Sinch AB (publ) (SINCH.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
A partir del 04:28PM CEST. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 25.10 | 25.90 | 25.10 | 25.82 | 25.82 | 2,862,150 |
| 22 abr 2024 | 24.44 | 25.48 | 24.44 | 25.09 | 25.09 | 4,167,452 |
| 19 abr 2024 | 24.20 | 24.53 | 24.01 | 24.35 | 24.35 | 3,371,464 |
| 18 abr 2024 | 24.65 | 24.89 | 24.21 | 24.75 | 24.75 | 3,315,284 |
| 17 abr 2024 | 25.65 | 26.00 | 24.56 | 24.65 | 24.65 | 6,976,903 |
| 16 abr 2024 | 25.25 | 25.84 | 24.71 | 25.65 | 25.65 | 6,029,348 |
| 15 abr 2024 | 26.62 | 27.00 | 25.74 | 25.74 | 25.74 | 5,376,824 |
| 12 abr 2024 | 27.29 | 28.06 | 26.31 | 26.31 | 26.31 | 8,898,535 |
| 11 abr 2024 | 25.50 | 26.88 | 25.50 | 26.45 | 26.45 | 5,520,638 |
| 10 abr 2024 | 26.21 | 28.08 | 25.96 | 25.96 | 25.96 | 9,432,089 |
| 09 abr 2024 | 25.49 | 26.64 | 25.07 | 25.96 | 25.96 | 5,508,829 |
| 08 abr 2024 | 25.20 | 25.49 | 24.33 | 25.49 | 25.49 | 4,991,426 |
| 05 abr 2024 | 25.14 | 25.67 | 24.84 | 25.29 | 25.29 | 5,025,433 |
| 04 abr 2024 | 24.64 | 25.91 | 24.48 | 25.90 | 25.90 | 5,203,131 |
| 03 abr 2024 | 24.86 | 25.13 | 23.46 | 24.67 | 24.67 | 8,764,455 |
| 02 abr 2024 | 26.78 | 27.00 | 24.81 | 24.85 | 24.85 | 7,173,148 |
| 28 mar 2024 | 26.55 | 27.30 | 26.33 | 26.85 | 26.85 | 4,041,913 |
| 27 mar 2024 | 25.50 | 26.59 | 25.22 | 26.54 | 26.54 | 7,963,279 |
| 26 mar 2024 | 24.33 | 25.25 | 24.11 | 25.19 | 25.19 | 5,384,171 |
| 25 mar 2024 | 24.92 | 25.00 | 24.33 | 24.52 | 24.52 | 6,591,983 |
| 22 mar 2024 | 23.99 | 24.47 | 23.75 | 24.34 | 24.34 | 4,374,720 |
| 21 mar 2024 | 24.30 | 24.75 | 23.85 | 24.30 | 24.30 | 6,381,393 |
| 20 mar 2024 | 23.85 | 24.18 | 23.50 | 23.63 | 23.63 | 4,359,913 |
| 19 mar 2024 | 24.04 | 24.15 | 23.62 | 24.05 | 24.05 | 3,346,516 |
| 18 mar 2024 | 24.70 | 25.02 | 23.97 | 24.26 | 24.26 | 5,349,205 |
| 15 mar 2024 | 24.84 | 25.32 | 24.45 | 24.53 | 24.53 | 6,517,094 |
| 14 mar 2024 | 25.00 | 25.44 | 24.72 | 24.80 | 24.80 | 6,363,441 |
| 13 mar 2024 | 25.58 | 25.62 | 24.77 | 25.05 | 25.05 | 5,179,155 |
| 12 mar 2024 | 25.60 | 25.87 | 24.95 | 25.57 | 25.57 | 5,417,749 |
| 11 mar 2024 | 25.40 | 25.67 | 25.13 | 25.50 | 25.50 | 2,562,941 |
| 08 mar 2024 | 25.46 | 26.03 | 24.96 | 25.50 | 25.50 | 4,429,240 |
| 07 mar 2024 | 24.83 | 25.69 | 24.35 | 25.52 | 25.52 | 7,174,640 |
| 06 mar 2024 | 24.72 | 25.06 | 24.56 | 24.83 | 24.83 | 5,848,455 |
| 05 mar 2024 | 25.77 | 25.85 | 24.80 | 24.81 | 24.81 | 6,768,587 |
| 04 mar 2024 | 26.64 | 26.91 | 25.84 | 26.00 | 26.00 | 4,297,865 |
| 01 mar 2024 | 26.00 | 26.64 | 25.71 | 26.64 | 26.64 | 6,638,166 |
| 29 feb 2024 | 26.61 | 26.61 | 25.73 | 25.97 | 25.97 | 6,599,226 |
| 28 feb 2024 | 27.00 | 27.15 | 26.23 | 26.61 | 26.61 | 4,650,278 |
| 27 feb 2024 | 26.48 | 27.40 | 26.43 | 27.28 | 27.28 | 4,421,760 |
| 26 feb 2024 | 27.54 | 27.72 | 26.17 | 26.67 | 26.67 | 4,905,633 |
| 23 feb 2024 | 27.60 | 27.92 | 27.03 | 27.54 | 27.54 | 4,352,223 |
| 22 feb 2024 | 27.50 | 28.06 | 26.97 | 27.80 | 27.80 | 6,517,891 |
| 21 feb 2024 | 27.52 | 28.07 | 27.01 | 27.20 | 27.20 | 5,694,957 |
| 20 feb 2024 | 27.35 | 27.78 | 27.02 | 27.50 | 27.50 | 6,081,108 |
| 19 feb 2024 | 28.90 | 30.08 | 27.21 | 27.40 | 27.40 | 9,929,152 |
| 16 feb 2024 | 32.67 | 32.80 | 28.92 | 29.67 | 29.67 | 17,827,590 |
| 15 feb 2024 | 32.04 | 32.17 | 27.82 | 31.86 | 31.86 | 24,789,857 |
| 14 feb 2024 | 28.58 | 29.12 | 28.12 | 29.12 | 29.12 | 4,628,966 |
| 13 feb 2024 | 29.66 | 30.00 | 28.32 | 28.70 | 28.70 | 6,732,010 |
| 12 feb 2024 | 27.35 | 29.29 | 27.02 | 29.08 | 29.08 | 8,044,010 |
| 09 feb 2024 | 26.27 | 27.38 | 25.98 | 27.22 | 27.22 | 7,385,476 |
| 08 feb 2024 | 26.22 | 26.64 | 25.98 | 26.41 | 26.41 | 5,622,483 |
| 07 feb 2024 | 25.78 | 26.73 | 25.15 | 26.20 | 26.20 | 9,450,100 |
| 06 feb 2024 | 26.60 | 27.34 | 25.42 | 25.78 | 25.78 | 15,716,632 |
| 05 feb 2024 | 27.79 | 28.58 | 26.81 | 27.06 | 27.06 | 5,412,728 |
| 02 feb 2024 | 29.23 | 29.71 | 27.98 | 28.00 | 28.00 | 12,036,930 |
| 01 feb 2024 | 31.80 | 34.00 | 27.98 | 28.39 | 28.39 | 23,661,985 |
| 31 ene 2024 | 31.80 | 32.47 | 31.50 | 32.35 | 32.35 | 3,558,219 |
| 30 ene 2024 | 32.20 | 32.80 | 31.90 | 31.93 | 31.93 | 5,370,608 |
| 29 ene 2024 | 31.15 | 32.67 | 30.88 | 31.82 | 31.82 | 5,572,457 |
| 26 ene 2024 | 30.70 | 31.84 | 29.93 | 31.56 | 31.56 | 4,848,616 |
| 25 ene 2024 | 30.70 | 30.89 | 29.83 | 30.70 | 30.70 | 4,636,221 |
| 24 ene 2024 | 31.08 | 31.75 | 30.77 | 30.94 | 30.94 | 4,369,279 |
| 23 ene 2024 | 29.70 | 31.26 | 29.70 | 30.80 | 30.80 | 7,130,465 |
| 22 ene 2024 | 28.59 | 29.64 | 28.32 | 29.55 | 29.55 | 6,758,272 |
| 19 ene 2024 | 28.20 | 28.68 | 27.78 | 28.16 | 28.16 | 5,125,010 |
| 18 ene 2024 | 28.13 | 28.33 | 27.45 | 27.95 | 27.95 | 4,821,724 |
| 17 ene 2024 | 27.40 | 28.88 | 27.31 | 27.99 | 27.99 | 7,036,517 |
| 16 ene 2024 | 27.75 | 28.75 | 27.75 | 28.08 | 28.08 | 7,305,765 |
| 15 ene 2024 | 28.40 | 28.56 | 26.99 | 27.68 | 27.68 | 8,543,678 |
| 12 ene 2024 | 30.75 | 31.45 | 30.62 | 30.89 | 30.89 | 4,367,812 |
| 11 ene 2024 | 32.20 | 32.61 | 30.33 | 30.56 | 30.56 | 8,378,775 |
| 10 ene 2024 | 32.44 | 32.80 | 31.17 | 31.70 | 31.70 | 5,307,312 |
| 09 ene 2024 | 33.29 | 33.85 | 32.24 | 32.44 | 32.44 | 8,319,082 |
| 08 ene 2024 | 32.70 | 33.75 | 30.38 | 33.28 | 33.28 | 16,106,581 |
| 05 ene 2024 | 33.00 | 33.51 | 32.80 | 33.05 | 33.05 | 2,402,879 |
| 04 ene 2024 | 33.70 | 34.15 | 32.73 | 33.42 | 33.42 | 6,071,816 |
| 03 ene 2024 | 34.04 | 34.58 | 32.92 | 33.69 | 33.69 | 9,590,079 |
| 02 ene 2024 | 37.00 | 37.36 | 34.42 | 34.48 | 34.48 | 9,421,563 |
| 29 dic 2023 | 37.56 | 38.65 | 37.18 | 37.51 | 37.51 | 5,805,761 |
| 28 dic 2023 | 38.01 | 38.20 | 37.15 | 37.81 | 37.81 | 4,829,814 |
| 27 dic 2023 | 36.00 | 37.90 | 36.00 | 37.60 | 37.60 | 5,880,710 |
| 22 dic 2023 | 35.29 | 36.08 | 35.29 | 35.97 | 35.97 | 3,484,004 |
| 21 dic 2023 | 35.63 | 36.48 | 35.27 | 35.96 | 35.96 | 5,226,824 |
| 20 dic 2023 | 37.31 | 37.60 | 35.94 | 36.08 | 36.08 | 8,347,198 |
| 19 dic 2023 | 36.87 | 38.17 | 36.87 | 37.31 | 37.31 | 8,669,201 |
| 18 dic 2023 | 36.40 | 37.19 | 35.83 | 36.87 | 36.87 | 6,631,734 |
| 15 dic 2023 | 36.20 | 38.15 | 35.63 | 36.80 | 36.80 | 14,792,875 |
| 14 dic 2023 | 34.00 | 36.85 | 34.00 | 35.94 | 35.94 | 19,032,333 |
| 13 dic 2023 | 33.20 | 33.56 | 32.04 | 32.42 | 32.42 | 6,759,390 |
| 12 dic 2023 | 33.00 | 34.19 | 32.51 | 33.20 | 33.20 | 12,525,296 |
| 11 dic 2023 | 32.44 | 33.40 | 31.66 | 32.96 | 32.96 | 7,748,199 |
| 08 dic 2023 | 32.69 | 33.42 | 31.84 | 32.84 | 32.84 | 9,698,532 |
| 07 dic 2023 | 31.25 | 32.72 | 31.05 | 32.69 | 32.69 | 7,238,846 |
| 06 dic 2023 | 31.34 | 31.98 | 30.40 | 31.77 | 31.77 | 8,579,674 |
| 05 dic 2023 | 32.16 | 32.85 | 30.79 | 31.34 | 31.34 | 10,642,329 |
| 04 dic 2023 | 30.08 | 33.10 | 29.90 | 32.16 | 32.16 | 17,993,159 |
| 01 dic 2023 | 29.80 | 31.66 | 29.80 | 30.09 | 30.09 | 12,596,238 |
| 30 nov 2023 | 29.91 | 30.67 | 29.40 | 29.82 | 29.82 | 16,126,717 |
| 29 nov 2023 | 28.25 | 29.83 | 28.09 | 29.63 | 29.63 | 14,877,781 |
| *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.