Mercado fechado

Boliden AB (publ) (BOL.ST)

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
368,10+2,30 (+0,63%)
No fechamento: 12:59PM CEST
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
30 de abr. de 2024365,80368,10363,30368,10368,101.375.559
29 de abr. de 2024358,40367,00357,00365,80365,801.382.260
26 de abr. de 2024352,40359,40350,00355,20355,201.413.664
25 de abr. de 2024352,80355,50343,30346,60346,601.416.810
24 de abr. de 2024350,80357,60343,60348,30348,302.129.810
24 de abr. de 20247.5 Dividendo
23 de abr. de 2024323,20350,20323,20343,20335,702.684.760
22 de abr. de 2024346,40348,00341,30343,40335,901.268.652
19 de abr. de 2024347,30348,40343,80346,20338,631.287.852
18 de abr. de 2024350,90351,60347,10349,30341,67761.649
17 de abr. de 2024347,00353,50345,80348,00340,401.588.102
16 de abr. de 2024341,80344,00335,20340,70333,251.672.993
15 de abr. de 2024354,00354,80342,80344,50336,971.592.830
12 de abr. de 2024342,70355,50342,70351,80344,111.640.842
11 de abr. de 2024341,50346,00335,70337,40330,031.201.446
10 de abr. de 2024348,00353,80337,80340,20332,772.117.327
09 de abr. de 2024339,50345,70337,40342,90335,412.614.194
08 de abr. de 2024325,90334,10325,40331,70324,451.397.257
05 de abr. de 2024321,60326,40319,90324,80317,701.311.675
04 de abr. de 2024318,00330,00317,60326,40319,271.911.292
03 de abr. de 2024312,10317,40310,00315,90309,001.323.528
02 de abr. de 2024304,20313,80304,00310,60303,811.811.053
28 de mar. de 2024299,85301,30296,10297,25290,75549.432
27 de mar. de 2024296,10297,95291,55296,40289,92871.320
26 de mar. de 2024296,10299,85294,85296,45289,97968.418
25 de mar. de 2024298,90300,90297,15297,35290,85896.910
22 de mar. de 2024295,00306,25294,10300,75294,181.757.108
21 de mar. de 2024292,60301,10291,30300,70294,132.059.914
20 de mar. de 2024279,60286,25277,95285,30279,071.064.718
19 de mar. de 2024281,20283,25276,80280,60274,471.432.318
18 de mar. de 2024296,90297,85283,80284,45278,231.796.584
15 de mar. de 2024293,00297,20290,85294,95288,502.335.467
14 de mar. de 2024290,35293,50287,20288,80282,491.591.069
13 de mar. de 2024280,00291,00277,90288,65282,341.683.098
12 de mar. de 2024271,45282,20271,45279,60273,491.602.123
11 de mar. de 2024266,10270,95264,50270,95265,031.094.344
08 de mar. de 2024272,00275,35269,05269,05263,171.620.867
07 de mar. de 2024263,20275,15262,90271,90265,962.620.969
06 de mar. de 2024260,65268,00260,50264,20258,431.662.149
05 de mar. de 2024260,80265,50259,80260,15254,461.111.638
04 de mar. de 2024267,30267,75262,45264,45258,67832.855
01 de mar. de 2024262,95267,30261,90267,30261,46980.918
29 de fev. de 2024258,70263,80258,25262,35256,621.958.229
28 de fev. de 2024262,20262,25258,15258,25252,61838.990
27 de fev. de 2024259,05262,55258,15262,50256,761.571.182
26 de fev. de 2024262,65262,70257,10257,75252,121.770.429
23 de fev. de 2024271,15272,95263,80264,10258,332.090.687
22 de fev. de 2024274,15275,05270,10270,65264,741.316.550
21 de fev. de 2024271,20271,65268,50270,05264,15977.674
20 de fev. de 2024274,50274,50269,05269,95264,051.480.359
19 de fev. de 2024277,50278,60274,90276,05270,02699.434
16 de fev. de 2024274,40279,45274,35277,50271,441.444.700
15 de fev. de 2024268,70274,65268,70272,10266,151.014.357
14 de fev. de 2024263,00268,00261,90267,35261,511.070.721
13 de fev. de 2024270,60270,60263,45266,55260,731.517.544
12 de fev. de 2024267,00271,75267,00268,60262,731.041.379
09 de fev. de 2024279,55280,80268,15269,70263,811.698.055
08 de fev. de 2024276,30293,90272,50279,55273,444.700.828
07 de fev. de 2024271,80273,00267,00267,95262,091.476.758
06 de fev. de 2024270,75274,90268,15273,35267,38998.965
05 de fev. de 2024270,00271,10265,60267,15261,311.067.373
02 de fev. de 2024274,90275,80269,90270,30264,39934.943
01 de fev. de 2024274,15277,25273,65274,90268,891.216.471
31 de jan. de 2024277,85279,10275,25276,95270,901.410.480
30 de jan. de 2024281,75283,15276,10276,65270,60973.726
29 de jan. de 2024282,00282,75279,00281,75275,591.198.685
26 de jan. de 2024279,50283,75278,50282,50276,331.371.585
25 de jan. de 2024282,00282,45278,00279,20273,101.054.221
24 de jan. de 2024282,45285,30281,20281,80275,641.663.610
23 de jan. de 2024273,35277,15272,50275,80269,771.291.760
22 de jan. de 2024272,00275,35269,05269,85263,951.590.415
19 de jan. de 2024277,55279,50270,70270,70264,78998.463
18 de jan. de 2024275,00278,00274,35277,55271,481.010.884
17 de jan. de 2024280,00280,50273,60274,85268,841.359.779
16 de jan. de 2024283,00286,85280,65283,15276,961.161.713
15 de jan. de 2024286,45287,65285,00285,60279,36556.925
12 de jan. de 2024290,90292,25282,95288,75282,441.309.545
11 de jan. de 2024290,70292,90287,05288,40282,101.318.648
10 de jan. de 2024285,50290,10283,20287,35281,071.323.100
09 de jan. de 2024297,90298,15292,80292,80286,401.231.468
08 de jan. de 2024303,90304,75297,35299,20292,661.095.523
05 de jan. de 2024303,45305,05301,70305,05298,38371.562
04 de jan. de 2024304,10306,15302,40303,85297,211.256.334
03 de jan. de 2024305,45308,70299,40302,85296,231.679.037
02 de jan. de 2024314,50316,95308,95311,50304,69847.429
29 de dez. de 2023317,25318,55314,00314,50307,63691.496
28 de dez. de 2023320,30321,70317,10317,25310,32404.095
27 de dez. de 2023317,60322,15317,50317,75310,81553.252
22 de dez. de 2023314,80317,25314,60316,45309,53691.807
21 de dez. de 2023314,60316,80311,90314,80307,92665.301
20 de dez. de 2023322,55324,20315,35316,25309,341.291.847
19 de dez. de 2023316,05323,75315,70321,85314,82930.990
18 de dez. de 2023314,50320,10313,80317,50310,561.361.445
15 de dez. de 2023312,95317,70312,65314,10307,241.896.430
14 de dez. de 2023300,90311,60300,90309,75302,982.160.789
13 de dez. de 2023286,10291,20286,00290,05283,711.333.227
12 de dez. de 2023298,80301,60289,25291,20284,841.600.149
11 de dez. de 2023295,05298,50292,90297,30290,801.351.395
08 de dez. de 2023290,00298,00290,00295,95289,481.337.959
07 de dez. de 2023286,25292,10282,35289,85283,522.001.284
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...