U.S. markets open in 3 hours 5 minutes
F S&P 500
5,317.25 -3.00 (-0.06%) F Dow Jones
39,985.00 -25.00 (-0.06%) F Nasdaq
18,650.50 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
2,104.60 -0.30 (-0.01%) Petróleo
79.25 +0.02 (+0.03%) Oro
2,387.70 +2.20 (+0.09%)
Skandinaviska Enskilda Banken AB (publ) (SVKEF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:50AM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 100 |
| 15 may 2024 | 14.08 | 14.20 | 14.08 | 14.20 | 14.20 | 4,700 |
| 14 may 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 13 may 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 10 may 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 09 may 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 200 |
| 08 may 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 07 may 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 06 may 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 100 |
| 03 may 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 02 may 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 01 may 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 30 abr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 29 abr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 26 abr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 25 abr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 24 abr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| 23 abr 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 400 |
| 22 abr 2024 | 13.42 | 13.48 | 13.42 | 13.48 | 13.48 | 1,100 |
| 19 abr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 2,100 |
| 18 abr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 17 abr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 16 abr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 100 |
| 15 abr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 100 |
| 12 abr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 11 abr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 10 abr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 1,200 |
| 09 abr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| 08 abr 2024 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 400 |
| 05 abr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 04 abr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 03 abr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 400 |
| 02 abr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 01 abr 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 28 mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 27 mar 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 200 |
| 26 mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 25 mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 22 mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 21 mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 20 mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| 20 mar 2024 | 0.011 Dividendo | |||||
| 19 mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.73 | - |
| 18 mar 2024 | 14.85 | 14.85 | 14.74 | 14.74 | 14.73 | 1,700 |
| 15 mar 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.15 | 300 |
| 14 mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.12 | 200 |
| 13 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | 700 |
| 12 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 11 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 08 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 07 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 06 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 05 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 04 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | 100 |
| 01 mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 29 feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 28 feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 27 feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 26 feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 23 feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | - |
| 22 feb 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.80 | 200 |
| 21 feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | - |
| 20 feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | - |
| 16 feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | - |
| 15 feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.59 | 100 |
| 14 feb 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.92 | 500 |
| 13 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 12 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 09 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 08 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 07 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 06 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 05 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 02 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 01 feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | - |
| 31 ene 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.48 | 900 |
| 30 ene 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.07 | - |
| 29 ene 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.07 | 1,000 |
| 26 ene 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.44 | - |
| 25 ene 2024 | 14.30 | 14.45 | 14.30 | 14.45 | 14.44 | 1,600 |
| 24 ene 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.72 | 100 |
| 23 ene 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
| 22 ene 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
| 19 ene 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
| 18 ene 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
| 17 ene 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
| 16 ene 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | - |
| 12 ene 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.08 | 200 |
| 11 ene 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.70 | 200 |
| 10 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 09 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 08 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 05 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 04 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 03 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 02 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 29 dic 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 28 dic 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 27 dic 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| 26 dic 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.20 | - |
| *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.