Skandinaviska Enskilda Banken AB (publ) (SEB-A.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 143.50 | 145.15 | 143.05 | 144.40 | 144.40 | 2,365,729 |
| 25 abr 2024 | 145.25 | 146.15 | 142.30 | 143.30 | 143.30 | 3,423,979 |
| 24 abr 2024 | 145.05 | 148.45 | 142.50 | 144.55 | 144.55 | 7,840,245 |
| 23 abr 2024 | 147.05 | 150.40 | 146.50 | 150.05 | 150.05 | 3,218,888 |
| 22 abr 2024 | 146.00 | 147.45 | 145.60 | 146.75 | 146.75 | 2,989,974 |
| 19 abr 2024 | 144.35 | 145.25 | 143.55 | 145.25 | 145.25 | 2,556,199 |
| 18 abr 2024 | 144.15 | 145.35 | 143.05 | 145.35 | 145.35 | 3,475,819 |
| 17 abr 2024 | 142.30 | 145.10 | 142.25 | 143.80 | 143.80 | 2,572,738 |
| 16 abr 2024 | 145.10 | 145.30 | 142.30 | 142.30 | 142.30 | 3,488,466 |
| 15 abr 2024 | 147.10 | 148.75 | 146.85 | 146.95 | 146.95 | 2,439,737 |
| 12 abr 2024 | 145.90 | 148.35 | 145.90 | 146.50 | 146.50 | 2,500,687 |
| 11 abr 2024 | 146.95 | 147.30 | 143.95 | 145.55 | 145.55 | 3,494,810 |
| 10 abr 2024 | 147.65 | 149.30 | 146.05 | 146.95 | 146.95 | 2,492,980 |
| 09 abr 2024 | 149.20 | 149.80 | 147.05 | 147.30 | 147.30 | 2,726,455 |
| 08 abr 2024 | 146.70 | 149.20 | 146.70 | 149.20 | 149.20 | 2,838,481 |
| 05 abr 2024 | 145.50 | 146.45 | 144.25 | 146.30 | 146.30 | 2,983,789 |
| 04 abr 2024 | 146.25 | 147.20 | 145.10 | 147.05 | 147.05 | 2,345,975 |
| 03 abr 2024 | 146.15 | 146.90 | 145.75 | 146.25 | 146.25 | 2,841,533 |
| 02 abr 2024 | 144.95 | 147.40 | 144.25 | 146.10 | 146.10 | 3,615,595 |
| 28 mar 2024 | 145.80 | 146.75 | 144.45 | 144.95 | 144.95 | 2,009,311 |
| 27 mar 2024 | 149.55 | 149.60 | 145.30 | 145.80 | 145.80 | 5,236,608 |
| 26 mar 2024 | 147.70 | 150.05 | 147.05 | 149.55 | 149.55 | 3,174,023 |
| 25 mar 2024 | 147.90 | 148.30 | 146.90 | 147.70 | 147.70 | 2,789,323 |
| 22 mar 2024 | 148.40 | 149.95 | 147.75 | 147.95 | 147.95 | 4,401,134 |
| 21 mar 2024 | 145.75 | 148.60 | 145.70 | 148.40 | 148.40 | 5,073,753 |
| 20 mar 2024 | 143.50 | 145.25 | 142.30 | 144.85 | 144.85 | 6,341,313 |
| 20 mar 2024 | 3 Dividendo | |||||
| 19 mar 2024 | 153.65 | 156.50 | 153.65 | 156.15 | 153.15 | 4,847,988 |
| 18 mar 2024 | 155.30 | 155.30 | 152.70 | 153.65 | 150.70 | 3,654,378 |
| 15 mar 2024 | 155.65 | 156.65 | 154.20 | 154.85 | 151.87 | 21,421,981 |
| 14 mar 2024 | 156.55 | 157.45 | 155.30 | 155.75 | 152.76 | 2,982,674 |
| 13 mar 2024 | 155.95 | 156.50 | 153.95 | 156.35 | 153.35 | 3,165,121 |
| 12 mar 2024 | 153.55 | 156.15 | 152.90 | 155.85 | 152.86 | 3,705,894 |
| 11 mar 2024 | 154.00 | 154.55 | 152.70 | 152.80 | 149.86 | 3,134,326 |
| 08 mar 2024 | 154.50 | 156.20 | 154.50 | 155.20 | 152.22 | 2,886,084 |
| 07 mar 2024 | 153.00 | 154.70 | 152.15 | 154.45 | 151.48 | 2,583,961 |
| 06 mar 2024 | 153.45 | 154.40 | 152.85 | 153.25 | 150.31 | 2,810,058 |
| 05 mar 2024 | 152.75 | 153.75 | 151.75 | 153.10 | 150.16 | 2,564,043 |
| 04 mar 2024 | 153.25 | 153.65 | 152.30 | 153.20 | 150.26 | 2,453,917 |
| 01 mar 2024 | 154.60 | 155.35 | 153.20 | 153.25 | 150.31 | 2,931,999 |
| 29 feb 2024 | 152.80 | 154.45 | 151.65 | 153.80 | 150.85 | 4,571,391 |
| 28 feb 2024 | 151.65 | 153.65 | 151.60 | 152.70 | 149.77 | 2,754,246 |
| 27 feb 2024 | 150.75 | 151.70 | 150.10 | 151.65 | 148.74 | 2,465,005 |
| 26 feb 2024 | 150.45 | 151.25 | 150.05 | 150.75 | 147.85 | 2,572,068 |
| 23 feb 2024 | 150.00 | 150.75 | 147.45 | 150.45 | 147.56 | 4,571,625 |
| 22 feb 2024 | 152.65 | 153.50 | 151.40 | 151.40 | 148.49 | 3,096,546 |
| 21 feb 2024 | 152.50 | 153.00 | 151.55 | 151.95 | 149.03 | 2,484,074 |
| 20 feb 2024 | 151.85 | 153.00 | 151.25 | 152.50 | 149.57 | 2,644,148 |
| 19 feb 2024 | 153.70 | 154.70 | 152.10 | 152.10 | 149.18 | 3,195,877 |
| 16 feb 2024 | 151.80 | 154.15 | 151.80 | 153.80 | 150.85 | 4,152,062 |
| 15 feb 2024 | 149.00 | 151.35 | 148.75 | 151.00 | 148.10 | 4,085,992 |
| 14 feb 2024 | 148.80 | 149.00 | 148.10 | 148.80 | 145.94 | 2,459,343 |
| 13 feb 2024 | 148.85 | 149.90 | 148.40 | 149.00 | 146.14 | 3,597,770 |
| 12 feb 2024 | 147.55 | 149.10 | 147.05 | 148.95 | 146.09 | 2,929,809 |
| 09 feb 2024 | 147.45 | 147.65 | 146.05 | 147.55 | 144.72 | 2,108,282 |
| 08 feb 2024 | 148.30 | 149.20 | 147.10 | 147.45 | 144.62 | 2,090,985 |
| 07 feb 2024 | 147.65 | 150.00 | 147.55 | 148.30 | 145.45 | 3,401,221 |
| 06 feb 2024 | 148.30 | 149.10 | 147.00 | 147.10 | 144.27 | 3,962,569 |
| 05 feb 2024 | 150.70 | 151.40 | 147.15 | 147.60 | 144.76 | 3,618,940 |
| 02 feb 2024 | 149.80 | 151.05 | 148.45 | 150.20 | 147.31 | 2,153,713 |
| 01 feb 2024 | 147.60 | 150.00 | 146.70 | 148.35 | 145.50 | 2,575,083 |
| 31 ene 2024 | 150.00 | 150.20 | 148.05 | 148.15 | 145.30 | 4,103,000 |
| 30 ene 2024 | 149.85 | 150.90 | 149.10 | 149.60 | 146.73 | 2,357,721 |
| 29 ene 2024 | 150.25 | 151.40 | 149.40 | 149.50 | 146.63 | 4,918,827 |
| 26 ene 2024 | 152.10 | 152.95 | 149.65 | 151.45 | 148.54 | 4,126,470 |
| 25 ene 2024 | 139.85 | 151.95 | 139.00 | 151.85 | 148.93 | 10,829,770 |
| 24 ene 2024 | 141.45 | 142.90 | 141.10 | 142.90 | 140.15 | 4,255,479 |
| 23 ene 2024 | 140.85 | 140.85 | 139.65 | 139.90 | 137.21 | 2,864,569 |
| 22 ene 2024 | 138.50 | 140.20 | 138.05 | 140.15 | 137.46 | 3,811,790 |
| 19 ene 2024 | 139.00 | 139.60 | 137.70 | 137.70 | 135.05 | 3,718,281 |
| 18 ene 2024 | 138.80 | 139.50 | 137.50 | 138.00 | 135.35 | 2,418,472 |
| 17 ene 2024 | 136.85 | 138.30 | 135.75 | 138.25 | 135.59 | 2,896,723 |
| 16 ene 2024 | 142.00 | 142.00 | 137.75 | 137.85 | 135.20 | 4,350,371 |
| 15 ene 2024 | 143.90 | 144.10 | 142.55 | 142.75 | 140.01 | 1,685,561 |
| 12 ene 2024 | 142.25 | 144.75 | 142.25 | 143.45 | 140.69 | 2,458,119 |
| 11 ene 2024 | 142.50 | 143.50 | 141.95 | 142.25 | 139.52 | 2,504,618 |
| 10 ene 2024 | 141.70 | 142.25 | 141.35 | 141.85 | 139.12 | 2,270,813 |
| 09 ene 2024 | 142.00 | 142.50 | 141.20 | 142.25 | 139.52 | 2,309,556 |
| 08 ene 2024 | 142.25 | 142.25 | 140.95 | 141.85 | 139.12 | 2,286,900 |
| 05 ene 2024 | 141.55 | 142.25 | 140.85 | 141.80 | 139.08 | 1,386,634 |
| 04 ene 2024 | 139.45 | 142.40 | 139.45 | 142.00 | 139.27 | 3,817,010 |
| 03 ene 2024 | 140.25 | 141.00 | 138.80 | 139.20 | 136.53 | 2,896,568 |
| 02 ene 2024 | 138.80 | 140.80 | 138.80 | 140.20 | 137.51 | 2,685,409 |
| 29 dic 2023 | 138.10 | 139.40 | 138.05 | 138.80 | 136.13 | 1,745,592 |
| 28 dic 2023 | 138.25 | 138.75 | 137.85 | 138.10 | 135.45 | 1,924,655 |
| 27 dic 2023 | 136.85 | 138.55 | 136.75 | 138.25 | 135.59 | 2,342,406 |
| 22 dic 2023 | 135.95 | 137.10 | 135.50 | 136.65 | 134.02 | 1,843,705 |
| 21 dic 2023 | 137.20 | 137.20 | 135.55 | 135.95 | 133.34 | 2,057,415 |
| 20 dic 2023 | 136.70 | 137.90 | 135.85 | 137.30 | 134.66 | 4,227,092 |
| 19 dic 2023 | 136.60 | 137.05 | 135.95 | 136.25 | 133.63 | 2,983,984 |
| 18 dic 2023 | 136.00 | 137.25 | 135.70 | 136.65 | 134.02 | 2,728,607 |
| 15 dic 2023 | 135.65 | 137.70 | 135.65 | 136.00 | 133.39 | 6,141,844 |
| 14 dic 2023 | 134.25 | 136.40 | 134.15 | 135.10 | 132.50 | 5,033,484 |
| 13 dic 2023 | 134.80 | 134.85 | 132.95 | 133.50 | 130.94 | 4,157,606 |
| 12 dic 2023 | 134.40 | 136.20 | 134.40 | 134.90 | 132.31 | 4,137,003 |
| 11 dic 2023 | 133.10 | 134.70 | 132.80 | 134.40 | 131.82 | 3,861,252 |
| 08 dic 2023 | 132.00 | 132.70 | 130.05 | 132.45 | 129.91 | 3,063,995 |
| 07 dic 2023 | 130.10 | 132.75 | 130.10 | 132.00 | 129.46 | 3,959,427 |
| 06 dic 2023 | 128.95 | 129.95 | 128.20 | 129.40 | 126.91 | 2,085,728 |
| 05 dic 2023 | 127.85 | 129.10 | 127.45 | 128.95 | 126.47 | 2,390,955 |
| *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.