U.S. markets open in 6 hours 24 minutes
F S&P 500
5,539.75 +18.25 (+0.33%) F Dow Jones
39,562.00 +93.00 (+0.24%) F Nasdaq
20,012.50 +85.25 (+0.43%) E-mini Russell 2000 Index Futur
2,076.60 +11.60 (+0.56%) Petróleo
82.17 +0.63 (+0.77%) Oro
2,336.50 -3.10 (-0.13%)
Vestum AB (publ) (VESTUM.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
A partir del 09:05AM CEST. Mercado abierto.
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 10.14 | 10.24 | 10.14 | 10.22 | 10.22 | 5,855 |
| 28 jun 2024 | 10.42 | 10.50 | 10.06 | 10.12 | 10.12 | 310,092 |
| 27 jun 2024 | 10.00 | 10.52 | 9.84 | 10.40 | 10.40 | 354,142 |
| 26 jun 2024 | 9.90 | 10.06 | 9.55 | 9.77 | 9.77 | 472,953 |
| 25 jun 2024 | 10.00 | 10.16 | 9.75 | 9.89 | 9.89 | 507,550 |
| 24 jun 2024 | 10.00 | 10.20 | 9.70 | 9.89 | 9.89 | 710,853 |
| 20 jun 2024 | 9.36 | 9.86 | 9.34 | 9.72 | 9.72 | 270,960 |
| 19 jun 2024 | 9.60 | 9.60 | 9.23 | 9.35 | 9.35 | 399,053 |
| 18 jun 2024 | 9.74 | 9.80 | 9.45 | 9.70 | 9.70 | 635,808 |
| 17 jun 2024 | 10.30 | 10.42 | 9.51 | 9.74 | 9.74 | 664,352 |
| 14 jun 2024 | 10.54 | 10.58 | 10.12 | 10.26 | 10.26 | 612,461 |
| 13 jun 2024 | 10.98 | 11.16 | 10.42 | 10.54 | 10.54 | 466,116 |
| 12 jun 2024 | 11.20 | 11.24 | 10.52 | 10.96 | 10.96 | 962,718 |
| 11 jun 2024 | 10.40 | 11.44 | 10.20 | 11.28 | 11.28 | 1,629,828 |
| 10 jun 2024 | 10.10 | 10.36 | 9.74 | 10.20 | 10.20 | 4,313,625 |
| 07 jun 2024 | 9.99 | 10.60 | 9.74 | 10.06 | 10.06 | 1,143,284 |
| 05 jun 2024 | 10.00 | 10.50 | 9.73 | 9.99 | 9.99 | 667,113 |
| 04 jun 2024 | 9.66 | 10.32 | 9.44 | 9.97 | 9.97 | 1,224,491 |
| 03 jun 2024 | 9.32 | 9.85 | 9.23 | 9.69 | 9.69 | 1,291,706 |
| 31 may 2024 | 9.25 | 9.30 | 8.96 | 9.30 | 9.30 | 542,085 |
| 30 may 2024 | 8.91 | 9.25 | 8.91 | 9.25 | 9.25 | 211,676 |
| 29 may 2024 | 9.23 | 9.24 | 8.90 | 8.91 | 8.91 | 384,849 |
| 28 may 2024 | 9.13 | 9.34 | 9.05 | 9.24 | 9.24 | 339,784 |
| 27 may 2024 | 9.00 | 9.30 | 8.92 | 9.14 | 9.14 | 198,135 |
| 24 may 2024 | 9.21 | 9.30 | 8.98 | 9.00 | 9.00 | 275,611 |
| 23 may 2024 | 9.34 | 9.40 | 9.15 | 9.31 | 9.31 | 612,367 |
| 22 may 2024 | 9.03 | 9.40 | 9.02 | 9.20 | 9.20 | 356,144 |
| 21 may 2024 | 9.41 | 9.56 | 9.03 | 9.03 | 9.03 | 159,513 |
| 20 may 2024 | 9.08 | 9.72 | 9.02 | 9.40 | 9.40 | 676,532 |
| 17 may 2024 | 9.01 | 9.22 | 8.83 | 9.09 | 9.09 | 326,023 |
| 16 may 2024 | 9.34 | 9.52 | 9.05 | 9.11 | 9.11 | 450,618 |
| 15 may 2024 | 9.48 | 9.49 | 9.23 | 9.39 | 9.39 | 316,504 |
| 14 may 2024 | 9.24 | 9.49 | 9.02 | 9.48 | 9.48 | 289,847 |
| 13 may 2024 | 8.97 | 9.47 | 8.93 | 9.24 | 9.24 | 388,194 |
| 10 may 2024 | 8.89 | 9.16 | 8.72 | 8.97 | 8.97 | 500,518 |
| 08 may 2024 | 8.41 | 9.00 | 8.25 | 8.89 | 8.89 | 509,449 |
| 07 may 2024 | 7.98 | 8.57 | 7.69 | 8.44 | 8.44 | 1,076,775 |
| 06 may 2024 | 7.96 | 8.00 | 7.66 | 7.98 | 7.98 | 195,475 |
| 03 may 2024 | 7.00 | 8.09 | 6.89 | 7.96 | 7.96 | 758,674 |
| 02 may 2024 | 7.49 | 7.51 | 7.15 | 7.26 | 7.26 | 362,976 |
| 30 abr 2024 | 7.40 | 7.68 | 7.30 | 7.52 | 7.52 | 168,601 |
| 29 abr 2024 | 7.32 | 7.39 | 7.08 | 7.39 | 7.39 | 222,736 |
| 26 abr 2024 | 7.11 | 7.38 | 6.89 | 7.22 | 7.22 | 709,400 |
| 25 abr 2024 | 7.10 | 7.84 | 6.82 | 6.97 | 6.97 | 1,310,941 |
| 24 abr 2024 | 6.87 | 6.99 | 6.62 | 6.90 | 6.90 | 313,859 |
| 23 abr 2024 | 6.60 | 6.85 | 6.55 | 6.81 | 6.81 | 554,931 |
| 22 abr 2024 | 6.74 | 6.85 | 6.48 | 6.65 | 6.65 | 720,291 |
| 19 abr 2024 | 6.79 | 6.83 | 6.54 | 6.68 | 6.68 | 515,506 |
| 18 abr 2024 | 6.84 | 6.95 | 6.61 | 6.80 | 6.80 | 480,729 |
| 17 abr 2024 | 7.01 | 7.39 | 6.91 | 6.96 | 6.96 | 317,303 |
| 16 abr 2024 | 7.20 | 7.23 | 6.52 | 6.98 | 6.98 | 433,006 |
| 15 abr 2024 | 7.55 | 7.86 | 7.24 | 7.24 | 7.24 | 512,957 |
| 12 abr 2024 | 7.60 | 7.81 | 7.51 | 7.54 | 7.54 | 672,369 |
| 11 abr 2024 | 8.29 | 8.29 | 7.42 | 7.57 | 7.57 | 1,084,040 |
| 10 abr 2024 | 8.50 | 8.75 | 8.33 | 8.39 | 8.39 | 317,208 |
| 09 abr 2024 | 8.59 | 8.59 | 8.30 | 8.45 | 8.45 | 191,482 |
| 08 abr 2024 | 8.52 | 8.65 | 8.51 | 8.59 | 8.59 | 137,918 |
| 05 abr 2024 | 8.93 | 8.97 | 8.52 | 8.52 | 8.52 | 162,480 |
| 04 abr 2024 | 8.71 | 8.99 | 8.69 | 8.93 | 8.93 | 425,740 |
| 03 abr 2024 | 8.51 | 8.63 | 8.40 | 8.63 | 8.63 | 165,704 |
| 02 abr 2024 | 8.94 | 9.00 | 8.33 | 8.51 | 8.51 | 429,713 |
| 28 mar 2024 | 8.61 | 9.15 | 8.51 | 8.94 | 8.94 | 525,758 |
| 27 mar 2024 | 8.15 | 8.69 | 8.10 | 8.61 | 8.61 | 369,170 |
| 26 mar 2024 | 8.13 | 8.27 | 7.86 | 8.15 | 8.15 | 464,534 |
| 25 mar 2024 | 8.16 | 8.40 | 7.81 | 8.13 | 8.13 | 598,640 |
| 22 mar 2024 | 8.43 | 8.75 | 8.14 | 8.16 | 8.16 | 511,272 |
| 21 mar 2024 | 8.10 | 8.60 | 8.10 | 8.43 | 8.43 | 472,741 |
| 20 mar 2024 | 8.62 | 8.65 | 8.34 | 8.34 | 8.34 | 513,355 |
| 19 mar 2024 | 8.98 | 9.04 | 8.62 | 8.64 | 8.64 | 350,437 |
| 18 mar 2024 | 8.80 | 9.15 | 8.62 | 8.98 | 8.98 | 272,080 |
| 15 mar 2024 | 8.61 | 8.88 | 8.43 | 8.80 | 8.80 | 624,643 |
| 14 mar 2024 | 8.99 | 9.55 | 8.75 | 8.80 | 8.80 | 738,971 |
| 13 mar 2024 | 8.82 | 9.08 | 8.68 | 8.98 | 8.98 | 347,174 |
| 12 mar 2024 | 8.39 | 8.85 | 8.21 | 8.82 | 8.82 | 511,151 |
| 11 mar 2024 | 8.52 | 8.71 | 8.30 | 8.35 | 8.35 | 629,765 |
| 08 mar 2024 | 8.94 | 9.19 | 8.29 | 8.52 | 8.52 | 878,942 |
| 07 mar 2024 | 9.00 | 9.13 | 8.75 | 8.94 | 8.94 | 431,807 |
| 06 mar 2024 | 8.90 | 9.30 | 8.66 | 9.13 | 9.13 | 710,953 |
| 05 mar 2024 | 9.22 | 9.24 | 8.79 | 8.90 | 8.90 | 545,811 |
| 04 mar 2024 | 9.00 | 9.65 | 8.81 | 9.10 | 9.10 | 951,787 |
| 01 mar 2024 | 8.79 | 9.03 | 8.50 | 9.00 | 9.00 | 614,883 |
| 29 feb 2024 | 8.62 | 8.62 | 8.34 | 8.44 | 8.44 | 362,122 |
| 28 feb 2024 | 8.90 | 8.92 | 8.26 | 8.47 | 8.47 | 554,734 |
| 27 feb 2024 | 9.03 | 9.30 | 8.50 | 8.81 | 8.81 | 1,175,597 |
| 26 feb 2024 | 8.90 | 9.40 | 8.87 | 8.95 | 8.95 | 1,225,992 |
| 23 feb 2024 | 8.80 | 9.19 | 8.56 | 8.62 | 8.62 | 547,451 |
| 22 feb 2024 | 8.45 | 8.80 | 8.23 | 8.80 | 8.80 | 763,208 |
| 21 feb 2024 | 8.05 | 8.78 | 8.00 | 8.45 | 8.45 | 1,167,888 |
| 20 feb 2024 | 7.96 | 8.01 | 7.55 | 7.99 | 7.99 | 439,803 |
| 19 feb 2024 | 7.34 | 8.00 | 7.34 | 7.96 | 7.96 | 1,051,159 |
| 16 feb 2024 | 7.32 | 7.50 | 7.01 | 7.48 | 7.48 | 934,514 |
| 15 feb 2024 | 7.53 | 7.53 | 6.99 | 7.32 | 7.32 | 1,060,459 |
| 14 feb 2024 | 7.67 | 7.72 | 7.45 | 7.53 | 7.53 | 380,280 |
| 13 feb 2024 | 7.93 | 8.04 | 7.59 | 7.67 | 7.67 | 260,680 |
| 12 feb 2024 | 7.74 | 8.07 | 7.59 | 7.93 | 7.93 | 444,105 |
| 09 feb 2024 | 8.01 | 8.01 | 7.75 | 7.75 | 7.75 | 502,308 |
| 08 feb 2024 | 8.12 | 8.24 | 7.70 | 7.91 | 7.91 | 954,419 |
| 07 feb 2024 | 7.99 | 8.33 | 7.97 | 8.04 | 8.04 | 163,956 |
| 06 feb 2024 | 7.95 | 8.24 | 7.90 | 7.99 | 7.99 | 209,565 |
| 05 feb 2024 | 8.57 | 8.68 | 7.70 | 7.95 | 7.95 | 974,215 |
| *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.