U.S. markets closed

Swedbank AB (publ) (SWDBY)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
20.25-0.18 (-0.88%)
Al cierre: 03:27PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 202420.2420.3320.1520.2420.2415,500
20 jun 202420.4220.4720.3720.3920.3913,700
18 jun 202420.2020.4520.1520.4520.4526,400
17 jun 202420.1920.3520.0920.3420.3423,300
14 jun 202420.2720.4420.2120.4420.4414,600
13 jun 202420.6620.7920.5220.6120.6120,200
12 jun 202421.2821.4521.0821.0821.0817,600
11 jun 202420.6720.7020.4120.6020.6020,400
10 jun 202420.3920.7620.3320.7620.7613,800
07 jun 202420.8521.1120.8520.8920.898,500
06 jun 202420.8221.0020.6221.0021.0014,000
05 jun 202420.7620.7620.6020.6820.6810,100
04 jun 202420.6220.6720.5320.6120.6115,400
03 jun 202421.0821.1221.0121.0721.0710,000
31 may 202420.6320.8020.5820.7820.7812,900
30 may 202420.3520.4120.2620.3920.3910,600
29 may 202420.0820.1920.0420.1020.1014,500
28 may 202420.5120.7520.4520.5120.5117,000
24 may 202419.9420.2219.9420.1820.1813,000
23 may 202420.2820.3120.2020.2120.219,900
22 may 202420.1820.1820.0120.0520.059,900
21 may 202420.1920.3020.1920.2520.257,700
20 may 202420.4020.4520.3720.4320.4316,900
17 may 202420.2320.4220.2320.3920.3913,000
16 may 202420.2420.3520.1420.2120.217,100
15 may 202420.1020.3420.0620.3220.3210,800
14 may 202420.2420.2420.1120.1920.197,700
13 may 202420.3020.4420.2920.4020.4016,800
10 may 202420.1120.3620.0420.1820.1816,800
09 may 202419.6219.6519.5519.6519.6510,100
08 may 202419.5119.5519.4619.5019.5012,000
07 may 202420.0720.2220.0120.1320.1317,800
06 may 202420.0420.3019.8720.0620.0613,000
03 may 202419.5719.6219.4819.5919.5913,200
02 may 202419.1519.2319.1419.2119.2112,200
01 may 202419.1519.4019.1419.2519.255,100
30 abr 202419.2519.3518.9919.1119.118,400
29 abr 202419.2419.3719.2419.3419.3416,900
26 abr 202419.2019.2218.9819.1119.1113,900
25 abr 202418.5219.2518.5219.2419.2415,000
24 abr 202419.1319.1418.9219.1119.1111,900
23 abr 202420.2120.3320.0820.2120.2122,200
22 abr 202419.6219.9019.6019.7119.7144,000
19 abr 202419.5519.7019.5519.6719.6737,600
18 abr 202419.3819.5119.3619.4019.4014,100
17 abr 202419.2119.4119.1419.3019.3011,900
16 abr 202419.2819.2819.0119.1819.1838,300
15 abr 202420.0520.0519.6719.6719.6717,500
12 abr 202419.9219.9219.7019.8019.807,500
11 abr 202420.1220.2820.0020.2220.2212,800
10 abr 202420.6620.7220.6320.6920.6912,200
09 abr 202420.9721.0020.7120.7120.716,200
08 abr 202421.0021.1021.0021.0721.0710,200
05 abr 202420.4020.5220.4020.4020.406,700
04 abr 202420.1420.3120.0020.0220.0215,400
03 abr 202420.0820.2520.0820.1520.1517,900
02 abr 202419.8019.9419.7819.8519.8513,200
01 abr 202420.1520.2819.5019.8019.8015,500
28 mar 202419.8220.3019.8219.9019.9011,300
27 mar 202419.9619.9719.8019.8019.8011,800
27 mar 20241.48 Dividendo
26 mar 202421.8722.1721.7221.9820.5019,700
25 mar 202421.1921.4421.1921.3019.8713,200
22 mar 202421.7521.7521.1321.1419.7228,300
21 mar 202421.7822.0021.7522.0020.529,500
20 mar 202421.5921.8321.5221.8320.3611,700
19 mar 202421.5421.7521.5121.6420.186,900
18 mar 202421.6421.6421.4821.5320.087,200
15 mar 202421.8222.0321.8221.9620.4810,400
14 mar 202422.5022.6022.3022.3020.805,400
13 mar 202422.7422.8022.6822.7521.226,100
12 mar 202422.5722.7122.5722.7121.1811,600
11 mar 202422.3322.4622.2422.2820.786,400
08 mar 202422.8422.8422.4922.4920.9812,800
07 mar 202422.5222.5722.5022.5421.024,700
06 mar 202422.3422.3422.2022.2320.7316,900
05 mar 202422.1722.1722.0522.0620.579,800
04 mar 202422.1222.1222.0522.0920.606,400
01 mar 202422.2622.3022.1422.1620.679,500
29 feb 202421.8822.0021.8421.9120.4310,400
28 feb 202421.7621.8321.5921.6120.1512,200
27 feb 202421.5021.5621.4421.4920.0412,400
26 feb 202421.5021.5621.4421.5620.117,100
23 feb 202421.4221.5221.4021.4219.989,600
22 feb 202421.5621.5921.4821.5420.098,800
21 feb 202421.0521.0720.9421.0119.6012,800
20 feb 202420.9821.0420.9620.9819.5719,800
16 feb 202420.8020.8820.7820.8119.416,200
15 feb 202420.5620.7320.5620.7019.319,000
14 feb 202420.2320.3220.2220.3018.9315,000
13 feb 202420.1420.1819.9920.0518.7019,500
12 feb 202420.3120.5720.3120.5019.1224,200
09 feb 202419.9620.0119.8819.9618.6211,100
08 feb 202420.1320.1620.0220.0318.687,500
07 feb 202420.5220.5220.2320.2818.9135,400
06 feb 202419.9920.0819.9920.0318.6820,400
05 feb 202420.0820.0819.8920.0318.6813,200
02 feb 202420.3620.4020.3320.3919.024,900
01 feb 202420.4020.4920.2820.4219.058,800
31 ene 202420.7120.7120.3020.3218.959,000
*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...