Mercado fechado

Anoto Group AB (publ) (ANOT.ST)

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
0,1730-0,0050 (-2,81%)
No fechamento: 05:19PM CEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20240,17800,17800,17300,17300,173093.460
13 de jun. de 20240,17750,17800,16550,17800,178039.146
12 de jun. de 20240,17700,17800,16750,17750,1775107.675
11 de jun. de 20240,17650,17800,17550,17700,1770102.116
10 de jun. de 20240,17750,17800,17500,17650,1765231.033
07 de jun. de 20240,16850,17650,16450,17650,1765139.064
05 de jun. de 20240,17400,17700,16450,17650,1765225.245
04 de jun. de 20240,16450,17750,16350,17400,1740275.109
03 de jun. de 20240,15950,16400,15650,16400,1640202.306
31 de mai. de 20240,15650,15950,15000,15950,159587.789
30 de mai. de 20240,16600,17200,15000,15650,1565665.046
29 de mai. de 20240,16350,16650,15900,16600,166041.785
28 de mai. de 20240,16700,16900,15800,16350,1635348.778
27 de mai. de 20240,16000,16700,15200,16700,1670496.072
24 de mai. de 20240,15950,16700,15950,15950,1595214.561
23 de mai. de 20240,15500,15950,15200,15950,1595113.905
22 de mai. de 20240,15500,16400,15300,15500,1550282.786
21 de mai. de 20240,14800,15700,14800,15500,1550103.258
20 de mai. de 20240,15350,15650,14750,15400,1540197.921
17 de mai. de 20240,15450,15450,13000,15350,1535261.581
16 de mai. de 20240,15400,15650,14850,15450,1545239.297
15 de mai. de 20240,15950,16100,15000,15400,1540639.637
14 de mai. de 20240,16350,16350,15400,15950,1595105.795
13 de mai. de 20240,15950,16600,15100,16350,1635334.769
10 de mai. de 20240,15100,16100,15050,15950,1595196.753
08 de mai. de 20240,16650,16650,15050,15100,1510833.412
07 de mai. de 20240,17500,17500,15650,17000,1700636.681
06 de mai. de 20240,17200,17950,17100,17750,1775419.607
03 de mai. de 20240,19500,19500,15850,16550,16552.750.272
02 de mai. de 20240,20000,20600,19000,19500,1950202.069
30 de abr. de 20240,20500,20600,19800,20000,20009.462
29 de abr. de 20240,19950,20900,19400,19800,1980181.550
26 de abr. de 20240,19750,20800,19750,19950,1995124.672
25 de abr. de 20240,21000,21300,19350,21000,2100137.318
24 de abr. de 20240,20800,21400,19900,21000,2100141.987
23 de abr. de 20240,21200,21400,20100,20800,2080302.929
22 de abr. de 20240,21100,22200,21100,21200,2120119.439
19 de abr. de 20240,22200,22300,20300,21100,2110501.599
18 de abr. de 20240,21600,22300,21100,22000,220067.834
17 de abr. de 20240,21600,21600,21200,21600,2160102.938
16 de abr. de 20240,22400,22600,21000,22000,220046.689
15 de abr. de 20240,23000,23000,21000,22400,224074.319
12 de abr. de 20240,22100,23000,21900,23000,2300243.956
11 de abr. de 20240,22900,22900,20900,22100,2210705.693
10 de abr. de 20240,22000,23200,22000,22900,2290171.309
09 de abr. de 20240,22500,22800,22200,22600,2260141.733
08 de abr. de 20240,23000,23000,22000,23000,2300153.797
05 de abr. de 20240,22900,23000,22000,23000,2300271.508
04 de abr. de 20240,23000,23000,21200,22900,2290196.259
03 de abr. de 20240,23000,23400,22000,22700,2270178.085
02 de abr. de 20240,23000,23700,21600,23000,2300326.482
28 de mar. de 20240,23300,23300,22600,23000,2300111.010
27 de mar. de 20240,23050,23450,22200,23300,233079.968
26 de mar. de 20240,22950,23300,22050,23050,2305208.984
25 de mar. de 20240,22200,23000,22200,22950,2295156.573
22 de mar. de 20240,21150,22550,21150,22000,2200178.833
21 de mar. de 20240,22550,22600,21700,22500,225048.261
20 de mar. de 20240,21300,22650,21150,22500,2250147.249
19 de mar. de 20240,22650,22700,21050,21950,2195137.491
18 de mar. de 20240,22750,22750,21600,22700,2270232.933
15 de mar. de 20240,22650,22800,21200,22150,2215171.084
14 de mar. de 20240,22800,22800,21500,22750,2275158.034
13 de mar. de 20240,22250,23000,21050,22800,2280196.457
12 de mar. de 20240,23000,24000,22050,23000,2300287.241
11 de mar. de 20240,26000,26000,18060,22950,22952.082.335
08 de mar. de 20240,26300,26400,25000,26100,2610318.745
07 de mar. de 20240,28500,28500,26000,26300,2630384.004
06 de mar. de 20240,28000,28700,26000,28500,2850348.925
05 de mar. de 20240,27000,28000,27000,28000,2800258.575
04 de mar. de 20240,29350,29350,27000,27500,2750283.881
01 de mar. de 20240,27000,29300,26050,26800,2680585.943
29 de fev. de 20240,30950,31500,26650,27000,2700250.130
28 de fev. de 20240,31100,31600,29700,30950,3095203.147
27 de fev. de 20240,30700,31200,29550,31100,3110222.982
26 de fev. de 20240,30950,32000,29250,29500,2950157.431
23 de fev. de 20240,30000,31150,29200,30950,309598.224
22 de fev. de 20240,29800,31100,29300,30300,303093.989
21 de fev. de 20240,29950,29950,29050,29800,298058.722
20 de fev. de 20240,29800,29950,29100,29950,299543.887
19 de fev. de 20240,30000,31000,29100,29850,298581.104
16 de fev. de 20240,29950,30000,28950,30000,3000143.085
15 de fev. de 20240,29000,29950,28950,29950,2995186.126
14 de fev. de 20240,29000,29000,28000,28950,289585.039
13 de fev. de 20240,30000,30800,27550,28400,2840192.453
12 de fev. de 20240,30000,30350,28900,29050,2905243.653
09 de fev. de 20240,28950,30300,28950,29950,2995378.168
08 de fev. de 20240,30350,30900,28950,28950,289565.071
07 de fev. de 20240,30750,30750,29350,30350,303536.086
06 de fev. de 20240,30300,31700,30300,30750,307542.473
05 de fev. de 20240,31850,32150,30200,30950,309570.211
02 de fev. de 20240,30950,32950,30950,31850,318551.870
01 de fev. de 20240,31050,33000,30950,30950,3095173.395
31 de jan. de 20240,32000,33000,30150,31500,315078.707
30 de jan. de 20240,32900,32900,32000,32000,3200104.990
29 de jan. de 20240,30950,33350,29100,32450,3245188.252
26 de jan. de 20240,29950,30650,28800,30100,3010503.069
25 de jan. de 20240,30000,30000,28600,29000,2900285.154
24 de jan. de 20240,31150,31150,29050,30000,300072.666
23 de jan. de 20240,30000,30000,29000,29950,2995290.325
22 de jan. de 20240,32750,33000,30500,31550,3155292.176
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...