U.S. markets open in 9 hours 18 minutes
F S&P 500
5,074.50 -33.00 (-0.65%) F Dow Jones
38,600.00 -80.00 (-0.21%) F Nasdaq
17,460.25 -204.25 (-1.16%) E-mini Russell 2000 Index Futur
2,009.00 +2.20 (+0.11%) Petróleo
82.88 +0.07 (+0.08%) Oro
2,325.30 -13.10 (-0.56%)
Sandvik AB (publ) (SAND.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 231.50 | 231.50 | 227.10 | 228.30 | 228.30 | 2,609,258 |
| 23 abr 2024 | 228.50 | 230.10 | 226.30 | 229.30 | 229.30 | 3,770,826 |
| 22 abr 2024 | 238.10 | 239.70 | 225.90 | 226.60 | 226.60 | 5,039,840 |
| 19 abr 2024 | 236.50 | 237.80 | 234.40 | 237.10 | 237.10 | 2,953,189 |
| 18 abr 2024 | 240.50 | 241.70 | 238.10 | 239.90 | 239.90 | 1,737,469 |
| 17 abr 2024 | 237.00 | 241.70 | 236.70 | 239.10 | 239.10 | 1,421,126 |
| 16 abr 2024 | 238.90 | 239.40 | 235.00 | 237.60 | 237.60 | 1,929,997 |
| 15 abr 2024 | 239.90 | 244.80 | 239.90 | 241.90 | 241.90 | 1,105,134 |
| 12 abr 2024 | 240.60 | 243.90 | 238.80 | 239.00 | 239.00 | 1,546,286 |
| 11 abr 2024 | 243.30 | 244.60 | 235.30 | 238.90 | 238.90 | 2,027,105 |
| 10 abr 2024 | 243.50 | 245.70 | 240.80 | 243.70 | 243.70 | 1,501,946 |
| 09 abr 2024 | 243.80 | 246.20 | 241.80 | 242.60 | 242.60 | 1,574,635 |
| 08 abr 2024 | 242.60 | 244.70 | 240.80 | 243.70 | 243.70 | 1,239,007 |
| 05 abr 2024 | 239.00 | 242.90 | 238.50 | 242.40 | 242.40 | 1,658,946 |
| 04 abr 2024 | 238.20 | 241.80 | 237.10 | 241.60 | 241.60 | 1,787,061 |
| 03 abr 2024 | 237.80 | 238.80 | 235.30 | 237.30 | 237.30 | 1,631,263 |
| 02 abr 2024 | 237.70 | 242.20 | 237.30 | 238.00 | 238.00 | 2,324,017 |
| 28 mar 2024 | 241.10 | 242.30 | 237.70 | 237.70 | 237.70 | 1,099,150 |
| 27 mar 2024 | 241.20 | 243.00 | 239.70 | 240.80 | 240.80 | 1,754,284 |
| 26 mar 2024 | 240.30 | 242.60 | 239.20 | 241.90 | 241.90 | 1,826,181 |
| 25 mar 2024 | 246.00 | 246.40 | 240.90 | 240.90 | 240.90 | 2,350,407 |
| 22 mar 2024 | 245.10 | 247.30 | 243.70 | 246.20 | 246.20 | 1,288,177 |
| 21 mar 2024 | 244.30 | 246.20 | 242.50 | 246.20 | 246.20 | 1,862,326 |
| 20 mar 2024 | 241.10 | 242.40 | 240.10 | 241.00 | 241.00 | 2,305,741 |
| 19 mar 2024 | 239.60 | 241.10 | 238.00 | 241.10 | 241.10 | 1,717,453 |
| 18 mar 2024 | 242.70 | 243.80 | 239.80 | 240.40 | 240.40 | 1,458,266 |
| 15 mar 2024 | 238.80 | 244.10 | 238.20 | 242.90 | 242.90 | 2,899,865 |
| 14 mar 2024 | 238.50 | 240.60 | 237.50 | 239.20 | 239.20 | 2,527,846 |
| 13 mar 2024 | 238.60 | 239.00 | 235.50 | 238.20 | 238.20 | 1,982,298 |
| 12 mar 2024 | 236.10 | 238.40 | 235.70 | 237.80 | 237.80 | 1,979,419 |
| 11 mar 2024 | 235.00 | 235.60 | 233.50 | 234.50 | 234.50 | 1,431,751 |
| 08 mar 2024 | 235.50 | 238.60 | 234.90 | 236.90 | 236.90 | 1,471,053 |
| 07 mar 2024 | 233.50 | 235.90 | 232.20 | 235.80 | 235.80 | 1,489,026 |
| 06 mar 2024 | 232.60 | 234.80 | 231.70 | 234.80 | 234.80 | 1,520,225 |
| 05 mar 2024 | 231.60 | 233.00 | 230.50 | 232.60 | 232.60 | 1,293,075 |
| 04 mar 2024 | 233.60 | 234.20 | 231.20 | 232.20 | 232.20 | 1,381,640 |
| 01 mar 2024 | 234.10 | 234.90 | 232.50 | 233.60 | 233.60 | 840,499 |
| 29 feb 2024 | 232.70 | 234.00 | 230.60 | 232.90 | 232.90 | 2,824,003 |
| 28 feb 2024 | 230.20 | 231.90 | 229.40 | 231.70 | 231.70 | 1,413,885 |
| 27 feb 2024 | 230.00 | 231.30 | 229.60 | 230.50 | 230.50 | 1,281,971 |
| 26 feb 2024 | 230.60 | 231.00 | 228.30 | 229.20 | 229.20 | 875,639 |
| 23 feb 2024 | 227.10 | 231.40 | 226.90 | 230.60 | 230.60 | 1,440,295 |
| 22 feb 2024 | 229.80 | 230.60 | 225.80 | 226.90 | 226.90 | 2,104,323 |
| 21 feb 2024 | 223.70 | 227.40 | 223.30 | 227.40 | 227.40 | 1,547,982 |
| 20 feb 2024 | 222.70 | 224.10 | 221.10 | 222.70 | 222.70 | 1,223,148 |
| 19 feb 2024 | 223.00 | 224.20 | 222.10 | 223.40 | 223.40 | 889,703 |
| 16 feb 2024 | 220.30 | 225.00 | 220.20 | 224.10 | 224.10 | 2,375,546 |
| 15 feb 2024 | 218.80 | 222.00 | 218.70 | 219.90 | 219.90 | 1,359,774 |
| 14 feb 2024 | 213.00 | 217.90 | 212.90 | 217.00 | 217.00 | 1,296,944 |
| 13 feb 2024 | 215.00 | 216.70 | 214.10 | 216.20 | 216.20 | 1,656,642 |
| 12 feb 2024 | 213.60 | 216.00 | 213.60 | 215.30 | 215.30 | 1,075,199 |
| 09 feb 2024 | 216.40 | 217.30 | 213.30 | 213.40 | 213.40 | 1,684,317 |
| 08 feb 2024 | 216.80 | 217.80 | 215.60 | 216.80 | 216.80 | 1,179,696 |
| 07 feb 2024 | 218.00 | 220.20 | 215.70 | 216.80 | 216.80 | 2,359,402 |
| 06 feb 2024 | 217.30 | 218.70 | 215.30 | 218.00 | 218.00 | 1,242,484 |
| 05 feb 2024 | 220.30 | 220.60 | 214.90 | 214.90 | 214.90 | 1,721,708 |
| 02 feb 2024 | 220.20 | 222.10 | 219.10 | 220.30 | 220.30 | 1,152,089 |
| 01 feb 2024 | 218.30 | 220.60 | 217.60 | 218.50 | 218.50 | 1,378,463 |
| 31 ene 2024 | 218.70 | 223.00 | 218.10 | 219.40 | 219.40 | 2,782,530 |
| 30 ene 2024 | 218.00 | 219.30 | 216.30 | 218.10 | 218.10 | 1,563,815 |
| 29 ene 2024 | 217.00 | 218.30 | 214.80 | 217.60 | 217.60 | 1,632,091 |
| 26 ene 2024 | 220.20 | 220.30 | 217.20 | 217.50 | 217.50 | 1,567,514 |
| 25 ene 2024 | 206.70 | 220.30 | 206.70 | 220.00 | 220.00 | 3,574,582 |
| 24 ene 2024 | 215.90 | 216.20 | 210.20 | 212.40 | 212.40 | 2,176,512 |
| 23 ene 2024 | 211.20 | 214.20 | 209.20 | 213.00 | 213.00 | 2,613,274 |
| 22 ene 2024 | 208.10 | 210.10 | 207.20 | 209.40 | 209.40 | 2,301,072 |
| 19 ene 2024 | 209.20 | 209.90 | 205.70 | 206.50 | 206.50 | 2,623,456 |
| 18 ene 2024 | 206.40 | 208.60 | 205.60 | 207.50 | 207.50 | 2,683,518 |
| 17 ene 2024 | 208.00 | 208.00 | 204.50 | 205.90 | 205.90 | 1,912,466 |
| 16 ene 2024 | 211.30 | 211.80 | 209.90 | 211.10 | 211.10 | 1,227,840 |
| 15 ene 2024 | 213.90 | 214.10 | 211.30 | 212.00 | 212.00 | 1,180,451 |
| 12 ene 2024 | 212.20 | 215.90 | 212.20 | 215.40 | 215.40 | 2,024,095 |
| 11 ene 2024 | 212.30 | 213.90 | 211.50 | 211.60 | 211.60 | 1,771,405 |
| 10 ene 2024 | 210.50 | 210.90 | 207.70 | 210.10 | 210.10 | 1,714,830 |
| 09 ene 2024 | 213.90 | 214.10 | 209.70 | 210.60 | 210.60 | 2,112,975 |
| 08 ene 2024 | 213.00 | 214.10 | 211.20 | 213.80 | 213.80 | 1,784,985 |
| 05 ene 2024 | 213.10 | 215.10 | 211.60 | 212.10 | 212.10 | 1,406,211 |
| 04 ene 2024 | 213.10 | 214.10 | 211.40 | 212.60 | 212.60 | 1,387,339 |
| 03 ene 2024 | 218.30 | 218.50 | 211.60 | 213.00 | 213.00 | 1,619,315 |
| 02 ene 2024 | 219.10 | 220.20 | 216.20 | 218.40 | 218.40 | 1,436,783 |
| 29 dic 2023 | 217.80 | 218.90 | 217.30 | 218.10 | 218.10 | 842,536 |
| 28 dic 2023 | 218.60 | 219.00 | 217.10 | 217.80 | 217.80 | 875,511 |
| 27 dic 2023 | 218.20 | 220.50 | 217.80 | 218.40 | 218.40 | 1,108,854 |
| 22 dic 2023 | 217.60 | 219.00 | 216.90 | 218.10 | 218.10 | 1,007,243 |
| 21 dic 2023 | 218.00 | 218.20 | 216.70 | 217.90 | 217.90 | 1,514,009 |
| 20 dic 2023 | 218.60 | 219.50 | 216.80 | 219.00 | 219.00 | 2,624,203 |
| 19 dic 2023 | 219.00 | 220.70 | 218.90 | 219.90 | 219.90 | 2,384,158 |
| 18 dic 2023 | 220.00 | 220.90 | 219.00 | 219.00 | 219.00 | 3,154,509 |
| 15 dic 2023 | 220.00 | 221.70 | 219.30 | 221.10 | 221.10 | 4,619,540 |
| 14 dic 2023 | 215.00 | 219.40 | 214.80 | 218.90 | 218.90 | 3,219,880 |
| 13 dic 2023 | 214.00 | 214.20 | 211.80 | 211.80 | 211.80 | 2,574,060 |
| 12 dic 2023 | 214.00 | 215.50 | 212.60 | 214.00 | 214.00 | 2,762,022 |
| 11 dic 2023 | 210.80 | 215.00 | 210.10 | 214.80 | 214.80 | 3,081,061 |
| 08 dic 2023 | 211.10 | 212.20 | 209.50 | 211.10 | 211.10 | 2,841,548 |
| 07 dic 2023 | 213.00 | 214.80 | 212.80 | 213.70 | 213.70 | 1,752,493 |
| 06 dic 2023 | 210.50 | 214.40 | 209.90 | 213.40 | 213.40 | 1,665,167 |
| 05 dic 2023 | 209.00 | 210.20 | 208.10 | 209.20 | 209.20 | 1,294,365 |
| 04 dic 2023 | 209.30 | 211.00 | 208.50 | 209.30 | 209.30 | 2,109,234 |
| 01 dic 2023 | 208.40 | 210.80 | 208.30 | 209.70 | 209.70 | 1,871,382 |
| 30 nov 2023 | 205.20 | 207.90 | 204.40 | 207.00 | 207.00 | 3,894,023 |
| *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.