U.S. markets open in 2 hours 13 minutes
F S&P 500
5,327.25 +5.75 (+0.11%) F Dow Jones
39,115.00 -42.00 (-0.11%) F Nasdaq
18,921.25 +45.25 (+0.24%) E-mini Russell 2000 Index Futur
2,084.10 +7.60 (+0.37%) Petróleo
79.00 +1.28 (+1.65%) Oro
2,345.90 +11.40 (+0.49%)
Sensys Gatso Group AB (publ) (SGG.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
A partir del 12:40PM CEST. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 78.00 | 78.00 | 76.30 | 77.10 | 77.10 | 4,729 |
| 27 may 2024 | 78.80 | 78.80 | 77.10 | 78.00 | 78.00 | 8,669 |
| 24 may 2024 | 78.70 | 78.80 | 78.00 | 78.80 | 78.80 | 5,990 |
| 23 may 2024 | 78.70 | 78.90 | 77.80 | 78.60 | 78.60 | 13,259 |
| 22 may 2024 | 78.00 | 78.90 | 78.00 | 78.70 | 78.70 | 7,682 |
| 21 may 2024 | 78.00 | 79.00 | 77.90 | 78.70 | 78.70 | 10,786 |
| 20 may 2024 | 78.10 | 78.80 | 77.80 | 78.00 | 78.00 | 10,683 |
| 17 may 2024 | 78.20 | 78.70 | 77.70 | 78.30 | 78.30 | 9,684 |
| 16 may 2024 | 78.00 | 78.70 | 77.80 | 78.20 | 78.20 | 4,529 |
| 15 may 2024 | 78.00 | 78.80 | 77.80 | 78.00 | 78.00 | 10,575 |
| 14 may 2024 | 77.50 | 79.50 | 77.50 | 78.80 | 78.80 | 27,719 |
| 13 may 2024 | 78.00 | 78.60 | 77.80 | 78.00 | 78.00 | 3,600 |
| 10 may 2024 | 78.00 | 78.70 | 77.00 | 78.20 | 78.20 | 16,255 |
| 08 may 2024 | 77.20 | 78.50 | 77.00 | 78.00 | 78.00 | 5,623 |
| 07 may 2024 | 78.10 | 78.80 | 76.00 | 76.40 | 76.40 | 9,168 |
| 06 may 2024 | 75.80 | 78.60 | 75.60 | 78.10 | 78.10 | 34,237 |
| 03 may 2024 | 75.30 | 78.00 | 75.30 | 75.80 | 75.80 | 5,007 |
| 02 may 2024 | 75.10 | 75.70 | 74.30 | 75.10 | 75.10 | 6,724 |
| 30 abr 2024 | 75.60 | 78.00 | 75.60 | 75.90 | 75.90 | 2,584 |
| 29 abr 2024 | 74.90 | 78.00 | 73.10 | 75.50 | 75.50 | 31,178 |
| 26 abr 2024 | 75.00 | 75.90 | 68.50 | 74.80 | 74.80 | 95,969 |
| 25 abr 2024 | 77.20 | 78.30 | 76.90 | 78.30 | 78.30 | 6,251 |
| 24 abr 2024 | 77.90 | 78.40 | 76.60 | 77.30 | 77.30 | 6,109 |
| 23 abr 2024 | 77.30 | 78.00 | 77.10 | 77.50 | 77.50 | 4,229 |
| 22 abr 2024 | 78.20 | 78.50 | 76.50 | 78.20 | 78.20 | 10,477 |
| 19 abr 2024 | 78.80 | 78.80 | 77.10 | 78.20 | 78.20 | 4,372 |
| 18 abr 2024 | 78.20 | 79.00 | 78.00 | 78.00 | 78.00 | 18,332 |
| 17 abr 2024 | 75.70 | 78.90 | 75.70 | 78.20 | 78.20 | 21,288 |
| 16 abr 2024 | 75.80 | 76.30 | 75.00 | 75.70 | 75.70 | 8,653 |
| 15 abr 2024 | 76.00 | 76.90 | 75.20 | 75.90 | 75.90 | 10,699 |
| 12 abr 2024 | 75.20 | 76.60 | 75.20 | 76.50 | 76.50 | 6,143 |
| 11 abr 2024 | 75.70 | 75.70 | 74.20 | 74.80 | 74.80 | 9,102 |
| 10 abr 2024 | 78.00 | 78.00 | 75.50 | 76.40 | 76.40 | 28,037 |
| 09 abr 2024 | 78.00 | 78.90 | 76.80 | 78.00 | 78.00 | 20,141 |
| 08 abr 2024 | 76.20 | 77.60 | 76.20 | 76.90 | 76.90 | 7,566 |
| 05 abr 2024 | 78.20 | 78.20 | 76.10 | 76.20 | 76.20 | 22,548 |
| 04 abr 2024 | 78.60 | 79.30 | 78.20 | 78.20 | 78.20 | 10,100 |
| 03 abr 2024 | 79.60 | 80.30 | 78.50 | 79.10 | 79.10 | 7,003 |
| 02 abr 2024 | 81.00 | 82.20 | 78.50 | 79.60 | 79.60 | 17,471 |
| 28 mar 2024 | 83.00 | 83.00 | 80.50 | 81.00 | 81.00 | 12,412 |
| 27 mar 2024 | 79.50 | 84.50 | 79.50 | 83.00 | 83.00 | 90,156 |
| 26 mar 2024 | 77.00 | 79.50 | 77.00 | 79.00 | 79.00 | 47,725 |
| 25 mar 2024 | 74.50 | 76.00 | 74.50 | 75.50 | 75.50 | 13,762 |
| 22 mar 2024 | 74.50 | 76.00 | 73.50 | 75.00 | 75.00 | 9,692 |
| 21 mar 2024 | 74.00 | 75.50 | 74.00 | 74.50 | 74.50 | 12,630 |
| 20 mar 2024 | 74.50 | 75.00 | 73.50 | 73.50 | 73.50 | 91,924 |
| 19 mar 2024 | 73.00 | 75.00 | 73.00 | 75.00 | 75.00 | 6,382 |
| 18 mar 2024 | 73.00 | 75.00 | 73.00 | 74.00 | 74.00 | 19,946 |
| 15 mar 2024 | 74.00 | 75.00 | 74.00 | 74.50 | 74.50 | 7,131 |
| 14 mar 2024 | 72.50 | 74.00 | 72.00 | 74.00 | 74.00 | 19,021 |
| 13 mar 2024 | 73.00 | 73.00 | 72.00 | 72.50 | 72.50 | 9,872 |
| 12 mar 2024 | 72.00 | 73.50 | 72.00 | 73.00 | 73.00 | 9,932 |
| 11 mar 2024 | 74.50 | 74.50 | 72.00 | 73.50 | 73.50 | 6,856 |
| 08 mar 2024 | 73.50 | 74.50 | 72.00 | 73.50 | 73.50 | 34,328 |
| 07 mar 2024 | 74.50 | 74.50 | 73.50 | 74.50 | 74.50 | 8,933 |
| 06 mar 2024 | 73.50 | 74.50 | 72.50 | 74.00 | 74.00 | 11,929 |
| 05 mar 2024 | 74.00 | 75.50 | 73.00 | 73.50 | 73.50 | 10,202 |
| 04 mar 2024 | 76.00 | 76.00 | 74.00 | 75.50 | 75.50 | 8,605 |
| 01 mar 2024 | 75.00 | 76.50 | 73.50 | 76.00 | 76.00 | 23,222 |
| 29 feb 2024 | 76.50 | 76.50 | 74.50 | 75.00 | 75.00 | 27,477 |
| 28 feb 2024 | 76.00 | 76.50 | 72.50 | 76.50 | 76.50 | 29,624 |
| 27 feb 2024 | 78.00 | 78.00 | 75.00 | 76.00 | 76.00 | 14,796 |
| 26 feb 2024 | 77.50 | 78.00 | 75.50 | 78.00 | 78.00 | 47,290 |
| 23 feb 2024 | 78.50 | 79.00 | 75.00 | 77.50 | 77.50 | 98,009 |
| 22 feb 2024 | 78.00 | 80.50 | 75.00 | 78.50 | 78.50 | 73,936 |
| 21 feb 2024 | 79.00 | 79.00 | 76.50 | 77.00 | 77.00 | 13,807 |
| 20 feb 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | 30,938 |
| 19 feb 2024 | 79.00 | 79.00 | 76.50 | 78.00 | 78.00 | 16,514 |
| 16 feb 2024 | 76.90 | 78.80 | 76.88 | 78.46 | 78.46 | 27,704 |
| 15 feb 2024 | 76.90 | 76.90 | 75.95 | 76.25 | 76.25 | 18,186 |
| 14 feb 2024 | 75.33 | 76.90 | 75.33 | 76.75 | 76.75 | 17,519 |
| 13 feb 2024 | 76.65 | 76.65 | 75.00 | 75.56 | 75.56 | 19,610 |
| 12 feb 2024 | 73.96 | 76.15 | 73.01 | 75.70 | 75.70 | 58,604 |
| 09 feb 2024 | 70.46 | 71.00 | 70.02 | 71.00 | 71.00 | 5,158 |
| 08 feb 2024 | 70.49 | 71.00 | 70.00 | 70.46 | 70.46 | 7,759 |
| 07 feb 2024 | 73.50 | 73.50 | 70.00 | 70.49 | 70.49 | 6,713 |
| 06 feb 2024 | 72.70 | 73.50 | 70.91 | 72.00 | 72.00 | 6,452 |
| 05 feb 2024 | 71.20 | 72.50 | 71.20 | 71.70 | 71.70 | 7,729 |
| 02 feb 2024 | 73.00 | 73.25 | 70.34 | 71.10 | 71.10 | 24,340 |
| 01 feb 2024 | 73.42 | 75.50 | 72.32 | 73.00 | 73.00 | 12,690 |
| 31 ene 2024 | 76.03 | 76.60 | 73.00 | 73.42 | 73.42 | 16,298 |
| 30 ene 2024 | 75.94 | 77.00 | 75.20 | 76.03 | 76.03 | 5,367 |
| 29 ene 2024 | 73.00 | 76.30 | 72.50 | 75.94 | 75.94 | 14,188 |
| 26 ene 2024 | 72.85 | 73.00 | 71.43 | 73.00 | 73.00 | 5,335 |
| 25 ene 2024 | 71.15 | 73.60 | 70.80 | 72.85 | 72.85 | 9,052 |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | - | - | - | - | - | - |
| 22 ene 2024 | 74.70 | 77.90 | 70.57 | 71.51 | 71.51 | 48,361 |
| 19 ene 2024 | 77.00 | 77.88 | 72.93 | 74.55 | 74.55 | 14,286 |
| 18 ene 2024 | 78.45 | 78.45 | 77.04 | 77.98 | 77.98 | 2,309 |
| 17 ene 2024 | 77.15 | 77.28 | 76.01 | 77.00 | 77.00 | 6,441 |
| 16 ene 2024 | 78.00 | 78.18 | 76.57 | 77.15 | 77.15 | 9,158 |
| 15 ene 2024 | 76.41 | 79.03 | 76.41 | 76.55 | 76.55 | 14,396 |
| 12 ene 2024 | 75.83 | 76.00 | 75.02 | 76.00 | 76.00 | 10,466 |
| 11 ene 2024 | 75.75 | 76.00 | 74.35 | 74.99 | 74.99 | 15,592 |
| 10 ene 2024 | 75.00 | 75.85 | 75.00 | 75.50 | 75.50 | 2,280 |
| 09 ene 2024 | 75.27 | 76.00 | 74.71 | 75.60 | 75.60 | 11,450 |
| 08 ene 2024 | 73.60 | 75.48 | 73.60 | 75.26 | 75.26 | 10,025 |
| 05 ene 2024 | 73.12 | 75.20 | 72.64 | 73.60 | 73.60 | 4,071 |
| 04 ene 2024 | 75.60 | 75.60 | 74.05 | 75.30 | 75.30 | 3,975 |
| *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.