TietoEVRY Oyj (TIETOS.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
A partir del 04:07PM CEST. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 220.80 | 222.60 | 219.60 | 219.80 | 219.80 | 3,697 |
| 27 may 2024 | 220.40 | 222.40 | 219.20 | 220.80 | 220.80 | 4,791 |
| 24 may 2024 | 225.60 | 226.00 | 222.20 | 222.40 | 222.40 | 3,667 |
| 23 may 2024 | 229.00 | 229.00 | 225.20 | 225.60 | 225.60 | 8,886 |
| 22 may 2024 | 226.00 | 227.00 | 225.00 | 225.60 | 225.60 | 5,795 |
| 21 may 2024 | 228.20 | 228.60 | 226.40 | 227.00 | 227.00 | 1,732 |
| 20 may 2024 | 228.60 | 230.00 | 228.00 | 228.20 | 228.20 | 6,271 |
| 17 may 2024 | 227.80 | 228.80 | 227.00 | 228.60 | 228.60 | 9,598 |
| 16 may 2024 | 227.60 | 228.40 | 226.20 | 227.80 | 227.80 | 5,162 |
| 15 may 2024 | 220.60 | 232.00 | 220.60 | 226.20 | 226.20 | 18,573 |
| 14 may 2024 | 220.40 | 223.00 | 220.00 | 220.60 | 220.60 | 3,598 |
| 13 may 2024 | 217.20 | 220.00 | 217.20 | 218.80 | 218.80 | 5,351 |
| 10 may 2024 | 215.20 | 218.80 | 215.20 | 217.20 | 217.20 | 2,769 |
| 08 may 2024 | 213.40 | 216.20 | 213.40 | 214.80 | 214.80 | 1,443 |
| 07 may 2024 | 211.20 | 213.40 | 210.60 | 213.40 | 213.40 | 3,965 |
| 06 may 2024 | 211.00 | 211.80 | 210.00 | 211.20 | 211.20 | 3,889 |
| 03 may 2024 | 209.60 | 213.00 | 209.60 | 211.00 | 211.00 | 3,936 |
| 02 may 2024 | 209.00 | 209.60 | 207.00 | 209.60 | 209.60 | 10,258 |
| 30 abr 2024 | 210.80 | 211.20 | 209.60 | 210.00 | 210.00 | 2,915 |
| 29 abr 2024 | 210.00 | 210.80 | 208.20 | 209.20 | 209.20 | 10,465 |
| 26 abr 2024 | 205.20 | 211.00 | 205.20 | 207.00 | 207.00 | 89,915 |
| 25 abr 2024 | 216.40 | 216.40 | 202.60 | 202.60 | 202.60 | 308,843 |
| 24 abr 2024 | 219.00 | 220.60 | 217.80 | 218.60 | 218.60 | 6,678 |
| 23 abr 2024 | 218.20 | 219.60 | 218.00 | 219.00 | 219.00 | 14,759 |
| 22 abr 2024 | 216.00 | 218.40 | 216.00 | 217.00 | 217.00 | 2,576 |
| 19 abr 2024 | 219.20 | 219.20 | 214.60 | 215.60 | 215.60 | 6,257 |
| 18 abr 2024 | 218.00 | 219.00 | 215.00 | 219.00 | 219.00 | 8,458 |
| 17 abr 2024 | 219.20 | 220.20 | 218.00 | 218.00 | 218.00 | 4,401 |
| 16 abr 2024 | 221.40 | 221.40 | 219.00 | 219.40 | 219.40 | 4,433 |
| 15 abr 2024 | 222.80 | 225.00 | 221.60 | 221.80 | 221.80 | 6,545 |
| 12 abr 2024 | 223.40 | 225.00 | 222.80 | 222.80 | 222.80 | 4,252 |
| 11 abr 2024 | 222.60 | 223.60 | 221.20 | 222.80 | 222.80 | 4,339 |
| 10 abr 2024 | 224.00 | 225.60 | 222.60 | 222.60 | 222.60 | 5,436 |
| 09 abr 2024 | 224.40 | 225.80 | 222.80 | 223.20 | 223.20 | 2,358 |
| 08 abr 2024 | 223.60 | 224.60 | 222.00 | 223.80 | 223.80 | 15,721 |
| 05 abr 2024 | 224.00 | 225.00 | 223.00 | 223.20 | 223.20 | 16,572 |
| 04 abr 2024 | 224.60 | 227.20 | 224.20 | 225.60 | 225.60 | 76,773 |
| 03 abr 2024 | 225.20 | 227.20 | 224.80 | 224.80 | 224.80 | 5,899 |
| 02 abr 2024 | 227.20 | 228.40 | 224.00 | 225.00 | 225.00 | 12,977 |
| 28 mar 2024 | 230.00 | 230.00 | 224.60 | 226.80 | 226.80 | 5,248 |
| 27 mar 2024 | 222.40 | 226.00 | 222.00 | 225.60 | 225.60 | 8,426 |
| 26 mar 2024 | 219.80 | 222.20 | 217.40 | 222.20 | 222.20 | 6,438 |
| 25 mar 2024 | 219.60 | 220.80 | 218.00 | 219.80 | 219.80 | 5,682 |
| 22 mar 2024 | 222.00 | 222.00 | 219.60 | 219.60 | 219.60 | 8,263 |
| 21 mar 2024 | 221.60 | 223.40 | 220.00 | 220.00 | 220.00 | 7,415 |
| 20 mar 2024 | 224.00 | 224.80 | 221.60 | 224.60 | 224.60 | 9,014 |
| 19 mar 2024 | 226.00 | 226.60 | 222.00 | 224.00 | 224.00 | 9,942 |
| 18 mar 2024 | 228.00 | 229.00 | 225.40 | 229.00 | 229.00 | 8,631 |
| 15 mar 2024 | 230.00 | 234.80 | 228.00 | 228.00 | 228.00 | 8,924 |
| 14 mar 2024 | 233.20 | 234.80 | 231.40 | 233.40 | 233.40 | 18,735 |
| 14 mar 2024 | 0.735 Dividendo | |||||
| 13 mar 2024 | 242.00 | 244.00 | 239.20 | 239.20 | 238.46 | 26,219 |
| 12 mar 2024 | 238.60 | 241.40 | 238.60 | 240.00 | 239.26 | 5,030 |
| 11 mar 2024 | 240.00 | 240.20 | 237.60 | 238.60 | 237.87 | 9,288 |
| 08 mar 2024 | 245.00 | 245.00 | 237.60 | 238.20 | 237.47 | 7,119 |
| 07 mar 2024 | 238.80 | 245.00 | 237.00 | 245.00 | 244.25 | 6,835 |
| 06 mar 2024 | 237.40 | 240.00 | 237.40 | 238.80 | 238.07 | 5,822 |
| 05 mar 2024 | 244.60 | 244.60 | 237.00 | 237.00 | 236.27 | 6,905 |
| 04 mar 2024 | 243.00 | 244.60 | 243.00 | 244.60 | 243.85 | 5,524 |
| 01 mar 2024 | 242.00 | 243.60 | 240.40 | 242.80 | 242.05 | 11,228 |
| 29 feb 2024 | 240.60 | 242.60 | 240.60 | 242.00 | 241.26 | 4,491 |
| 28 feb 2024 | 244.60 | 244.60 | 240.40 | 243.60 | 242.85 | 7,509 |
| 27 feb 2024 | 240.40 | 243.60 | 239.80 | 243.60 | 242.85 | 5,365 |
| 26 feb 2024 | 246.40 | 246.40 | 240.00 | 240.00 | 239.26 | 8,391 |
| 23 feb 2024 | 247.00 | 248.60 | 245.60 | 246.40 | 245.64 | 6,747 |
| 22 feb 2024 | 245.40 | 247.20 | 244.60 | 246.00 | 245.24 | 5,676 |
| 21 feb 2024 | 245.60 | 245.80 | 242.00 | 245.40 | 244.65 | 7,143 |
| 20 feb 2024 | 247.00 | 247.00 | 243.00 | 245.60 | 244.85 | 6,215 |
| 19 feb 2024 | 246.60 | 247.80 | 245.40 | 247.00 | 246.24 | 36,271 |
| 16 feb 2024 | 248.40 | 250.60 | 245.00 | 247.60 | 246.84 | 17,842 |
| 15 feb 2024 | 244.20 | 250.60 | 238.80 | 246.40 | 245.64 | 26,719 |
| 14 feb 2024 | 241.20 | 241.20 | 238.00 | 238.40 | 237.67 | 6,713 |
| 13 feb 2024 | 243.60 | 243.60 | 239.80 | 241.20 | 240.46 | 11,866 |
| 12 feb 2024 | 242.60 | 243.80 | 242.20 | 243.60 | 242.85 | 3,456 |
| 09 feb 2024 | 247.60 | 247.60 | 242.60 | 242.60 | 241.85 | 4,933 |
| 08 feb 2024 | 246.20 | 246.80 | 245.00 | 246.20 | 245.44 | 3,106 |
| 07 feb 2024 | 246.80 | 246.80 | 244.40 | 246.20 | 245.44 | 4,978 |
| 06 feb 2024 | 245.80 | 248.00 | 245.20 | 246.80 | 246.04 | 2,792 |
| 05 feb 2024 | 246.40 | 247.20 | 244.00 | 245.80 | 245.04 | 2,992 |
| 02 feb 2024 | 248.00 | 252.00 | 246.00 | 246.40 | 245.64 | 5,026 |
| 01 feb 2024 | 247.80 | 250.80 | 247.00 | 247.00 | 246.24 | 13,453 |
| 31 ene 2024 | 244.60 | 244.80 | 240.60 | 241.80 | 241.06 | 6,248 |
| 30 ene 2024 | 249.40 | 249.60 | 244.60 | 244.60 | 243.85 | 5,491 |
| 29 ene 2024 | 244.60 | 248.00 | 243.40 | 247.00 | 246.24 | 8,229 |
| 26 ene 2024 | 241.20 | 245.80 | 241.20 | 244.60 | 243.85 | 11,917 |
| 25 ene 2024 | 241.80 | 241.80 | 240.00 | 241.20 | 240.46 | 52,034 |
| 24 ene 2024 | 241.00 | 243.80 | 240.00 | 242.00 | 241.26 | 5,887 |
| 23 ene 2024 | 235.60 | 241.20 | 234.20 | 239.20 | 238.46 | 8,765 |
| 22 ene 2024 | 235.00 | 240.60 | 233.00 | 237.00 | 236.27 | 24,598 |
| 19 ene 2024 | 247.80 | 248.00 | 241.20 | 241.20 | 240.46 | 9,542 |
| 18 ene 2024 | 242.80 | 248.20 | 241.60 | 248.20 | 247.44 | 4,325 |
| 17 ene 2024 | 241.00 | 245.00 | 240.80 | 240.80 | 240.06 | 5,396 |
| 16 ene 2024 | 248.60 | 249.80 | 246.80 | 247.60 | 246.84 | 8,537 |
| 15 ene 2024 | 249.60 | 250.80 | 248.60 | 250.20 | 249.43 | 10,170 |
| 12 ene 2024 | 239.00 | 243.00 | 239.00 | 242.60 | 241.85 | 4,828 |
| 11 ene 2024 | 238.80 | 240.20 | 238.20 | 238.20 | 237.47 | 8,827 |
| 10 ene 2024 | 237.20 | 239.20 | 237.20 | 238.00 | 237.27 | 3,235 |
| 09 ene 2024 | 241.80 | 241.80 | 237.20 | 237.20 | 236.47 | 8,449 |
| 08 ene 2024 | 240.00 | 241.00 | 237.00 | 241.00 | 240.26 | 2,447 |
| 05 ene 2024 | 238.40 | 238.40 | 236.40 | 236.60 | 235.87 | 9,412 |
| *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.