U.S. markets open in 8 hours 52 minutes
F S&P 500
5,535.75 +14.25 (+0.26%) F Dow Jones
39,516.00 +47.00 (+0.12%) F Nasdaq
19,993.25 +66.00 (+0.33%) E-mini Russell 2000 Index Futur
2,074.20 +9.20 (+0.45%) Petróleo
81.86 +0.32 (+0.39%) Oro
2,334.90 -4.70 (-0.20%)
Skandinaviska Enskilda Banken AB (publ) (SEBA.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:31AM CEST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| 27 jun 2024 | 13.43 | 13.56 | 13.43 | 13.56 | 13.56 | 8,277 |
| 26 jun 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 25 jun 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 24 jun 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 21 jun 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | - |
| 20 jun 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 19 jun 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 18 jun 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 17 jun 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 14 jun 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 13 jun 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 3 |
| 12 jun 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 11 jun 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 10 jun 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1,500 |
| 07 jun 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 06 jun 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 05 jun 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 04 jun 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 03 jun 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 31 may 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 30 may 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 29 may 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 28 may 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| 27 may 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 24 may 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 23 may 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| 22 may 2024 | 12.98 | 12.98 | 12.81 | 12.81 | 12.81 | - |
| 21 may 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 20 may 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 17 may 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| 16 may 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 15 may 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 14 may 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| 13 may 2024 | 13.05 | 13.15 | 13.05 | 13.15 | 13.15 | 630 |
| 10 may 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 09 may 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 08 may 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 07 may 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 06 may 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 03 may 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 02 may 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 30 abr 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 29 abr 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 26 abr 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 25 abr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 24 abr 2024 | 13.09 | 13.09 | 12.95 | 12.95 | 12.95 | 200 |
| 23 abr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 22 abr 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 19 abr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 18 abr 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 17 abr 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| 16 abr 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 122 |
| 15 abr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 12 abr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 11 abr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 10 abr 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| 09 abr 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 08 abr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 05 abr 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 04 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 03 abr 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 02 abr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 28 mar 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 27 mar 2024 | 13.02 | 13.02 | 12.73 | 12.73 | 12.73 | 100 |
| 26 mar 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 25 mar 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| 22 mar 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 21 mar 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 20 mar 2024 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | - |
| 20 mar 2024 | 3 Dividendo | |||||
| 19 mar 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 10.46 | - |
| 18 mar 2024 | 13.73 | 13.73 | 13.59 | 13.59 | 10.56 | 600 |
| 15 mar 2024 | 13.76 | 13.76 | 13.72 | 13.72 | 10.66 | 200 |
| 14 mar 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 10.78 | - |
| 13 mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 10.80 | - |
| 12 mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 10.55 | - |
| 11 mar 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 10.73 | - |
| 08 mar 2024 | 13.79 | 13.99 | 13.79 | 13.99 | 10.88 | 250 |
| 07 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 10.57 | - |
| 06 mar 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 10.56 | - |
| 05 mar 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 10.53 | - |
| 04 mar 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 10.59 | - |
| 01 mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 10.61 | - |
| 29 feb 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 10.60 | - |
| 28 feb 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 10.52 | - |
| 27 feb 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 10.46 | - |
| 26 feb 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 10.43 | - |
| 23 feb 2024 | 13.50 | 13.50 | 13.41 | 13.41 | 10.42 | 803 |
| 22 feb 2024 | 13.50 | 13.63 | 13.50 | 13.63 | 10.59 | 350 |
| 21 feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 10.58 | - |
| 20 feb 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 10.51 | - |
| 19 feb 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 10.58 | - |
| 16 feb 2024 | 13.54 | 13.73 | 13.54 | 13.73 | 10.67 | 500 |
| 15 feb 2024 | 13.19 | 13.39 | 13.19 | 13.39 | 10.40 | 630 |
| 14 feb 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 10.17 | - |
| 13 feb 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 10.27 | - |
| 12 feb 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 10.16 | - |
| 09 feb 2024 | 12.98 | 13.11 | 12.98 | 13.11 | 10.19 | 230 |
| 08 feb 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 10.25 | - |
| *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.