U.S. markets open in 7 hours 33 minutes
F S&P 500
5,207.00 -5.75 (-0.11%) F Dow Jones
39,165.00 -30.00 (-0.08%) F Nasdaq
18,154.25 -32.25 (-0.18%) E-mini Russell 2000 Index Futur
2,060.10 -4.70 (-0.23%) Petróleo
79.41 +0.42 (+0.53%) Oro
2,324.00 +1.70 (+0.07%)
Swedish Orphan Biovitrum AB (publ) (SWOBY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:57AM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 07 may 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 06 may 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 03 may 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 02 may 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 01 may 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 220 |
| 30 abr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 29 abr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 203 |
| 26 abr 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 410 |
| 25 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 24 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 23 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 22 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 19 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 18 abr 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 144 |
| 17 abr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 152 |
| 16 abr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 15 abr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 12 abr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 11 abr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 10 abr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 09 abr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 08 abr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 05 abr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 04 abr 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 100 |
| 03 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 02 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 01 abr 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 28 mar 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 20,131 |
| 27 mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 383 |
| 26 mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 25 mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 844 |
| 22 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 21 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 20 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 19 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 18 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 15 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 14 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 13 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 12 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 11 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 08 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 07 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 06 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 05 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 04 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 01 mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 29 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 21,757 |
| 28 feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 27 feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 26 feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 23 feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 22 feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 21 feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 291 |
| 20 feb 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 119 |
| 16 feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 128 |
| 15 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 14 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 13 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 12 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 09 feb 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1,108 |
| 08 feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 07 feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 06 feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 182 |
| 05 feb 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 306 |
| 02 feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 01 feb 2024 | 12.80 | 13.30 | 12.89 | 12.89 | 12.89 | 281 |
| 31 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 30 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 29 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 26 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 25 ene 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 462 |
| 24 ene 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 23 ene 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 22 ene 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 122 |
| 19 ene 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 18 ene 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 17 ene 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 16 ene 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 12 ene 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 744 |
| 11 ene 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 10 ene 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 09 ene 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 4,633 |
| 08 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 05 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 04 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 03 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 02 ene 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 159 |
| 29 dic 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 28 dic 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 27 dic 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 257 |
| 26 dic 2023 | 13.50 | 13.50 | 13.02 | 13.02 | 13.02 | 7,696 |
| 22 dic 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 21 dic 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 20 dic 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 149 |
| 19 dic 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 151 |
| 18 dic 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 294 |
| 15 dic 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 14 dic 2023 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 196 |
| *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.