U.S. markets open in 9 hours 1 minute
F S&P 500
5,307.50 +12.00 (+0.23%) F Dow Jones
38,887.00 +96.00 (+0.25%) F Nasdaq
18,641.50 +50.50 (+0.27%) E-mini Russell 2000 Index Futur
2,088.20 +12.40 (+0.60%) Petróleo
76.93 -0.06 (-0.08%) Oro
2,341.90 -3.90 (-0.17%)
Swedencare AB (publ) (SWDCF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 12:40PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 30 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 29 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 28 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 24 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 23 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 22 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 21 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 20 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 17 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 16 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 15 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 14 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 13 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 10 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 09 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| 08 may 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 750 |
| 07 may 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 10,000 |
| 06 may 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 03 may 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 02 may 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 01 may 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 30 abr 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 10,000 |
| 29 abr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| 26 abr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 10,000 |
| 26 abr 2024 | 0.23 Dividendo | |||||
| 25 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 24 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 23 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 22 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 19 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 18 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 17 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 16 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 15 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 12 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 11 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 10 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 09 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 08 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 05 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 04 abr 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.7300 | - |
| 03 abr 2024 | 5.7520 | 5.9600 | 5.7520 | 5.9600 | 5.7300 | 25,980 |
| 02 abr 2024 | 6.0453 | 6.0453 | 6.0453 | 6.0453 | 5.8120 | - |
| 01 abr 2024 | 6.0453 | 6.0453 | 6.0453 | 6.0453 | 5.8120 | - |
| 28 mar 2024 | 6.0453 | 6.0453 | 6.0453 | 6.0453 | 5.8120 | - |
| 27 mar 2024 | 6.0453 | 6.0453 | 6.0453 | 6.0453 | 5.8120 | - |
| 26 mar 2024 | 6.0453 | 6.0453 | 6.0453 | 6.0453 | 5.8120 | - |
| 25 mar 2024 | 6.0720 | 6.0720 | 6.0453 | 6.0453 | 5.8120 | 5,000 |
| 22 mar 2024 | 6.3000 | 6.3204 | 6.0700 | 6.1720 | 5.9338 | 20,000 |
| 21 mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.6723 | - |
| 20 mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.6723 | - |
| 19 mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.6723 | - |
| 18 mar 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.6723 | 31,000 |
| 15 mar 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.6339 | - |
| 14 mar 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.6339 | - |
| 13 mar 2024 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.6339 | 8,992 |
| 12 mar 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 11 mar 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 08 mar 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 07 mar 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 06 mar 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 05 mar 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 04 mar 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 01 mar 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 29 feb 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 28 feb 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 27 feb 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 26 feb 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 23 feb 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 22 feb 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 21 feb 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 20 feb 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 16 feb 2024 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 5.4704 | - |
| 15 feb 2024 | 5.8580 | 5.8580 | 5.6900 | 5.6900 | 5.4704 | 6,880 |
| 14 feb 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 13 feb 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 12 feb 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 09 feb 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 08 feb 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 07 feb 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 06 feb 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 05 feb 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 02 feb 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 01 feb 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 31 ene 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 30 ene 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 29 ene 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 26 ene 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 25 ene 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 24 ene 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 23 ene 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 22 ene 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 19 ene 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 18 ene 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 17 ene 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 16 ene 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 12 ene 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | - |
| 11 ene 2024 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | 6.2588 | 199,734 |
| 10 ene 2024 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 5.7973 | - |
| *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.