U.S. markets closed

VNV Global AB (publ) (VNV.ST)

Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
26.08-0.18 (-0.69%)
Al cierre: 05:29PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202426.2626.9025.8426.0826.08166,934
27 jun 202426.5426.8426.2426.2626.26162,786
26 jun 202427.3027.8026.4226.5426.54160,652
25 jun 202427.6828.2827.2027.3027.30215,572
24 jun 202426.8827.8826.4827.6827.68402,746
20 jun 202425.7226.8225.7226.5426.54486,663
19 jun 202426.1026.4425.6225.6425.64170,201
18 jun 202426.0826.6225.9226.0626.06343,110
17 jun 202425.5626.1825.5626.0426.04330,845
14 jun 202426.0226.0224.9425.1625.16232,846
13 jun 202427.1427.1425.8025.9025.90152,313
12 jun 202426.3227.6426.1227.1827.18409,266
11 jun 202427.3827.6426.3226.4226.42168,785
10 jun 202427.0027.7626.4027.3627.36208,245
07 jun 202428.0028.3227.0027.2227.22196,541
05 jun 202428.2828.4427.8828.0028.00130,121
04 jun 202428.0428.3227.5228.2828.28292,045
03 jun 202427.8428.3027.5828.0428.04129,573
31 may 202427.9028.0227.1827.8427.84453,080
30 may 202426.5827.9026.2627.4427.44323,658
29 may 202427.1027.1226.6826.6826.68222,973
28 may 202428.0028.1027.0027.1827.18252,577
27 may 202428.4428.4427.4228.0028.00199,518
24 may 202427.8628.1827.4228.1428.14229,069
23 may 202428.8429.3627.8427.8627.86224,046
22 may 202429.1029.3828.5428.8228.82224,186
21 may 202429.9629.9629.1429.1429.14135,969
20 may 202429.4630.4229.1029.8029.80235,391
17 may 202429.6829.9429.0029.4629.46458,042
16 may 202429.0030.0828.9429.7829.78353,496
15 may 202429.7030.3029.1629.1629.16244,564
14 may 202429.1630.0828.7829.5229.52369,412
13 may 202429.6629.8628.4029.1629.16345,358
10 may 202429.4829.8828.2629.6629.66867,090
08 may 202427.8228.7227.7228.7028.70168,716
07 may 202427.5428.3427.4227.8227.82132,911
06 may 202425.8827.4225.5627.4227.42223,067
03 may 202426.0026.4225.4225.8825.88157,071
02 may 202426.3827.0425.8025.9025.90149,383
30 abr 202426.7226.9226.2026.4426.44110,292
29 abr 202426.8627.3026.4626.7226.72204,103
26 abr 202427.6628.1026.8027.0027.00273,564
25 abr 202427.4827.5626.2026.9426.94346,263
24 abr 202425.8027.8625.8027.4827.48783,083
23 abr 202423.5225.5223.0025.5225.52555,264
22 abr 202423.4824.4623.4023.8223.82177,511
19 abr 202423.5023.5022.9223.1223.12157,843
18 abr 202422.7823.7222.7823.6823.68219,799
17 abr 202423.2823.8622.7422.7422.74167,375
16 abr 202424.5224.5222.9423.2823.28329,621
15 abr 202424.2425.0623.9224.6824.68213,504
12 abr 202424.4025.7024.3824.8424.84320,968
11 abr 202423.3624.6023.1624.3824.38335,533
10 abr 202424.6024.8223.2423.3623.36264,613
09 abr 202423.8625.0023.3024.5424.54311,749
08 abr 202423.4024.2023.3423.8023.80422,031
05 abr 202422.9823.4022.4623.2023.20409,540
04 abr 202421.6023.2621.5023.1023.10694,156
03 abr 202420.4421.8820.3021.6221.62449,182
02 abr 202420.4020.8020.2420.4020.40492,572
28 mar 202420.2220.3820.0620.3820.38295,907
27 mar 202420.4220.4220.0420.2220.22174,977
26 mar 202420.7820.9820.3620.4220.42281,349
25 mar 202420.9821.1020.4420.7620.76197,278
22 mar 202421.2221.5020.9820.9820.98171,612
21 mar 202421.2221.5220.9421.3021.30291,319
20 mar 202421.6021.6021.0821.1221.12167,976
19 mar 202421.4021.6021.2421.6021.60149,576
18 mar 202422.3022.5021.5021.5021.50231,590
15 mar 202421.3423.1621.3422.2822.28785,109
14 mar 202421.2021.8420.7820.7820.78219,424
13 mar 202421.5821.5821.0621.1021.10131,149
12 mar 202421.1021.9021.1021.5821.58228,105
11 mar 202420.8621.2020.4621.0821.08106,648
08 mar 202420.8821.0020.3420.8620.86162,799
07 mar 202420.7221.2420.7020.8820.88101,244
06 mar 202420.0621.2420.0621.2221.22211,130
05 mar 202420.9020.9019.9120.0420.04257,470
04 mar 202421.6421.7020.9020.9220.92220,734
01 mar 202422.6622.9621.2221.6421.64262,717
29 feb 202421.8022.7821.2622.6222.62483,832
28 feb 202421.2221.6020.6621.6021.60270,961
27 feb 202420.5421.7820.2021.2221.22425,957
26 feb 202420.2021.1219.9420.5420.54349,473
23 feb 202420.1220.6819.9120.2220.22201,673
22 feb 202420.4820.6219.3120.0220.02275,063
21 feb 202420.0420.3419.3120.1220.12512,637
20 feb 202418.6020.2618.6019.9719.97777,500
19 feb 202417.6020.2017.6018.8718.871,240,364
16 feb 202416.9117.3016.5716.5916.59927,248
15 feb 202417.1117.3616.6716.9216.92179,043
14 feb 202416.5617.1316.4817.1117.11105,872
13 feb 202417.0317.2216.4616.5616.56526,296
12 feb 202416.7617.1016.6117.0417.04135,591
09 feb 202417.0417.3016.6316.7616.76173,659
08 feb 202416.8117.2016.7017.0917.09228,882
07 feb 202416.6616.9916.4516.8116.81303,311
06 feb 202417.8518.0016.4416.4716.47363,262
05 feb 202417.5518.0017.5517.9017.90145,521
02 feb 202417.2617.9917.2517.6517.65292,780
*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...