U.S. markets open in 7 hours 32 minutes
F S&P 500
5,480.50 +3.75 (+0.07%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,800.00 +36.75 (+0.19%) E-mini Russell 2000 Index Futur
2,043.80 +4.10 (+0.20%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.20 +8.20 (+0.35%)
AB Volvo (publ) (VOLVF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 12:51PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 200 |
| 18 jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 17 jun 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 500 |
| 14 jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5,900 |
| 13 jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 12 jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| 11 jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 10 jun 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 100 |
| 07 jun 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 200 |
| 06 jun 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 200 |
| 05 jun 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 27.50 | 300 |
| 04 jun 2024 | 26.98 | 27.30 | 26.98 | 27.30 | 27.30 | 300 |
| 03 jun 2024 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 200 |
| 31 may 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 30 may 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | - |
| 29 may 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 8,600 |
| 28 may 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 400 |
| 24 may 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 2,100 |
| 23 may 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 22 may 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 21 may 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 20 may 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 17 may 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 2,800 |
| 16 may 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 200 |
| 15 may 2024 | 26.52 | 26.73 | 26.25 | 26.73 | 26.73 | 8,800 |
| 14 may 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 13 may 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 300 |
| 10 may 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1,000 |
| 09 may 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 300 |
| 08 may 2024 | 25.54 | 25.54 | 25.41 | 25.41 | 25.41 | 400 |
| 07 may 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 06 may 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 200 |
| 03 may 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 02 may 2024 | 26.15 | 26.15 | 25.46 | 25.46 | 25.46 | 2,500 |
| 01 may 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 200 |
| 30 abr 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 29 abr 2024 | 25.70 | 26.14 | 25.70 | 26.14 | 26.14 | 1,000 |
| 26 abr 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | - |
| 25 abr 2024 | 24.45 | 26.15 | 24.45 | 26.15 | 26.15 | 1,300 |
| 24 abr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 23 abr 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 200 |
| 22 abr 2024 | 25.25 | 26.15 | 25.25 | 25.92 | 25.92 | 800 |
| 19 abr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1,100 |
| 18 abr 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 500 |
| 17 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
| 16 abr 2024 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | 900 |
| 15 abr 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 100 |
| 12 abr 2024 | 26.80 | 26.80 | 25.96 | 26.00 | 26.00 | 7,500 |
| 11 abr 2024 | 26.17 | 26.66 | 26.17 | 26.66 | 26.66 | 8,500 |
| 10 abr 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 200 |
| 09 abr 2024 | 27.60 | 27.60 | 27.55 | 27.55 | 27.55 | 2,200 |
| 08 abr 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 300 |
| 05 abr 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 04 abr 2024 | 27.40 | 27.42 | 27.40 | 27.42 | 27.42 | 800 |
| 03 abr 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 1,300 |
| 02 abr 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 600 |
| 01 abr 2024 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 300 |
| 28 mar 2024 | 27.61 | 27.94 | 26.60 | 26.60 | 26.60 | 1,600 |
| 28 mar 2024 | 0.017 Dividendo | |||||
| 27 mar 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.08 | 300 |
| 26 mar 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.63 | - |
| 25 mar 2024 | 30.30 | 30.30 | 29.65 | 29.65 | 29.63 | 1,600 |
| 22 mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.23 | - |
| 21 mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.23 | - |
| 20 mar 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.23 | 200 |
| 19 mar 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.18 | 300 |
| 18 mar 2024 | 29.35 | 29.55 | 29.35 | 29.55 | 29.53 | 1,300 |
| 15 mar 2024 | 29.56 | 29.56 | 29.56 | 29.56 | 29.54 | - |
| 14 mar 2024 | 29.40 | 29.56 | 29.40 | 29.56 | 29.54 | 1,100 |
| 13 mar 2024 | 29.34 | 29.34 | 29.34 | 29.34 | 29.32 | - |
| 12 mar 2024 | 29.70 | 29.70 | 29.34 | 29.34 | 29.32 | 700 |
| 11 mar 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.91 | 200 |
| 08 mar 2024 | 29.26 | 29.26 | 29.25 | 29.25 | 29.23 | 300 |
| 07 mar 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.70 | 100 |
| 06 mar 2024 | 28.35 | 28.40 | 28.35 | 28.40 | 28.38 | 700 |
| 05 mar 2024 | 28.35 | 28.35 | 27.92 | 27.92 | 27.90 | 800 |
| 04 mar 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.07 | 700 |
| 01 mar 2024 | 27.50 | 28.17 | 27.50 | 28.17 | 28.15 | 3,200 |
| 29 feb 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.49 | 300 |
| 28 feb 2024 | 27.50 | 27.77 | 27.50 | 27.77 | 27.75 | 500 |
| 27 feb 2024 | 27.15 | 27.15 | 27.15 | 27.15 | 27.13 | - |
| 26 feb 2024 | 26.92 | 27.15 | 26.92 | 27.15 | 27.13 | 1,500 |
| 23 feb 2024 | 27.58 | 27.58 | 26.92 | 26.92 | 26.90 | 2,300 |
| 22 feb 2024 | 26.71 | 26.93 | 26.55 | 26.93 | 26.91 | 900 |
| 21 feb 2024 | 26.71 | 26.71 | 26.71 | 26.71 | 26.69 | 700 |
| 20 feb 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.07 | 1,100 |
| 16 feb 2024 | 25.72 | 25.95 | 25.72 | 25.80 | 25.79 | 1,800 |
| 15 feb 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.71 | 500 |
| 14 feb 2024 | 25.44 | 25.44 | 24.88 | 24.89 | 24.88 | 800 |
| 13 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.54 | - |
| 12 feb 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.54 | 500 |
| 09 feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.77 | - |
| 08 feb 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.77 | 200 |
| 07 feb 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.82 | 300 |
| 06 feb 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.14 | 400 |
| 05 feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.33 | - |
| 02 feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.33 | - |
| 01 feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.33 | 1,600 |
| 31 ene 2024 | 24.06 | 24.06 | 23.78 | 23.78 | 23.77 | 5,900 |
| 30 ene 2024 | 23.83 | 23.83 | 23.83 | 23.83 | 23.82 | - |
| *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.