U.S. markets open in 5 hours 23 minutes
F S&P 500
5,549.75 +12.75 (+0.23%) F Dow Jones
39,545.00 +19.00 (+0.05%) F Nasdaq
20,058.50 +86.25 (+0.43%) E-mini Russell 2000 Index Futur
2,045.10 +0.20 (+0.01%) Petróleo
81.13 +0.30 (+0.37%) Oro
2,326.80 -4.00 (-0.17%)
AB Traction (TRAC-B.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
A partir del 09:56AM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 260.00 | 260.00 | 257.00 | 259.00 | 259.00 | 47 |
| 25 jun 2024 | 261.00 | 261.00 | 257.00 | 257.00 | 257.00 | 715 |
| 24 jun 2024 | 263.00 | 263.00 | 258.00 | 261.00 | 261.00 | 820 |
| 20 jun 2024 | 260.00 | 265.00 | 260.00 | 263.00 | 263.00 | 658 |
| 19 jun 2024 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | 941 |
| 18 jun 2024 | 263.00 | 264.00 | 259.00 | 263.00 | 263.00 | 378 |
| 17 jun 2024 | 263.00 | 263.00 | 257.00 | 262.00 | 262.00 | 1,086 |
| 14 jun 2024 | 263.00 | 263.00 | 259.00 | 263.00 | 263.00 | 2,445 |
| 13 jun 2024 | 265.00 | 265.00 | 260.00 | 262.00 | 262.00 | 480 |
| 12 jun 2024 | 262.00 | 265.00 | 258.00 | 265.00 | 265.00 | 3,858 |
| 11 jun 2024 | 260.00 | 264.00 | 259.00 | 262.00 | 262.00 | 1,311 |
| 10 jun 2024 | 260.00 | 263.00 | 259.00 | 261.00 | 261.00 | 1,025 |
| 07 jun 2024 | 261.00 | 264.00 | 257.00 | 260.00 | 260.00 | 987 |
| 05 jun 2024 | 259.00 | 265.00 | 258.00 | 261.00 | 261.00 | 3,619 |
| 04 jun 2024 | 258.00 | 259.00 | 255.00 | 258.00 | 258.00 | 552 |
| 03 jun 2024 | 255.00 | 261.00 | 252.00 | 258.00 | 258.00 | 2,810 |
| 31 may 2024 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | 2,645 |
| 30 may 2024 | 258.00 | 261.00 | 254.00 | 260.00 | 260.00 | 806 |
| 29 may 2024 | 260.00 | 260.00 | 257.00 | 259.00 | 259.00 | 1,097 |
| 28 may 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 2,129 |
| 27 may 2024 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1,997 |
| 24 may 2024 | 260.00 | 260.00 | 246.00 | 253.00 | 253.00 | 6,956 |
| 23 may 2024 | 257.00 | 262.00 | 254.00 | 255.00 | 255.00 | 2,020 |
| 22 may 2024 | 268.00 | 268.00 | 255.00 | 257.00 | 257.00 | 3,134 |
| 21 may 2024 | 271.00 | 274.00 | 262.00 | 268.00 | 268.00 | 1,038 |
| 20 may 2024 | 269.00 | 273.00 | 266.00 | 271.00 | 271.00 | 1,589 |
| 17 may 2024 | 268.00 | 268.00 | 263.00 | 266.00 | 266.00 | 492 |
| 16 may 2024 | 269.00 | 270.00 | 264.00 | 268.00 | 268.00 | 653 |
| 15 may 2024 | 268.00 | 270.00 | 264.00 | 269.00 | 269.00 | 1,197 |
| 14 may 2024 | 268.00 | 268.00 | 265.00 | 268.00 | 268.00 | 519 |
| 13 may 2024 | 268.00 | 268.00 | 263.00 | 268.00 | 268.00 | 1,749 |
| 10 may 2024 | 273.00 | 273.00 | 265.00 | 268.00 | 268.00 | 1,512 |
| 08 may 2024 | 266.00 | 273.00 | 266.00 | 270.00 | 270.00 | 617 |
| 07 may 2024 | 272.00 | 277.00 | 266.00 | 268.00 | 268.00 | 1,463 |
| 06 may 2024 | 272.00 | 278.00 | 266.00 | 272.00 | 272.00 | 883 |
| 03 may 2024 | 278.00 | 279.00 | 265.00 | 272.00 | 272.00 | 1,396 |
| 03 may 2024 | 10.45 Dividendo | |||||
| 02 may 2024 | 282.00 | 282.00 | 271.00 | 279.00 | 268.55 | 2,363 |
| 30 abr 2024 | 274.00 | 282.00 | 274.00 | 282.00 | 271.44 | 1,153 |
| 29 abr 2024 | 267.00 | 281.00 | 267.00 | 274.00 | 263.74 | 1,921 |
| 26 abr 2024 | 264.00 | 274.00 | 260.00 | 266.00 | 256.04 | 2,073 |
| 25 abr 2024 | 265.00 | 270.00 | 260.00 | 260.00 | 250.26 | 691 |
| 24 abr 2024 | 260.00 | 262.00 | 257.00 | 260.00 | 250.26 | 1,475 |
| 23 abr 2024 | 254.00 | 259.00 | 252.00 | 256.00 | 246.41 | 1,360 |
| 22 abr 2024 | 255.00 | 262.00 | 253.00 | 254.00 | 244.49 | 847 |
| 19 abr 2024 | 263.00 | 263.00 | 251.00 | 254.00 | 244.49 | 1,457 |
| 18 abr 2024 | 259.00 | 263.00 | 258.00 | 259.00 | 249.30 | 343 |
| 17 abr 2024 | 257.00 | 261.00 | 253.00 | 259.00 | 249.30 | 1,382 |
| 16 abr 2024 | 263.00 | 264.00 | 258.00 | 259.00 | 249.30 | 341 |
| 15 abr 2024 | 265.00 | 265.00 | 260.00 | 263.00 | 253.15 | 811 |
| 12 abr 2024 | 267.00 | 271.00 | 263.00 | 266.00 | 256.04 | 544 |
| 11 abr 2024 | 271.00 | 273.00 | 265.00 | 267.00 | 257.00 | 602 |
| 10 abr 2024 | 270.00 | 275.00 | 267.00 | 271.00 | 260.85 | 1,785 |
| 09 abr 2024 | 273.00 | 273.00 | 265.00 | 271.00 | 260.85 | 611 |
| 08 abr 2024 | 267.00 | 273.00 | 264.00 | 270.00 | 259.89 | 552 |
| 05 abr 2024 | 267.00 | 267.00 | 264.00 | 267.00 | 257.00 | 505 |
| 04 abr 2024 | 268.00 | 268.00 | 266.00 | 268.00 | 257.96 | 440 |
| 03 abr 2024 | 267.00 | 272.00 | 265.00 | 268.00 | 257.96 | 430 |
| 02 abr 2024 | 269.00 | 270.00 | 267.00 | 267.00 | 257.00 | 2,627 |
| 28 mar 2024 | 270.00 | 271.00 | 268.00 | 269.00 | 258.92 | 687 |
| 27 mar 2024 | 267.00 | 269.00 | 264.00 | 267.00 | 257.00 | 341 |
| 26 mar 2024 | 264.00 | 264.00 | 259.00 | 264.00 | 254.11 | 325 |
| 25 mar 2024 | 267.00 | 279.00 | 255.00 | 264.00 | 254.11 | 3,837 |
| 22 mar 2024 | 267.00 | 275.00 | 267.00 | 270.00 | 259.89 | 3,067 |
| 21 mar 2024 | 264.00 | 268.00 | 260.00 | 267.00 | 257.00 | 2,182 |
| 20 mar 2024 | 260.00 | 265.00 | 257.00 | 265.00 | 255.07 | 1,661 |
| 19 mar 2024 | 258.00 | 260.00 | 251.00 | 260.00 | 250.26 | 1,885 |
| 18 mar 2024 | 255.00 | 258.00 | 252.00 | 258.00 | 248.34 | 360 |
| 15 mar 2024 | 257.00 | 262.00 | 253.00 | 255.00 | 245.45 | 670 |
| 14 mar 2024 | 257.00 | 262.00 | 253.00 | 255.00 | 245.45 | 1,081 |
| 13 mar 2024 | 249.00 | 260.00 | 249.00 | 257.00 | 247.37 | 621 |
| 12 mar 2024 | 252.00 | 252.00 | 246.00 | 252.00 | 242.56 | 789 |
| 11 mar 2024 | 252.00 | 252.00 | 247.00 | 252.00 | 242.56 | 475 |
| 08 mar 2024 | 254.00 | 255.00 | 247.00 | 252.00 | 242.56 | 1,141 |
| 07 mar 2024 | 260.00 | 260.00 | 249.00 | 254.00 | 244.49 | 2,203 |
| 06 mar 2024 | 257.00 | 260.00 | 253.00 | 260.00 | 250.26 | 1,677 |
| 05 mar 2024 | 257.00 | 258.00 | 253.00 | 257.00 | 247.37 | 381 |
| 04 mar 2024 | 256.00 | 260.00 | 253.00 | 257.00 | 247.37 | 1,406 |
| 01 mar 2024 | 253.00 | 256.00 | 251.00 | 256.00 | 246.41 | 1,617 |
| 29 feb 2024 | 255.00 | 256.00 | 248.00 | 250.00 | 240.64 | 675 |
| 28 feb 2024 | 256.00 | 256.00 | 253.00 | 255.00 | 245.45 | 897 |
| 27 feb 2024 | 247.00 | 257.00 | 246.00 | 256.00 | 246.41 | 3,627 |
| 26 feb 2024 | 249.00 | 252.00 | 247.00 | 247.00 | 237.75 | 1,181 |
| 23 feb 2024 | 247.00 | 251.00 | 243.00 | 249.00 | 239.67 | 1,237 |
| 22 feb 2024 | 249.00 | 249.00 | 245.00 | 248.00 | 238.71 | 269 |
| 21 feb 2024 | 249.00 | 250.00 | 243.00 | 249.00 | 239.67 | 853 |
| 20 feb 2024 | 251.00 | 254.00 | 243.00 | 250.00 | 240.64 | 4,087 |
| 19 feb 2024 | 251.00 | 251.00 | 246.00 | 247.00 | 237.75 | 942 |
| 16 feb 2024 | 245.00 | 251.00 | 244.00 | 251.00 | 241.60 | 2,000 |
| 15 feb 2024 | 243.00 | 245.00 | 242.00 | 245.00 | 235.82 | 385 |
| 14 feb 2024 | 241.00 | 245.00 | 238.00 | 243.00 | 233.90 | 3,001 |
| 13 feb 2024 | 243.00 | 248.00 | 237.00 | 241.00 | 231.97 | 2,820 |
| 12 feb 2024 | 242.00 | 247.00 | 242.00 | 243.00 | 233.90 | 2,011 |
| 09 feb 2024 | 233.00 | 240.00 | 233.00 | 238.00 | 229.09 | 1,541 |
| 08 feb 2024 | 237.00 | 238.00 | 234.00 | 237.00 | 228.12 | 782 |
| 07 feb 2024 | 233.00 | 237.00 | 233.00 | 237.00 | 228.12 | 359 |
| 06 feb 2024 | 234.00 | 240.00 | 230.00 | 235.00 | 226.20 | 1,754 |
| 05 feb 2024 | 236.00 | 237.00 | 232.00 | 234.00 | 225.24 | 1,201 |
| 02 feb 2024 | 232.00 | 236.00 | 232.00 | 236.00 | 227.16 | 1,034 |
| 01 feb 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 223.31 | 439 |
| *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.