Swedbank AB (publ) (SWEDAS.XC)
Cboe UK - Cboe UK Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 04:05PM BST
Periodo de tiempo:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
| 20 jun 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
| 19 jun 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
| 18 jun 2024 | 211.90 | 211.90 | 210.70 | 210.70 | 210.70 | 13 |
| 17 jun 2024 | 211.50 | 211.50 | 210.75 | 210.75 | 210.75 | 754 |
| 14 jun 2024 | 216.00 | 216.00 | 215.70 | 215.70 | 215.70 | 610 |
| 13 jun 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | - |
| 12 jun 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | - |
| 11 jun 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | - |
| 10 jun 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | 246 |
| 07 jun 2024 | 220.30 | 220.30 | 220.30 | 220.30 | 220.30 | 90 |
| 06 jun 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 05 jun 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 04 jun 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 03 jun 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 31 may 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 30 may 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 29 may 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 28 may 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 24 may 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 23 may 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 22 may 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | - |
| 21 may 2024 | 216.40 | 216.40 | 216.40 | 216.40 | 216.40 | 150 |
| 20 may 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 17 may 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 16 may 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 15 may 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 14 may 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 13 may 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 10 may 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 09 may 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 08 may 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 07 may 2024 | 217.50 | 217.50 | 217.30 | 217.30 | 217.30 | 244 |
| 03 may 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
| 02 may 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
| 01 may 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
| 30 abr 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
| 29 abr 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | - |
| 26 abr 2024 | 209.45 | 209.45 | 209.45 | 209.45 | 209.45 | 556 |
| 25 abr 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 206.70 | - |
| 24 abr 2024 | 208.60 | 208.60 | 206.70 | 206.70 | 206.70 | 1,405 |
| 23 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 22 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 19 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 18 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 17 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 16 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 15 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 12 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 11 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 10 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 09 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 08 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 05 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 04 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 03 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | - |
| 02 abr 2024 | 213.35 | 213.35 | 213.35 | 213.35 | 213.35 | 607 |
| 28 mar 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | - |
| 27 mar 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | - |
| 27 mar 2024 | 15.15 Dividendo | |||||
| 26 mar 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 209.00 | - |
| 25 mar 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 209.00 | - |
| 22 mar 2024 | 228.20 | 228.20 | 224.15 | 224.15 | 209.00 | 1,227 |
| 21 mar 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
| 20 mar 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
| 19 mar 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
| 18 mar 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
| 15 mar 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
| 14 mar 2024 | 232.85 | 232.85 | 232.85 | 232.85 | 217.11 | - |
| 13 mar 2024 | 232.65 | 232.95 | 232.65 | 232.85 | 217.11 | 377 |
| 12 mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 11 mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 08 mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 07 mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 06 mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 05 mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 04 mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 01 mar 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 29 feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 28 feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 27 feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 26 feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 23 feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 22 feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 21 feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 20 feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 19 feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 16 feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 15 feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | - |
| 14 feb 2024 | 213.55 | 213.55 | 213.55 | 213.55 | 199.12 | 264 |
| 13 feb 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 199.44 | 247 |
| 12 feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 09 feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 08 feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 07 feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 06 feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 05 feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 02 feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 01 feb 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| 31 ene 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 198.04 | - |
| *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.