U.S. markets closed
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,525.00 +56.00 (+0.14%) F Nasdaq
19,994.25 +67.00 (+0.34%) E-mini Russell 2000 Index Futur
2,074.30 +9.30 (+0.45%) Petróleo
82.01 +0.47 (+0.58%) Oro
2,337.00 -2.60 (-0.11%)
Wihlborgs Fastigheter AB (publ) (WIHL.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
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 |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 96.95 | 98.20 | 96.40 | 97.90 | 97.90 | 320,147 |
| 27 jun 2024 | 94.80 | 96.60 | 94.40 | 96.55 | 96.55 | 216,346 |
| 26 jun 2024 | 95.95 | 97.25 | 94.50 | 94.80 | 94.80 | 317,093 |
| 25 jun 2024 | 97.60 | 98.00 | 95.65 | 95.90 | 95.90 | 171,957 |
| 24 jun 2024 | 97.00 | 98.15 | 96.10 | 98.00 | 98.00 | 212,783 |
| 20 jun 2024 | 95.50 | 98.15 | 95.35 | 98.15 | 98.15 | 832,634 |
| 19 jun 2024 | 95.80 | 97.20 | 95.10 | 95.50 | 95.50 | 415,429 |
| 18 jun 2024 | 97.30 | 97.50 | 96.00 | 97.15 | 97.15 | 295,700 |
| 17 jun 2024 | 96.70 | 97.40 | 95.60 | 96.40 | 96.40 | 673,947 |
| 14 jun 2024 | 99.00 | 99.05 | 96.45 | 96.80 | 96.80 | 182,832 |
| 13 jun 2024 | 98.80 | 100.50 | 98.50 | 98.55 | 98.55 | 288,236 |
| 12 jun 2024 | 96.65 | 99.60 | 96.10 | 99.20 | 99.20 | 385,283 |
| 11 jun 2024 | 97.45 | 97.65 | 96.00 | 96.65 | 96.65 | 332,553 |
| 10 jun 2024 | 97.50 | 98.05 | 95.80 | 97.50 | 97.50 | 239,515 |
| 07 jun 2024 | 101.70 | 102.10 | 97.20 | 98.20 | 98.20 | 355,068 |
| 05 jun 2024 | 101.60 | 102.50 | 100.80 | 101.60 | 101.60 | 393,098 |
| 04 jun 2024 | 100.20 | 102.10 | 99.85 | 101.70 | 101.70 | 306,655 |
| 03 jun 2024 | 100.50 | 101.00 | 99.00 | 100.50 | 100.50 | 276,716 |
| 31 may 2024 | 97.95 | 100.70 | 97.05 | 99.70 | 99.70 | 1,227,232 |
| 30 may 2024 | 95.45 | 98.30 | 95.25 | 97.95 | 97.95 | 417,117 |
| 29 may 2024 | 98.40 | 98.55 | 95.65 | 95.65 | 95.65 | 254,408 |
| 28 may 2024 | 99.00 | 99.40 | 98.25 | 98.30 | 98.30 | 221,801 |
| 27 may 2024 | 99.20 | 99.20 | 97.95 | 98.55 | 98.55 | 84,121 |
| 24 may 2024 | 97.00 | 99.30 | 97.00 | 98.30 | 98.30 | 212,383 |
| 23 may 2024 | 100.60 | 100.60 | 98.10 | 98.20 | 98.20 | 267,259 |
| 22 may 2024 | 98.80 | 100.90 | 97.80 | 100.60 | 100.60 | 344,247 |
| 21 may 2024 | 99.80 | 100.20 | 98.50 | 98.80 | 98.80 | 288,952 |
| 20 may 2024 | 99.90 | 101.20 | 99.80 | 100.20 | 100.20 | 221,083 |
| 17 may 2024 | 100.50 | 101.10 | 99.50 | 99.90 | 99.90 | 230,677 |
| 16 may 2024 | 101.20 | 102.60 | 100.20 | 100.60 | 100.60 | 308,093 |
| 15 may 2024 | 98.30 | 101.30 | 98.25 | 101.20 | 101.20 | 518,962 |
| 14 may 2024 | 96.65 | 98.05 | 95.80 | 97.50 | 97.50 | 291,269 |
| 13 may 2024 | 95.90 | 97.00 | 95.60 | 96.65 | 96.65 | 142,279 |
| 10 may 2024 | 97.00 | 97.60 | 95.20 | 95.90 | 95.90 | 250,400 |
| 08 may 2024 | 96.00 | 97.15 | 95.40 | 96.25 | 96.25 | 342,066 |
| 07 may 2024 | 94.75 | 96.35 | 94.20 | 96.35 | 96.35 | 494,147 |
| 06 may 2024 | 94.20 | 94.50 | 93.25 | 94.10 | 94.10 | 216,974 |
| 03 may 2024 | 95.00 | 95.30 | 91.35 | 94.20 | 94.20 | 432,523 |
| 02 may 2024 | 92.50 | 94.60 | 91.70 | 94.50 | 94.50 | 630,703 |
| 30 abr 2024 | 91.75 | 93.00 | 91.40 | 93.00 | 93.00 | 294,452 |
| 29 abr 2024 | 90.00 | 92.20 | 89.65 | 92.00 | 92.00 | 203,974 |
| 26 abr 2024 | 88.45 | 90.75 | 88.45 | 90.10 | 90.10 | 325,213 |
| 25 abr 2024 | 89.00 | 89.40 | 87.25 | 87.70 | 87.70 | 427,967 |
| 25 abr 2024 | 3.15 Dividendo | |||||
| 24 abr 2024 | 95.00 | 95.00 | 90.90 | 91.40 | 88.25 | 416,511 |
| 23 abr 2024 | 93.55 | 95.05 | 92.75 | 95.05 | 91.77 | 349,018 |
| 22 abr 2024 | 92.65 | 93.60 | 92.65 | 93.30 | 90.08 | 252,536 |
| 19 abr 2024 | 91.90 | 92.30 | 91.05 | 92.25 | 89.07 | 188,472 |
| 18 abr 2024 | 91.40 | 92.70 | 91.00 | 92.20 | 89.02 | 258,824 |
| 17 abr 2024 | 91.95 | 92.90 | 90.90 | 91.40 | 88.25 | 274,670 |
| 16 abr 2024 | 91.30 | 93.20 | 90.00 | 92.55 | 89.36 | 1,117,830 |
| 15 abr 2024 | 90.00 | 92.10 | 90.00 | 90.30 | 87.19 | 322,854 |
| 12 abr 2024 | 90.80 | 92.70 | 89.75 | 90.00 | 86.90 | 458,914 |
| 11 abr 2024 | 91.10 | 92.00 | 88.95 | 90.50 | 87.38 | 481,264 |
| 10 abr 2024 | 93.95 | 94.80 | 91.10 | 91.35 | 88.20 | 424,541 |
| 09 abr 2024 | 95.55 | 95.55 | 93.65 | 93.95 | 90.71 | 441,460 |
| 08 abr 2024 | 94.15 | 96.05 | 94.00 | 95.90 | 92.59 | 322,165 |
| 05 abr 2024 | 94.70 | 95.70 | 93.75 | 94.30 | 91.05 | 246,769 |
| 04 abr 2024 | 96.75 | 96.75 | 95.25 | 95.40 | 92.11 | 378,461 |
| 03 abr 2024 | 96.95 | 97.50 | 95.80 | 96.00 | 92.69 | 684,392 |
| 02 abr 2024 | 98.10 | 99.00 | 96.60 | 96.80 | 93.46 | 343,235 |
| 28 mar 2024 | 99.05 | 100.80 | 98.60 | 99.20 | 95.78 | 336,345 |
| 27 mar 2024 | 97.80 | 101.00 | 97.50 | 98.30 | 94.91 | 836,183 |
| 26 mar 2024 | 97.30 | 98.35 | 96.70 | 97.70 | 94.33 | 1,460,672 |
| 25 mar 2024 | 96.30 | 97.50 | 95.75 | 97.10 | 93.75 | 325,496 |
| 22 mar 2024 | 94.80 | 97.00 | 94.55 | 96.55 | 93.22 | 707,478 |
| 21 mar 2024 | 93.35 | 95.30 | 93.10 | 94.60 | 91.34 | 455,959 |
| 20 mar 2024 | 91.05 | 92.50 | 89.55 | 91.85 | 88.68 | 303,256 |
| 19 mar 2024 | 88.90 | 91.10 | 88.40 | 91.10 | 87.96 | 217,102 |
| 18 mar 2024 | 88.80 | 90.30 | 87.90 | 88.90 | 85.84 | 289,036 |
| 15 mar 2024 | 90.00 | 90.00 | 88.00 | 88.80 | 85.74 | 674,703 |
| 14 mar 2024 | 89.55 | 92.00 | 88.85 | 88.85 | 85.79 | 504,096 |
| 13 mar 2024 | 88.40 | 89.45 | 87.60 | 89.20 | 86.13 | 379,474 |
| 12 mar 2024 | 90.00 | 90.00 | 87.95 | 88.40 | 85.35 | 431,367 |
| 11 mar 2024 | 87.90 | 89.40 | 87.45 | 88.80 | 85.74 | 420,312 |
| 08 mar 2024 | 87.95 | 89.00 | 85.40 | 88.70 | 85.64 | 932,311 |
| 07 mar 2024 | 83.85 | 87.20 | 82.95 | 85.95 | 82.99 | 339,046 |
| 06 mar 2024 | 83.60 | 85.45 | 83.60 | 84.35 | 81.44 | 251,736 |
| 05 mar 2024 | 84.00 | 84.90 | 83.25 | 83.60 | 80.72 | 257,814 |
| 04 mar 2024 | 85.75 | 85.75 | 83.75 | 84.05 | 81.15 | 197,982 |
| 01 mar 2024 | 83.40 | 85.80 | 83.40 | 85.80 | 82.84 | 469,474 |
| 29 feb 2024 | 83.55 | 84.50 | 83.00 | 83.40 | 80.53 | 625,653 |
| 28 feb 2024 | 83.95 | 84.10 | 82.25 | 82.90 | 80.04 | 545,827 |
| 27 feb 2024 | 83.60 | 84.70 | 83.35 | 83.85 | 80.96 | 526,636 |
| 26 feb 2024 | 84.40 | 84.75 | 83.60 | 83.60 | 80.72 | 276,363 |
| 23 feb 2024 | 85.15 | 86.15 | 83.90 | 84.70 | 81.78 | 460,089 |
| 22 feb 2024 | 85.05 | 85.35 | 83.30 | 85.15 | 82.22 | 256,520 |
| 21 feb 2024 | 85.10 | 85.70 | 83.70 | 83.85 | 80.96 | 309,076 |
| 20 feb 2024 | 86.45 | 86.70 | 85.15 | 85.70 | 82.75 | 199,152 |
| 19 feb 2024 | 86.15 | 87.85 | 85.95 | 86.45 | 83.47 | 139,722 |
| 16 feb 2024 | 87.30 | 88.05 | 86.25 | 86.80 | 83.81 | 1,325,418 |
| 15 feb 2024 | 85.60 | 87.30 | 85.20 | 87.05 | 84.05 | 636,661 |
| 14 feb 2024 | 85.80 | 86.50 | 84.70 | 85.60 | 82.65 | 568,375 |
| 13 feb 2024 | 88.60 | 88.80 | 83.70 | 85.15 | 82.22 | 917,670 |
| 12 feb 2024 | 88.20 | 90.55 | 88.20 | 88.90 | 85.84 | 326,284 |
| 09 feb 2024 | 90.25 | 91.10 | 87.85 | 88.20 | 85.16 | 484,140 |
| 08 feb 2024 | 90.45 | 92.15 | 90.00 | 90.25 | 87.14 | 246,552 |
| 07 feb 2024 | 90.00 | 91.80 | 89.70 | 90.65 | 87.53 | 407,481 |
| 06 feb 2024 | 90.80 | 90.80 | 88.70 | 90.55 | 87.43 | 272,328 |
| 05 feb 2024 | 90.00 | 91.35 | 89.10 | 89.25 | 86.17 | 327,875 |
| *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.