U.S. markets closed

Sandvik AB (publ) (SDVKY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.63+0.41 (+1.95%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 202421.3421.6321.3421.6321.6353,195
08 may 202421.2521.2921.2121.2221.2252,700
07 may 202421.1221.1921.0621.1121.1180,200
06 may 202420.6920.7620.6320.7420.7474,800
03 may 202420.3220.3620.2220.3620.3647,300
02 may 202420.0320.2019.8420.1820.1879,200
01 may 202419.8820.1719.7819.8419.84423,400
01 may 20240.524 Dividendo
30 abr 202420.4120.6720.3020.4219.9033,100
29 abr 202420.6020.7320.4620.7020.1774,800
26 abr 202420.6020.7720.5920.6820.1570,000
25 abr 202420.2120.4320.1720.4019.882,458,700
24 abr 202421.0321.0520.6620.7420.21632,800
23 abr 202420.9721.2620.9721.2220.6850,200
22 abr 202420.9520.9520.6820.8820.3452,600
19 abr 202421.7221.7821.6021.6721.1132,500
18 abr 202421.8922.0421.7521.7521.1940,000
17 abr 202421.9621.9621.6621.8221.2647,800
16 abr 202421.5821.7921.5721.7421.18113,100
15 abr 202422.4322.4722.0322.0421.4731,500
12 abr 202422.0022.0321.8321.8721.3131,600
11 abr 202422.2822.4321.9722.3921.8226,000
10 abr 202422.6022.7822.5122.7122.1337,100
09 abr 202423.2623.2622.8823.0522.4624,200
08 abr 202423.1223.1822.9923.0322.4427,900
05 abr 202422.6722.8422.6122.8222.2348,100
04 abr 202422.7322.8622.3922.4421.86858,900
03 abr 202421.9822.3421.9822.2521.68406,400
02 abr 202422.2322.2822.1622.2521.68422,700
01 abr 202422.1922.2521.9922.1321.5628,400
28 mar 202422.3422.4022.2622.3521.7847,700
27 mar 202422.5922.7822.5922.7822.2054,900
26 mar 202422.8522.9222.7222.8022.2129,800
25 mar 202422.9223.0422.7222.7422.1641,900
22 mar 202423.3823.4323.2323.2822.6876,200
21 mar 202423.3223.5023.3223.4322.8336,700
20 mar 202423.0523.3322.9323.3122.71120,400
19 mar 202422.9123.1422.8923.1122.5236,400
18 mar 202423.3023.3022.9623.0022.4159,800
15 mar 202423.4623.5023.3823.4122.8147,900
14 mar 202423.3223.3323.0323.1722.5828,500
13 mar 202423.2723.3923.2423.3022.7031,500
12 mar 202423.1423.3122.9523.3122.7127,600
11 mar 202422.9423.0022.7822.9522.3634,500
08 mar 202423.3423.3823.0423.0522.4643,500
07 mar 202422.8723.1022.8523.0922.5066,000
06 mar 202422.6522.8622.6022.8022.2141,400
05 mar 202422.3222.4622.2322.3421.7740,000
04 mar 202422.4122.4622.3522.3921.8245,200
01 mar 202422.5522.7122.4122.7122.1339,600
29 feb 202422.5222.6322.4122.4921.9169,000
28 feb 202422.2722.4422.2722.4221.8448,400
27 feb 202422.3722.4422.3022.3821.8142,400
26 feb 202422.2422.3222.2122.3021.7327,400
23 feb 202422.2822.4322.2822.3321.7646,100
22 feb 202421.9422.0521.9222.0521.4881,800
21 feb 202421.6721.9721.6721.9221.3641,800
20 feb 202421.3621.5021.3621.4320.8840,300
16 feb 202421.3521.4921.3421.3420.7946,500
15 feb 202421.0221.1720.9721.1120.5786,000
14 feb 202420.5420.6820.5420.6720.1458,400
13 feb 202420.3220.4920.2120.3119.7949,900
12 feb 202420.4920.6920.4920.6420.1172,500
09 feb 202420.4420.4620.3120.4519.9360,300
08 feb 202420.6420.7120.5620.6920.1660,900
07 feb 202420.6920.7320.5520.7020.1730,300
06 feb 202420.5120.7420.5120.7220.1952,500
05 feb 202420.4720.4720.1620.2719.7559,100
02 feb 202421.0121.1520.9221.0220.4841,000
01 feb 202421.0021.1420.8921.1120.5732,300
31 ene 202421.2921.3320.9020.9220.3841,300
30 ene 202420.7220.9520.7220.9320.3943,300
29 ene 202420.5920.8920.5920.8920.3541,200
26 ene 202420.8720.9020.7620.8020.2734,200
25 ene 202420.6521.0720.6521.0720.5333,600
24 ene 202420.4320.4320.2120.2119.6972,400
23 ene 202420.2720.4120.2120.2819.7654,000
22 ene 202419.9720.1319.9419.9519.4453,100
19 ene 202419.6419.8019.5519.7819.2756,400
18 ene 202419.7819.8819.6819.7919.28112,400
17 ene 202419.5319.6419.4719.6419.14659,500
16 ene 202420.2220.2520.0620.0719.55378,500
12 ene 202420.9321.0520.8720.9620.4266,200
11 ene 202420.7620.7920.4720.6820.15384,800
10 ene 202420.3220.5620.3220.5119.9834,400
09 ene 202420.5420.5620.3920.4919.9653,500
08 ene 202420.8320.8920.7720.8820.34622,100
05 ene 202420.6721.0320.6720.7620.2348,300
04 ene 202420.6220.8620.6220.6920.1629,900
03 ene 202420.6720.7320.5520.6620.1325,100
02 ene 202421.3521.4121.2721.3020.7544,800
29 dic 202321.7221.7421.5421.6821.1226,200
28 dic 202321.8121.8821.7221.7821.2235,500
27 dic 202321.8522.0021.8521.9921.4331,000
26 dic 202321.6721.9121.6721.9121.3530,000
22 dic 202321.8421.9121.6821.7521.1936,700
21 dic 202321.5821.6121.4021.6121.0632,700
20 dic 202321.4721.5821.2221.2320.6983,000
19 dic 202321.5021.6221.5021.6021.05303,100
18 dic 202321.5921.6021.3421.3620.81692,200
*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...