U.S. markets open in 4 hours 32 minutes
F S&P 500
5,053.75 +6.25 (+0.12%) F Dow Jones
38,494.00 +26.00 (+0.07%) F Nasdaq
17,382.75 +32.75 (+0.19%) E-mini Russell 2000 Index Futur
1,982.10 -0.50 (-0.03%) Petróleo
82.60 +0.70 (+0.85%) Oro
2,316.40 -30.00 (-1.28%)
AB SKF (publ) (SKF-B.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
A partir del 10:58AM 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 | 223.20 | 223.60 | 221.20 | 222.50 | 222.50 | 115,735 |
| 22 abr 2024 | 220.90 | 224.40 | 213.40 | 222.30 | 222.30 | 2,578,353 |
| 19 abr 2024 | 216.70 | 219.50 | 214.20 | 219.50 | 219.50 | 1,472,435 |
| 18 abr 2024 | 220.60 | 221.90 | 218.10 | 219.60 | 219.60 | 866,417 |
| 17 abr 2024 | 216.80 | 221.30 | 216.80 | 219.30 | 219.30 | 851,416 |
| 16 abr 2024 | 218.90 | 219.50 | 215.80 | 216.80 | 216.80 | 897,511 |
| 15 abr 2024 | 220.00 | 224.90 | 220.00 | 222.20 | 222.20 | 763,947 |
| 12 abr 2024 | 220.80 | 223.00 | 218.30 | 218.70 | 218.70 | 761,950 |
| 11 abr 2024 | 224.20 | 225.80 | 216.40 | 219.00 | 219.00 | 1,293,788 |
| 10 abr 2024 | 225.30 | 226.90 | 222.00 | 224.20 | 224.20 | 758,082 |
| 09 abr 2024 | 226.40 | 226.60 | 223.00 | 223.80 | 223.80 | 1,079,439 |
| 08 abr 2024 | 227.90 | 228.70 | 225.40 | 226.40 | 226.40 | 1,058,936 |
| 05 abr 2024 | 224.80 | 228.80 | 224.00 | 228.50 | 228.50 | 1,193,485 |
| 04 abr 2024 | 223.50 | 228.10 | 222.90 | 227.60 | 227.60 | 1,391,827 |
| 03 abr 2024 | 221.90 | 223.00 | 219.10 | 222.50 | 222.50 | 832,005 |
| 02 abr 2024 | 219.60 | 224.00 | 218.80 | 222.60 | 222.60 | 1,761,523 |
| 28 mar 2024 | 221.30 | 223.30 | 218.40 | 218.50 | 218.50 | 701,433 |
| 27 mar 2024 | 221.30 | 223.20 | 220.10 | 221.00 | 221.00 | 1,246,582 |
| 27 mar 2024 | 7.5 Dividendo | |||||
| 26 mar 2024 | 226.70 | 230.50 | 224.10 | 229.60 | 222.10 | 1,538,112 |
| 25 mar 2024 | 232.10 | 232.40 | 226.00 | 227.30 | 219.88 | 1,204,528 |
| 22 mar 2024 | 231.40 | 233.40 | 228.00 | 231.80 | 224.23 | 1,208,329 |
| 21 mar 2024 | 231.50 | 232.40 | 228.50 | 232.40 | 224.81 | 1,144,121 |
| 20 mar 2024 | 227.60 | 229.90 | 226.00 | 228.10 | 220.65 | 980,337 |
| 19 mar 2024 | 225.60 | 229.30 | 223.90 | 227.60 | 220.17 | 2,466,158 |
| 18 mar 2024 | 236.50 | 239.00 | 230.70 | 232.00 | 224.42 | 1,847,766 |
| 15 mar 2024 | 232.80 | 238.20 | 232.80 | 236.50 | 228.77 | 1,887,155 |
| 14 mar 2024 | 233.10 | 233.60 | 230.90 | 232.70 | 225.10 | 1,220,464 |
| 13 mar 2024 | 234.80 | 236.30 | 232.30 | 232.80 | 225.20 | 1,327,919 |
| 12 mar 2024 | 228.10 | 235.00 | 227.60 | 234.50 | 226.84 | 2,581,363 |
| 11 mar 2024 | 225.40 | 227.50 | 224.50 | 227.10 | 219.68 | 1,059,959 |
| 08 mar 2024 | 224.80 | 226.60 | 224.20 | 225.20 | 217.84 | 961,061 |
| 07 mar 2024 | 223.50 | 224.60 | 222.40 | 224.50 | 217.17 | 1,210,718 |
| 06 mar 2024 | 223.30 | 224.90 | 223.10 | 224.50 | 217.17 | 1,138,922 |
| 05 mar 2024 | 222.70 | 224.40 | 221.70 | 223.50 | 216.20 | 1,118,947 |
| 04 mar 2024 | 226.30 | 227.00 | 224.10 | 225.50 | 218.13 | 812,321 |
| 01 mar 2024 | 227.30 | 228.10 | 225.20 | 225.30 | 217.94 | 930,108 |
| 29 feb 2024 | 227.00 | 228.30 | 224.70 | 225.80 | 218.42 | 1,383,092 |
| 28 feb 2024 | 223.80 | 226.50 | 223.50 | 226.10 | 218.71 | 788,454 |
| 27 feb 2024 | 221.70 | 223.90 | 221.00 | 223.80 | 216.49 | 1,020,949 |
| 26 feb 2024 | 221.50 | 223.10 | 219.40 | 221.40 | 214.17 | 811,853 |
| 23 feb 2024 | 218.00 | 222.10 | 216.30 | 221.60 | 214.36 | 1,196,015 |
| 22 feb 2024 | 219.30 | 221.40 | 215.20 | 215.30 | 208.27 | 1,210,338 |
| 21 feb 2024 | 216.40 | 218.40 | 216.20 | 217.20 | 210.11 | 725,825 |
| 20 feb 2024 | 217.00 | 218.10 | 214.60 | 216.40 | 209.33 | 647,155 |
| 19 feb 2024 | 216.70 | 219.00 | 216.70 | 217.70 | 210.59 | 727,457 |
| 16 feb 2024 | 217.60 | 220.20 | 217.20 | 218.40 | 211.27 | 1,449,260 |
| 15 feb 2024 | 213.60 | 217.80 | 213.60 | 216.40 | 209.33 | 1,194,264 |
| 14 feb 2024 | 211.20 | 213.20 | 210.20 | 212.60 | 205.66 | 906,806 |
| 13 feb 2024 | 209.10 | 211.50 | 208.70 | 209.80 | 202.95 | 1,066,462 |
| 12 feb 2024 | 209.00 | 210.00 | 208.00 | 209.80 | 202.95 | 1,152,328 |
| 09 feb 2024 | 209.90 | 210.50 | 207.80 | 208.30 | 201.50 | 754,341 |
| 08 feb 2024 | 209.50 | 211.50 | 207.70 | 209.90 | 203.04 | 930,655 |
| 07 feb 2024 | 213.50 | 213.70 | 208.50 | 208.90 | 202.08 | 1,717,893 |
| 06 feb 2024 | 211.00 | 214.00 | 208.90 | 213.50 | 206.53 | 1,766,296 |
| 05 feb 2024 | 209.90 | 209.90 | 204.30 | 206.30 | 199.56 | 1,645,616 |
| 02 feb 2024 | 208.00 | 211.40 | 207.50 | 209.90 | 203.04 | 1,295,768 |
| 01 feb 2024 | 203.70 | 208.00 | 202.20 | 206.60 | 199.85 | 2,350,250 |
| 31 ene 2024 | 208.60 | 212.60 | 204.40 | 205.90 | 199.17 | 4,732,903 |
| 30 ene 2024 | 199.20 | 199.20 | 196.85 | 197.30 | 190.86 | 1,520,533 |
| 29 ene 2024 | 201.00 | 201.00 | 196.10 | 198.50 | 192.02 | 1,256,206 |
| 26 ene 2024 | 201.20 | 202.30 | 198.80 | 201.10 | 194.53 | 1,355,943 |
| 25 ene 2024 | 195.85 | 201.70 | 195.55 | 200.90 | 194.34 | 1,998,660 |
| 24 ene 2024 | 197.60 | 198.55 | 195.25 | 196.15 | 189.74 | 1,047,793 |
| 23 ene 2024 | 197.30 | 198.00 | 195.05 | 195.25 | 188.87 | 966,668 |
| 22 ene 2024 | 194.00 | 196.50 | 193.90 | 195.80 | 189.40 | 974,385 |
| 19 ene 2024 | 193.95 | 195.00 | 192.50 | 192.70 | 186.41 | 1,088,769 |
| 18 ene 2024 | 189.15 | 194.80 | 188.25 | 193.65 | 187.32 | 1,781,727 |
| 17 ene 2024 | 189.45 | 190.70 | 186.85 | 189.05 | 182.87 | 1,158,080 |
| 16 ene 2024 | 193.40 | 194.10 | 190.60 | 191.40 | 185.15 | 1,383,208 |
| 15 ene 2024 | 196.10 | 196.30 | 194.65 | 194.85 | 188.49 | 732,854 |
| 12 ene 2024 | 195.10 | 197.50 | 195.10 | 195.95 | 189.55 | 1,171,264 |
| 11 ene 2024 | 199.05 | 199.85 | 194.60 | 194.75 | 188.39 | 1,843,034 |
| 10 ene 2024 | 200.00 | 201.30 | 196.35 | 198.10 | 191.63 | 1,205,510 |
| 09 ene 2024 | 201.10 | 201.10 | 196.45 | 198.15 | 191.68 | 1,145,720 |
| 08 ene 2024 | 198.20 | 202.20 | 197.00 | 202.20 | 195.60 | 1,258,336 |
| 05 ene 2024 | 199.45 | 200.50 | 196.65 | 196.65 | 190.23 | 660,061 |
| 04 ene 2024 | 199.40 | 200.30 | 197.35 | 199.40 | 192.89 | 1,843,077 |
| 03 ene 2024 | 201.10 | 202.10 | 196.85 | 199.40 | 192.89 | 2,131,870 |
| 02 ene 2024 | 202.10 | 204.40 | 200.10 | 201.70 | 195.11 | 954,609 |
| 29 dic 2023 | 203.10 | 203.80 | 201.30 | 201.30 | 194.72 | 808,093 |
| 28 dic 2023 | 204.80 | 205.30 | 202.40 | 202.50 | 195.89 | 1,028,523 |
| 27 dic 2023 | 205.00 | 206.30 | 203.60 | 204.30 | 197.63 | 730,107 |
| 22 dic 2023 | 204.10 | 205.70 | 204.00 | 204.30 | 197.63 | 553,669 |
| 21 dic 2023 | 206.60 | 207.00 | 203.60 | 205.10 | 198.40 | 831,915 |
| 20 dic 2023 | 206.60 | 207.80 | 205.40 | 207.60 | 200.82 | 1,175,791 |
| 19 dic 2023 | 205.50 | 207.70 | 204.10 | 206.60 | 199.85 | 1,237,836 |
| 18 dic 2023 | 206.00 | 207.30 | 204.50 | 205.50 | 198.79 | 1,018,062 |
| 15 dic 2023 | 205.40 | 207.20 | 204.70 | 206.90 | 200.14 | 2,170,733 |
| 14 dic 2023 | 205.00 | 208.80 | 202.70 | 204.60 | 197.92 | 2,278,338 |
| 13 dic 2023 | 204.50 | 204.70 | 202.20 | 202.50 | 195.89 | 1,271,060 |
| 12 dic 2023 | 205.00 | 205.70 | 203.40 | 204.50 | 197.82 | 1,783,444 |
| 11 dic 2023 | 202.10 | 204.50 | 199.85 | 204.40 | 197.72 | 1,569,394 |
| 08 dic 2023 | 202.00 | 204.20 | 200.10 | 203.00 | 196.37 | 2,210,021 |
| 07 dic 2023 | 202.50 | 205.20 | 201.90 | 204.30 | 197.63 | 1,075,585 |
| 06 dic 2023 | 199.80 | 204.50 | 198.75 | 202.60 | 195.98 | 1,622,451 |
| 05 dic 2023 | 195.00 | 197.05 | 194.70 | 196.30 | 189.89 | 945,852 |
| 04 dic 2023 | 198.90 | 200.40 | 196.40 | 196.70 | 190.27 | 1,494,957 |
| 01 dic 2023 | 197.35 | 199.75 | 196.80 | 199.65 | 193.13 | 1,335,972 |
| 30 nov 2023 | 195.75 | 197.60 | 194.90 | 197.10 | 190.66 | 2,508,804 |
| *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.