U.S. markets closed
F S&P 500
5,564.50 -4.25 (-0.08%) F Dow Jones
39,667.00 -21.00 (-0.05%) F Nasdaq
20,245.25 -10.00 (-0.05%) E-mini Russell 2000 Index Futur
2,055.00 0.00 (0.00%) Petróleo
82.98 +0.17 (+0.21%) Oro
2,340.70 +7.30 (+0.31%)
Skanska AB (SKNB.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:32PM CEST
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 16.48 | 16.48 | 16.22 | 16.22 | 16.22 | 3 |
| 01 jul 2024 | 16.97 | 16.97 | 16.56 | 16.56 | 16.56 | - |
| 28 jun 2024 | 16.66 | 16.78 | 16.66 | 16.74 | 16.74 | - |
| 27 jun 2024 | 16.95 | 16.95 | 16.61 | 16.61 | 16.61 | - |
| 26 jun 2024 | 17.24 | 17.24 | 16.86 | 16.86 | 16.86 | - |
| 25 jun 2024 | 17.25 | 17.43 | 17.14 | 17.14 | 17.14 | - |
| 24 jun 2024 | 17.40 | 17.40 | 17.19 | 17.25 | 17.25 | - |
| 21 jun 2024 | 17.40 | 17.48 | 17.23 | 17.41 | 17.41 | - |
| 20 jun 2024 | 17.11 | 17.52 | 17.11 | 17.41 | 17.41 | - |
| 19 jun 2024 | 17.18 | 17.26 | 17.08 | 17.08 | 17.08 | - |
| 18 jun 2024 | 16.90 | 17.17 | 16.90 | 17.17 | 17.17 | - |
| 17 jun 2024 | 16.88 | 17.05 | 16.72 | 16.77 | 16.77 | - |
| 14 jun 2024 | 16.72 | 16.85 | 16.55 | 16.55 | 16.55 | - |
| 13 jun 2024 | 16.83 | 16.83 | 16.69 | 16.70 | 16.70 | - |
| 12 jun 2024 | 16.47 | 16.91 | 16.47 | 16.86 | 16.86 | - |
| 11 jun 2024 | 16.10 | 16.42 | 16.10 | 16.37 | 16.37 | - |
| 10 jun 2024 | 16.11 | 16.11 | 15.90 | 16.08 | 16.08 | - |
| 07 jun 2024 | 16.42 | 16.42 | 16.08 | 16.08 | 16.08 | - |
| 06 jun 2024 | 16.40 | 16.45 | 16.40 | 16.45 | 16.45 | - |
| 05 jun 2024 | 16.28 | 16.39 | 16.28 | 16.34 | 16.34 | - |
| 04 jun 2024 | 16.33 | 16.33 | 16.14 | 16.14 | 16.14 | - |
| 03 jun 2024 | 16.33 | 16.47 | 16.29 | 16.29 | 16.29 | - |
| 31 may 2024 | 16.33 | 16.33 | 16.13 | 16.15 | 16.15 | - |
| 30 may 2024 | 16.06 | 16.32 | 16.01 | 16.27 | 16.27 | - |
| 29 may 2024 | 16.40 | 16.40 | 16.15 | 16.15 | 16.15 | - |
| 28 may 2024 | 16.65 | 16.71 | 16.45 | 16.45 | 16.45 | - |
| 27 may 2024 | 16.47 | 16.63 | 16.44 | 16.63 | 16.63 | - |
| 24 may 2024 | 16.18 | 16.46 | 16.18 | 16.46 | 16.46 | - |
| 23 may 2024 | 16.41 | 16.47 | 16.25 | 16.25 | 16.25 | - |
| 22 may 2024 | 16.54 | 16.54 | 16.20 | 16.34 | 16.34 | - |
| 21 may 2024 | 16.67 | 16.73 | 16.52 | 16.52 | 16.52 | - |
| 20 may 2024 | 16.79 | 16.92 | 16.69 | 16.69 | 16.69 | - |
| 17 may 2024 | 16.69 | 16.80 | 16.63 | 16.76 | 16.76 | - |
| 16 may 2024 | 16.64 | 16.83 | 16.64 | 16.83 | 16.83 | - |
| 15 may 2024 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | - |
| 14 may 2024 | 15.99 | 16.15 | 15.98 | 16.15 | 16.15 | - |
| 13 may 2024 | 16.42 | 16.42 | 16.01 | 16.01 | 16.01 | - |
| 10 may 2024 | 16.74 | 16.77 | 16.40 | 16.40 | 16.40 | - |
| 09 may 2024 | 16.61 | 16.72 | 16.58 | 16.72 | 16.72 | - |
| 08 may 2024 | 17.14 | 17.14 | 16.45 | 16.64 | 16.64 | - |
| 07 may 2024 | 17.00 | 17.21 | 17.00 | 17.21 | 17.21 | - |
| 06 may 2024 | 16.83 | 16.97 | 16.80 | 16.97 | 16.97 | - |
| 03 may 2024 | 16.59 | 16.83 | 16.58 | 16.83 | 16.83 | - |
| 02 may 2024 | 16.13 | 16.58 | 16.13 | 16.58 | 16.58 | - |
| 30 abr 2024 | 16.31 | 16.33 | 16.10 | 16.10 | 16.10 | - |
| 29 abr 2024 | 16.33 | 16.34 | 16.32 | 16.32 | 16.32 | - |
| 26 abr 2024 | 15.82 | 16.28 | 15.82 | 16.25 | 16.25 | - |
| 25 abr 2024 | 16.35 | 16.35 | 15.80 | 15.80 | 15.80 | - |
| 24 abr 2024 | 16.83 | 16.83 | 16.39 | 16.39 | 16.39 | 3 |
| 23 abr 2024 | 16.50 | 16.70 | 16.48 | 16.70 | 16.70 | - |
| 22 abr 2024 | 16.30 | 16.48 | 16.25 | 16.48 | 16.48 | - |
| 19 abr 2024 | 15.92 | 16.22 | 15.92 | 16.17 | 16.17 | - |
| 18 abr 2024 | 16.14 | 16.17 | 16.11 | 16.11 | 16.11 | - |
| 17 abr 2024 | 16.14 | 16.35 | 16.05 | 16.05 | 16.05 | - |
| 16 abr 2024 | 16.36 | 16.36 | 16.25 | 16.25 | 16.25 | - |
| 15 abr 2024 | 16.63 | 16.68 | 16.46 | 16.52 | 16.52 | - |
| 12 abr 2024 | 16.62 | 16.82 | 16.49 | 16.49 | 16.49 | - |
| 11 abr 2024 | 16.64 | 16.77 | 16.42 | 16.56 | 16.56 | - |
| 10 abr 2024 | 17.00 | 17.08 | 16.61 | 16.61 | 16.61 | - |
| 09 abr 2024 | 16.91 | 17.01 | 16.91 | 16.92 | 16.92 | - |
| 08 abr 2024 | 16.61 | 16.97 | 16.61 | 16.95 | 16.95 | - |
| 05 abr 2024 | 16.56 | 16.69 | 16.56 | 16.61 | 16.61 | - |
| 04 abr 2024 | 16.73 | 16.94 | 16.73 | 16.80 | 16.80 | - |
| 03 abr 2024 | 16.56 | 16.73 | 16.40 | 16.73 | 16.73 | - |
| 02 abr 2024 | 16.30 | 16.45 | 16.14 | 16.14 | 16.14 | - |
| 28 mar 2024 | 16.61 | 16.61 | 16.41 | 16.41 | 16.41 | - |
| 28 mar 2024 | 5.5 Dividendo | |||||
| 27 mar 2024 | 16.95 | 17.16 | 16.95 | 17.08 | 11.59 | - |
| 26 mar 2024 | 16.90 | 17.13 | 16.90 | 16.95 | 11.50 | - |
| 25 mar 2024 | 16.88 | 17.00 | 16.84 | 16.84 | 11.42 | - |
| 22 mar 2024 | 16.88 | 16.97 | 16.88 | 16.88 | 11.45 | - |
| 21 mar 2024 | 16.82 | 17.02 | 16.81 | 16.98 | 11.51 | - |
| 20 mar 2024 | 17.01 | 17.01 | 16.49 | 16.67 | 11.30 | - |
| 19 mar 2024 | 16.93 | 17.14 | 16.93 | 17.10 | 11.60 | - |
| 18 mar 2024 | 17.21 | 17.25 | 16.95 | 16.95 | 11.49 | - |
| 15 mar 2024 | 17.36 | 17.36 | 17.17 | 17.18 | 11.65 | - |
| 14 mar 2024 | 17.50 | 17.58 | 17.34 | 17.34 | 11.76 | - |
| 13 mar 2024 | 17.53 | 17.57 | 17.44 | 17.57 | 11.91 | - |
| 12 mar 2024 | 17.44 | 17.58 | 17.44 | 17.49 | 11.86 | - |
| 11 mar 2024 | 17.28 | 17.70 | 17.28 | 17.35 | 11.76 | - |
| 08 mar 2024 | 17.00 | 17.32 | 17.00 | 17.30 | 11.73 | - |
| 07 mar 2024 | 16.73 | 17.00 | 16.72 | 16.98 | 11.51 | - |
| 06 mar 2024 | 16.74 | 16.79 | 16.66 | 16.77 | 11.37 | - |
| 05 mar 2024 | 16.77 | 16.77 | 16.72 | 16.73 | 11.34 | - |
| 04 mar 2024 | 17.15 | 17.15 | 16.77 | 16.83 | 11.41 | - |
| 01 mar 2024 | 17.05 | 17.13 | 17.05 | 17.13 | 11.61 | - |
| 29 feb 2024 | 16.85 | 17.08 | 16.84 | 16.94 | 11.49 | - |
| 28 feb 2024 | 16.69 | 16.88 | 16.69 | 16.82 | 11.41 | - |
| 27 feb 2024 | 16.50 | 16.81 | 16.50 | 16.78 | 11.38 | - |
| 26 feb 2024 | 16.44 | 16.54 | 16.42 | 16.54 | 11.22 | - |
| 23 feb 2024 | 16.50 | 16.52 | 16.47 | 16.50 | 11.19 | - |
| 22 feb 2024 | 16.47 | 16.54 | 16.41 | 16.47 | 11.17 | - |
| 21 feb 2024 | 16.42 | 16.42 | 16.33 | 16.33 | 11.07 | - |
| 20 feb 2024 | 16.38 | 16.38 | 16.30 | 16.38 | 11.10 | - |
| 19 feb 2024 | 16.47 | 16.54 | 16.42 | 16.42 | 11.13 | - |
| 16 feb 2024 | 16.76 | 16.76 | 16.46 | 16.51 | 11.20 | - |
| 15 feb 2024 | 16.58 | 16.80 | 16.50 | 16.75 | 11.36 | - |
| 14 feb 2024 | 16.22 | 16.46 | 16.22 | 16.46 | 11.16 | - |
| 13 feb 2024 | 16.48 | 16.65 | 16.16 | 16.19 | 10.98 | - |
| 12 feb 2024 | 16.72 | 16.77 | 16.53 | 16.53 | 11.21 | - |
| *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.