Mercado abrirá em 7 h 15 min

Skanska AB (publ) (0HBT.L)

LSE - LSE Preço Adiado. Moeda em SEK.
Adicionar à lista
158,99+0,87 (+0,55%)
No fechamento: 06:17PM BST
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
07 de mai. de 2024198,82201,80198,45201,20201,20484.291
03 de mai. de 2024194,80197,70193,20196,77196,77127.152
02 de mai. de 2024191,38194,25190,40193,85193,8513.957
01 de mai. de 2024------
30 de abr. de 2024192,13192,55190,05191,85191,8551.300
29 de abr. de 2024191,77192,90191,00191,75191,7529.615
26 de abr. de 2024187,60191,65187,25191,20191,20275.346
25 de abr. de 2024191,30191,25185,05185,55185,55159.238
24 de abr. de 2024194,38194,40191,40191,45191,45339.875
23 de abr. de 2024191,68194,65191,15191,55191,5557.699
22 de abr. de 2024189,80191,86189,45191,85191,851.006.204
19 de abr. de 2024187,93189,35181,05189,25189,2571.450
18 de abr. de 2024189,23189,70187,75188,46188,46102.497
17 de abr. de 2024188,82191,55188,50190,16190,161.216.807
16 de abr. de 2024190,85191,20188,15189,20189,2067.642
15 de abr. de 2024192,48194,69190,95192,96192,96244.962
12 de abr. de 2024192,77194,95191,90193,27193,271.002.297
11 de abr. de 2024192,43194,30189,45191,12191,121.207.095
10 de abr. de 2024194,50196,45190,75192,51192,51327.373
09 de abr. de 2024195,43196,05193,89195,06195,06934.783
08 de abr. de 2024192,50195,90192,20194,95194,952.067.166
05 de abr. de 2024191,52193,50191,30191,76191,7692.738
04 de abr. de 2024193,98196,30193,45194,74194,7468.774
03 de abr. de 2024189,65193,87189,35192,93192,93419.280
02 de abr. de 2024189,98191,45187,29187,32187,32560.369
28 de mar. de 2024192,55193,00190,60192,10192,1028.672
28 de mar. de 20245.5 Dividendo
27 de mar. de 2024195,55198,75194,00196,96191,46281.473
26 de mar. de 2024194,15197,35194,55195,90190,431.136.213
25 de mar. de 2024193,82195,05192,95194,70189,262.030.012
22 de mar. de 2024193,70194,65193,20193,85188,442.344.616
21 de mar. de 2024193,23194,85191,35193,27187,87154.368
20 de mar. de 2024188,35190,10186,35189,83184,53126.324
19 de mar. de 2024193,38195,35193,25194,75189,31400.075
18 de mar. de 2024195,02196,25193,49193,53188,1285.320
15 de mar. de 2024195,77196,40194,00195,40189,9423.485
14 de mar. de 2024197,20198,50195,85196,77191,2874.105
13 de mar. de 2024196,25198,00195,90197,54192,02105.606
12 de mar. de 2024195,00197,55194,75194,95189,51215.802
11 de mar. de 2024194,45198,85194,20197,41191,90276.050
08 de mar. de 2024191,10195,00191,00191,00185,67128.784
07 de mar. de 2024188,38191,45187,20191,00185,67115.972
06 de mar. de 2024188,80189,90188,35189,82184,52377.355
05 de mar. de 2024189,82190,55188,55189,23183,9548.524
04 de mar. de 2024192,43192,45189,00191,96186,6029.799
01 de mar. de 2024191,38192,80191,00192,16186,79294.657
29 de fev. de 2024189,35191,90189,30191,02185,6965.045
28 de fev. de 2024188,25189,80187,40188,82183,54123.364
27 de fev. de 2024185,48188,80185,55188,48183,21375.664
26 de fev. de 2024184,82186,05183,00185,38180,2057.202
23 de fev. de 2024184,80185,65184,35184,52179,3743.422
22 de fev. de 2024185,80186,00183,45185,02179,85225.726
21 de fev. de 2024183,88184,40183,55183,96178,8237.427
20 de fev. de 2024184,57184,95183,15183,81178,68116.333
19 de fev. de 2024186,20187,10184,95186,10180,9169.509
16 de fev. de 2024189,70189,70185,90186,73181,52661.110
15 de fev. de 2024187,30189,50186,30186,77181,5587.034
14 de fev. de 2024184,23187,45183,30186,82181,6072.808
13 de fev. de 2024186,80188,30183,40185,86180,67386.541
12 de fev. de 2024189,23189,55185,95186,57181,36350.820
09 de fev. de 2024190,35194,25186,86191,90186,54358.060
08 de fev. de 2024177,70180,01177,15179,71174,69124.145
07 de fev. de 2024176,90180,35175,00177,75172,7932.376
06 de fev. de 2024177,48178,90175,15177,28172,33125.808
05 de fev. de 2024178,30179,40176,20178,11173,14195.746
02 de fev. de 2024182,30182,60176,90182,60177,5030.385
01 de fev. de 2024179,55183,65178,55182,23177,1422.559
31 de jan. de 2024180,10182,59178,95181,12176,0782.068
30 de jan. de 2024184,32184,50178,80182,51177,41434.897
29 de jan. de 2024172,60174,35170,60172,01167,2189.965
26 de jan. de 2024172,57172,85170,70172,25167,44106.458
25 de jan. de 2024172,35173,65169,90173,45168,61283.287
24 de jan. de 2024171,75173,01171,05172,05167,2575.702
23 de jan. de 2024169,95171,75168,75170,54165,78110.787
22 de jan. de 2024168,90170,75168,25169,27164,54162.501
19 de jan. de 2024170,77171,00166,85169,64164,9164.540
18 de jan. de 2024168,98171,05167,50170,30165,54342.481
17 de jan. de 2024168,05168,60166,70167,95163,2686.811
16 de jan. de 2024172,63173,40170,35172,57167,75617.129
15 de jan. de 2024175,43175,60172,95173,88169,0230.006
12 de jan. de 2024175,15178,30175,25177,74172,7795.971
11 de jan. de 2024175,82178,20172,70176,65171,72303.064
10 de jan. de 2024169,65175,30169,45172,70167,87323.637
09 de jan. de 2024179,43179,30176,20176,62171,69238.092
08 de jan. de 2024176,25179,60176,50177,45172,5054.940
05 de jan. de 2024177,30177,90175,25176,50171,5725.729
04 de jan. de 2024177,48179,40176,80178,57173,5841.664
03 de jan. de 2024183,30183,50177,00180,70175,66498.395
02 de jan. de 2024182,20183,60181,70182,98177,8748.741
29 de dez. de 2023183,30184,20182,33182,33177,2424.154
28 de dez. de 2023183,85184,15182,65183,22178,1070.763
27 de dez. de 2023182,05184,05182,05182,64177,5419.330
22 de dez. de 2023179,85182,45180,03181,95176,8727.210
21 de dez. de 2023179,10180,30178,35179,62174,6174.490
20 de dez. de 2023180,10180,63178,20180,15175,1293.165
19 de dez. de 2023179,70181,85179,75180,58175,5421.844
18 de dez. de 2023179,50180,70177,75180,03175,0073.896
15 de dez. de 2023181,20184,25180,20182,20177,1187.804
14 de dez. de 2023176,80183,00176,75181,28176,22120.334
13 de dez. de 2023172,55173,50171,65172,36167,5510.745
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...