Skandinaviska Enskilda Banken AB (publ) (SVKEF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 09:50AM EDT
Periodo de tiempo:
14 jun 2023 - 14 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 jun 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 500 |
| 12 jun 2024 | 14.95 | 14.95 | 14.85 | 14.85 | 14.85 | 1,200 |
| 11 jun 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 10 jun 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 200 |
| 07 jun 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 06 jun 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 300 |
| 05 jun 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 04 jun 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 03 jun 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 31 may 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 30 may 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 100 |
| 29 may 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 100 |
| 28 may 2024 | 14.18 | 14.18 | 14.08 | 14.08 | 14.08 | 500 |
| 24 may 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 100 |
| 23 may 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 22 may 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 21 may 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 20 may 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 17 may 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 200 |
| 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 |
| *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.