Mercado fechado

EQT AB (publ) (EQT.ST)

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
326,10+7,40 (+2,32%)
No fechamento: 05:29PM CEST
Período:
07 de jul. de 2023 - 07 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
05 de jul. de 2024321,00329,90320,50326,10326,10362.683
04 de jul. de 2024315,30322,20314,40318,70318,70326.205
03 de jul. de 2024315,10316,80309,50314,80314,80467.639
02 de jul. de 2024315,00317,30312,20316,50316,50356.249
01 de jul. de 2024317,10319,80313,90314,70314,70288.019
28 de jun. de 2024311,00316,10309,80313,20313,20534.946
27 de jun. de 2024310,60310,90305,30309,20309,20330.472
26 de jun. de 2024314,00316,10307,80310,80310,80402.595
25 de jun. de 2024317,40318,70311,60314,00314,00507.453
24 de jun. de 2024308,40323,20308,40320,00320,00662.943
20 de jun. de 2024308,40319,40308,40314,40314,401.007.862
19 de jun. de 2024308,00308,60305,00307,60307,60545.165
18 de jun. de 2024317,90319,20302,20307,60307,60938.347
17 de jun. de 2024313,00318,50311,30314,10314,10413.918
14 de jun. de 2024318,10320,00310,70312,50312,50520.754
13 de jun. de 2024327,70330,20316,50316,60316,60869.150
12 de jun. de 2024313,20332,50312,50329,40329,40677.881
11 de jun. de 2024314,00317,20311,10311,10311,10427.387
10 de jun. de 2024311,50312,60308,00312,60312,60495.470
07 de jun. de 2024317,00322,40306,40314,80314,80862.135
05 de jun. de 2024318,00327,20318,00324,80324,80431.090
04 de jun. de 2024318,60321,50315,30316,80316,80500.331
03 de jun. de 2024325,50326,60315,70318,60318,60389.500
31 de mai. de 2024320,50320,80314,20318,00318,002.038.475
30 de mai. de 2024321,90323,20315,90320,70320,70578.948
29 de mai. de 2024334,10334,20322,30323,30323,30786.939
28 de mai. de 2024341,30345,20336,70337,10337,10498.912
28 de mai. de 20241.8 Dividendo
27 de mai. de 2024341,20342,00336,70341,60339,80187.990
24 de mai. de 2024337,00342,00333,70341,20339,40577.821
23 de mai. de 2024340,00343,90338,60339,80338,01585.467
22 de mai. de 2024344,00345,10336,30339,90338,11683.897
21 de mai. de 2024343,00345,50341,90343,80341,99548.558
20 de mai. de 2024341,20347,30341,20344,00342,19461.991
17 de mai. de 2024343,10343,70338,40341,20339,40596.214
16 de mai. de 2024348,50351,80344,20345,20343,38599.689
15 de mai. de 2024337,00347,00334,20347,00345,17877.787
14 de mai. de 2024332,00337,20330,80335,30333,531.494.011
13 de mai. de 2024325,90328,10322,50327,70325,97513.569
10 de mai. de 2024315,70331,20315,70325,60323,881.275.962
08 de mai. de 2024309,20315,30309,20312,00310,36495.817
07 de mai. de 2024310,00316,00309,00316,00314,33928.516
06 de mai. de 2024304,00308,90301,70307,50305,88380.549
03 de mai. de 2024300,00309,70297,30302,70301,10814.215
02 de mai. de 2024299,60300,00290,10298,90297,321.180.185
30 de abr. de 2024299,60303,00298,70302,30300,71380.634
29 de abr. de 2024297,40301,70296,30299,60298,02575.144
26 de abr. de 2024295,90301,50294,40295,40293,84814.446
25 de abr. de 2024290,00292,60284,80290,10288,57787.703
24 de abr. de 2024300,40304,00290,00291,80290,26923.111
23 de abr. de 2024290,10299,30290,10298,70297,131.202.926
22 de abr. de 2024288,10294,20282,70288,00286,48957.529
19 de abr. de 2024285,50290,70280,60288,10286,581.184.478
18 de abr. de 2024295,50297,50285,30289,60288,072.332.646
17 de abr. de 2024307,50313,70305,80307,70306,08718.404
16 de abr. de 2024314,00317,00305,50307,50305,881.508.860
15 de abr. de 2024324,60330,10322,40323,20321,50540.964
12 de abr. de 2024330,10334,10320,70322,90321,20486.382
11 de abr. de 2024325,00328,40319,70324,70322,991.211.226
10 de abr. de 2024335,40338,80318,40326,70324,98802.523
09 de abr. de 2024334,70339,00330,50331,30329,55814.716
08 de abr. de 2024333,60338,30330,50335,10333,33455.157
05 de abr. de 2024330,50334,00326,70333,50331,74540.240
04 de abr. de 2024335,50339,10333,60336,80335,03477.835
03 de abr. de 2024334,00336,40328,40335,50333,73903.993
02 de abr. de 2024338,60344,00331,60334,00332,24914.134
28 de mar. de 2024344,20344,70337,40338,60336,82456.427
27 de mar. de 2024345,80347,80341,20342,80340,99779.298
26 de mar. de 2024349,40351,90344,60345,80343,98781.218
25 de mar. de 2024349,50353,80347,90349,50347,66519.656
22 de mar. de 2024348,10350,00345,70349,50347,66432.686
21 de mar. de 2024342,00349,50342,00349,50347,66988.134
20 de mar. de 2024337,70343,10333,30337,10335,32546.360
19 de mar. de 2024332,00337,70326,20337,70335,92975.305
18 de mar. de 2024341,40342,00332,40334,00332,24564.417
15 de mar. de 2024335,10345,70335,00341,40339,6010.639.632
14 de mar. de 2024337,40338,20330,80333,60331,84769.196
13 de mar. de 2024335,20341,40335,20337,20335,421.057.302
12 de mar. de 2024329,60339,40328,90335,00333,23940.061
11 de mar. de 2024329,90334,50325,20329,20327,47590.237
08 de mar. de 2024327,60333,60326,20332,10330,35791.651
07 de mar. de 2024321,00325,10316,90324,00322,29697.004
06 de mar. de 2024301,10332,40298,30325,10323,392.164.309
05 de mar. de 2024307,00307,30299,80300,30298,72621.880
04 de mar. de 2024307,90310,10305,10306,60304,98562.661
01 de mar. de 2024305,00309,00303,20307,40305,78554.931
29 de fev. de 2024301,40306,60300,80303,00301,402.525.839
28 de fev. de 2024300,00301,00296,70299,70298,12696.660
27 de fev. de 2024307,20307,50297,90301,20299,61820.230
26 de fev. de 2024293,00307,10291,10304,80303,191.521.759
23 de fev. de 2024286,60295,40286,40293,40291,85633.129
22 de fev. de 2024284,40286,40281,80286,10284,59621.634
21 de fev. de 2024280,80281,60277,60279,00277,53368.967
20 de fev. de 2024279,60283,10277,70279,80278,33447.939
19 de fev. de 2024276,30280,30275,30280,30278,82269.026
16 de fev. de 2024278,80281,90277,30279,10277,63635.561
15 de fev. de 2024277,60278,50274,40277,30275,84531.927
14 de fev. de 2024273,50276,30270,80274,10272,66510.780
13 de fev. de 2024281,90282,20270,30274,00272,56723.721
12 de fev. de 2024278,50283,40278,40283,10281,61354.728
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...