | 3.6380 | 264,165 |
| 12 ene 2024 | 3.7500 | 3.7880 | 3.5440 | 3.6000 | 3.6000 | 481,269 |
| 11 ene 2024 | 3.7000 | 3.9460 | 3.4820 | 3.6980 | 3.6980 | 1,051,393 |
| 10 ene 2024 | 3.6500 | 3.7240 | 3.5260 | 3.6900 | 3.6900 | 524,986 |
| 09 ene 2024 | 3.5000 | 3.6840 | 3.3520 | 3.6000 | 3.6000 | 892,869 |
| 08 ene 2024 | 3.1480 | 3.5000 | 3.1480 | 3.4980 | 3.4980 | 1,079,743 |
| 05 ene 2024 | 3.0800 | 3.1440 | 3.0620 | 3.1440 | 3.1440 | 384,303 |
| 04 ene 2024 | 2.8800 | 3.0760 | 2.8800 | 3.0480 | 3.0480 | 609,562 |
| 03 ene 2024 | 2.9580 | 3.0260 | 2.8260 | 2.8800 | 2.8800 | 548,535 |
| 02 ene 2024 | 2.7000 | 3.1620 | 2.7000 | 2.9540 | 2.9540 | 1,133,252 |
| 29 dic 2023 | 2.6380 | 2.7400 | 2.6380 | 2.7000 | 2.7000 | 360,364 |
| 28 dic 2023 | 2.6100 | 2.6880 | 2.5640 | 2.6380 | 2.6380 | 320,509 |
| 27 dic 2023 | 2.5700 | 2.6200 | 2.5160 | 2.6120 | 2.6120 | 516,065 |
| 22 dic 2023 | 2.4860 | 2.5940 | 2.3980 | 2.5700 | 2.5700 | 350,672 |
| 21 dic 2023 | 2.5600 | 2.5980 | 2.4540 | 2.4840 | 2.4840 | 348,202 |
| 20 dic 2023 | 2.6980 | 2.7000 | 2.4600 | 2.5620 | 2.5620 | 505,571 |
| 19 dic 2023 | 2.6600 | 2.7000 | 2.6160 | 2.6980 | 2.6980 | 274,323 |
| 18 dic 2023 | 2.6840 | 2.7220 | 2.6320 | 2.6800 | 2.6800 | 209,494 |
| *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.