TF Bank AB (publ) (TFBANK.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
27 may 2023 - 27 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 may 2024 | 226.00 | 228.00 | 224.00 | 225.00 | 225.00 | 580 |
| 24 may 2024 | 231.00 | 232.00 | 226.00 | 226.00 | 226.00 | 1,570 |
| 23 may 2024 | 223.00 | 231.00 | 222.00 | 231.00 | 231.00 | 5,201 |
| 22 may 2024 | 222.00 | 224.00 | 216.00 | 224.00 | 224.00 | 9,312 |
| 21 may 2024 | 226.00 | 226.00 | 222.00 | 222.00 | 222.00 | 11,037 |
| 20 may 2024 | 227.00 | 228.00 | 221.00 | 226.00 | 226.00 | 12,787 |
| 17 may 2024 | 225.00 | 230.00 | 224.00 | 227.00 | 227.00 | 8,760 |
| 16 may 2024 | 225.00 | 226.00 | 222.00 | 224.00 | 224.00 | 6,755 |
| 15 may 2024 | 231.00 | 233.00 | 223.00 | 225.00 | 225.00 | 9,820 |
| 14 may 2024 | 217.00 | 232.00 | 216.00 | 229.00 | 229.00 | 59,252 |
| 13 may 2024 | 211.00 | 217.00 | 210.00 | 217.00 | 217.00 | 10,958 |
| 10 may 2024 | 207.00 | 212.00 | 206.00 | 211.00 | 211.00 | 8,486 |
| 08 may 2024 | 204.00 | 209.00 | 204.00 | 207.00 | 207.00 | 2,798 |
| 07 may 2024 | 206.00 | 207.00 | 201.00 | 204.00 | 204.00 | 6,019 |
| 06 may 2024 | 208.00 | 209.00 | 206.00 | 207.00 | 207.00 | 5,852 |
| 03 may 2024 | 209.00 | 210.00 | 205.00 | 208.00 | 208.00 | 3,623 |
| 02 may 2024 | 208.00 | 211.00 | 204.00 | 209.00 | 209.00 | 106,421 |
| 30 abr 2024 | 210.00 | 212.00 | 208.00 | 210.00 | 210.00 | 3,735 |
| 29 abr 2024 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 9,709 |
| 26 abr 2024 | 203.00 | 204.00 | 199.00 | 203.00 | 203.00 | 4,590 |
| 25 abr 2024 | 208.00 | 211.00 | 202.00 | 203.00 | 203.00 | 5,663 |
| 24 abr 2024 | 210.00 | 212.00 | 207.00 | 207.00 | 207.00 | 6,846 |
| 23 abr 2024 | 202.00 | 210.00 | 201.00 | 210.00 | 210.00 | 12,867 |
| 22 abr 2024 | 201.00 | 205.00 | 200.00 | 200.00 | 200.00 | 23,542 |
| 19 abr 2024 | 191.50 | 199.00 | 189.00 | 199.00 | 199.00 | 9,328 |
| 18 abr 2024 | 199.50 | 201.00 | 191.50 | 191.50 | 191.50 | 7,185 |
| 17 abr 2024 | 192.50 | 199.50 | 191.00 | 199.00 | 199.00 | 89,245 |
| 16 abr 2024 | 184.00 | 190.50 | 182.50 | 187.00 | 187.00 | 31,979 |
| 15 abr 2024 | 170.50 | 175.00 | 168.00 | 175.00 | 175.00 | 3,015 |
| 12 abr 2024 | 169.50 | 171.00 | 166.50 | 171.00 | 171.00 | 4,181 |
| 11 abr 2024 | 167.00 | 169.50 | 165.50 | 169.50 | 169.50 | 5,233 |
| 10 abr 2024 | 165.00 | 169.00 | 165.00 | 167.00 | 167.00 | 2,443 |
| 09 abr 2024 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 1,422 |
| 08 abr 2024 | 168.00 | 168.50 | 164.50 | 167.00 | 167.00 | 5,524 |
| 05 abr 2024 | 165.00 | 168.50 | 164.50 | 168.50 | 168.50 | 1,253 |
| 04 abr 2024 | 164.50 | 167.00 | 164.50 | 167.00 | 167.00 | 2,798 |
| 03 abr 2024 | 166.50 | 167.50 | 164.50 | 164.50 | 164.50 | 2,456 |
| 02 abr 2024 | 167.00 | 168.50 | 166.00 | 168.00 | 168.00 | 2,258 |
| 28 mar 2024 | 166.60 | 167.20 | 166.60 | 167.20 | 167.20 | 1,512 |
| 27 mar 2024 | 168.40 | 168.40 | 166.00 | 166.60 | 166.60 | 5,015 |
| 26 mar 2024 | 169.00 | 169.20 | 167.20 | 168.40 | 168.40 | 1,350 |
| 25 mar 2024 | 171.00 | 171.00 | 162.60 | 169.00 | 169.00 | 8,357 |
| 22 mar 2024 | 170.60 | 173.00 | 169.20 | 171.00 | 171.00 | 3,878 |
| 21 mar 2024 | 172.00 | 173.20 | 169.80 | 170.60 | 170.60 | 4,492 |
| 20 mar 2024 | 165.60 | 169.00 | 164.80 | 169.00 | 169.00 | 2,388 |
| 19 mar 2024 | 162.80 | 165.60 | 162.80 | 165.60 | 165.60 | 1,484 |
| 18 mar 2024 | 159.00 | 162.80 | 158.00 | 162.80 | 162.80 | 18,707 |
| 15 mar 2024 | 161.80 | 161.80 | 158.00 | 159.00 | 159.00 | 5,423 |
| 14 mar 2024 | 162.40 | 162.40 | 155.20 | 161.80 | 161.80 | 22,910 |
| 13 mar 2024 | 164.80 | 164.80 | 161.00 | 162.40 | 162.40 | 5,369 |
| 12 mar 2024 | 168.20 | 168.20 | 161.60 | 164.80 | 164.80 | 10,775 |
| 11 mar 2024 | 167.20 | 168.80 | 163.20 | 167.00 | 167.00 | 6,342 |
| 08 mar 2024 | 164.60 | 168.60 | 164.60 | 167.20 | 167.20 | 3,050 |
| 07 mar 2024 | 167.00 | 167.00 | 160.40 | 165.00 | 165.00 | 8,209 |
| 06 mar 2024 | 168.40 | 168.60 | 167.00 | 167.20 | 167.20 | 747 |
| 05 mar 2024 | 169.40 | 170.40 | 169.00 | 169.20 | 169.20 | 958 |
| 04 mar 2024 | 169.40 | 169.40 | 168.20 | 169.40 | 169.40 | 1,765 |
| 01 mar 2024 | 171.20 | 171.20 | 167.00 | 169.40 | 169.40 | 5,747 |
| 29 feb 2024 | 170.40 | 172.20 | 170.20 | 171.20 | 171.20 | 1,468 |
| 28 feb 2024 | 172.80 | 172.80 | 169.20 | 170.20 | 170.20 | 1,789 |
| 27 feb 2024 | 173.60 | 174.40 | 171.60 | 173.00 | 173.00 | 1,871 |
| 26 feb 2024 | 175.60 | 175.60 | 173.00 | 174.80 | 174.80 | 1,512 |
| 23 feb 2024 | 175.80 | 177.60 | 174.80 | 176.00 | 176.00 | 2,923 |
| 22 feb 2024 | 174.40 | 178.00 | 174.20 | 175.80 | 175.80 | 3,738 |
| 21 feb 2024 | 177.80 | 178.40 | 174.20 | 174.20 | 174.20 | 5,145 |
| 20 feb 2024 | 173.60 | 178.00 | 171.40 | 177.00 | 177.00 | 4,419 |
| 19 feb 2024 | 177.20 | 177.20 | 171.80 | 173.60 | 173.60 | 2,716 |
| 16 feb 2024 | 179.80 | 179.80 | 176.60 | 178.00 | 178.00 | 44,307 |
| 15 feb 2024 | 176.00 | 179.80 | 173.00 | 179.80 | 179.80 | 7,992 |
| 14 feb 2024 | 171.20 | 176.80 | 171.00 | 176.00 | 176.00 | 25,050 |
| 13 feb 2024 | 171.00 | 173.80 | 170.40 | 171.20 | 171.20 | 1,676 |
| 12 feb 2024 | 171.00 | 173.80 | 171.00 | 171.20 | 171.20 | 3,511 |
| 09 feb 2024 | 173.00 | 173.20 | 168.00 | 171.00 | 171.00 | 3,817 |
| 08 feb 2024 | 173.00 | 175.00 | 169.80 | 172.80 | 172.80 | 4,190 |
| 07 feb 2024 | 168.20 | 174.00 | 168.20 | 174.00 | 174.00 | 3,655 |
| 06 feb 2024 | 166.00 | 168.20 | 164.20 | 168.20 | 168.20 | 4,489 |
| 05 feb 2024 | 174.00 | 174.00 | 165.60 | 166.00 | 166.00 | 5,703 |
| 02 feb 2024 | 175.00 | 177.60 | 173.60 | 175.00 | 175.00 | 4,527 |
| 01 feb 2024 | 177.60 | 177.60 | 174.40 | 175.00 | 175.00 | 4,353 |
| 31 ene 2024 | 176.00 | 178.60 | 174.00 | 175.00 | 175.00 | 6,400 |
| 30 ene 2024 | 179.40 | 181.80 | 175.80 | 176.00 | 176.00 | 3,658 |
| 29 ene 2024 | 174.20 | 182.00 | 174.20 | 179.40 | 179.40 | 15,578 |
| 26 ene 2024 | 177.60 | 177.60 | 174.20 | 174.20 | 174.20 | 47,259 |
| 25 ene 2024 | 166.20 | 176.60 | 163.80 | 176.00 | 176.00 | 9,045 |
| 24 ene 2024 | 169.00 | 169.00 | 166.00 | 166.20 | 166.20 | 1,032 |
| 23 ene 2024 | 167.40 | 167.40 | 162.80 | 166.00 | 166.00 | 6,671 |
| 22 ene 2024 | 167.40 | 169.80 | 162.60 | 163.40 | 163.40 | 7,022 |
| 19 ene 2024 | 160.00 | 166.40 | 155.60 | 166.00 | 166.00 | 12,056 |
| 18 ene 2024 | 153.80 | 154.00 | 152.80 | 154.00 | 154.00 | 9,003 |
| 17 ene 2024 | 156.40 | 156.40 | 152.00 | 153.00 | 153.00 | 9,320 |
| 16 ene 2024 | 163.20 | 166.80 | 156.40 | 157.60 | 157.60 | 18,521 |
| 15 ene 2024 | 165.00 | 166.60 | 163.40 | 164.40 | 164.40 | 3,787 |
| 12 ene 2024 | 162.60 | 163.60 | 161.40 | 162.80 | 162.80 | 4,873 |
| 11 ene 2024 | 163.60 | 163.60 | 161.20 | 163.00 | 163.00 | 3,100 |
| 10 ene 2024 | 165.00 | 165.00 | 162.40 | 163.80 | 163.80 | 1,261 |
| 09 ene 2024 | 166.40 | 166.40 | 163.20 | 165.00 | 165.00 | 4,478 |
| 08 ene 2024 | 164.40 | 165.00 | 164.00 | 164.00 | 164.00 | 4,872 |
| 05 ene 2024 | 165.00 | 166.00 | 163.20 | 165.00 | 165.00 | 651 |
| 04 ene 2024 | 164.00 | 164.80 | 161.40 | 164.80 | 164.80 | 4,402 |
| 03 ene 2024 | 167.20 | 168.00 | 164.00 | 164.00 | 164.00 | 7,277 |
| *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.