FABG.ST - Fabege AB (publ)

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
13 de dez de 2019149,75150,05147,30148,00148,001.123.871
12 de dez de 2019147,35149,65146,40146,70146,701.040.800
11 de dez de 2019147,30147,75144,90147,25147,25893.666
10 de dez de 2019145,95149,15145,55147,30147,30516.335
09 de dez de 2019149,85149,85145,95146,95146,95592.241
06 de dez de 2019147,95149,90147,35148,95148,95531.278
05 de dez de 2019146,00147,80145,40147,70147,70850.465
04 de dez de 2019145,85146,85144,55145,70145,70916.713
03 de dez de 2019146,65148,10144,45145,85145,85831.390
02 de dez de 2019150,00150,75146,60146,85146,85508.124
29 de nov de 2019149,85150,45148,50149,70149,70495.960
28 de nov de 2019151,50153,30148,50149,60149,60604.649
27 de nov de 2019150,55153,25150,50152,35152,35682.614
26 de nov de 2019146,95151,95146,90151,00151,001.124.824
25 de nov de 2019144,00149,00143,50146,75146,75811.183
22 de nov de 2019143,80145,00141,60143,90143,90523.720
21 de nov de 2019146,40146,80142,75143,50143,50413.914
20 de nov de 2019143,85146,85143,85146,35146,35805.485
19 de nov de 2019146,00146,70143,60143,85143,85459.254
18 de nov de 2019144,70146,00144,20145,90145,90474.587
15 de nov de 2019144,70144,95141,65144,15144,15535.459
14 de nov de 2019141,60144,30141,60143,45143,45580.696
13 de nov de 2019138,95141,85138,60141,55141,55469.001
12 de nov de 2019139,90140,30138,80139,00139,00468.214
11 de nov de 2019139,05140,75139,05139,90139,90586.674
08 de nov de 2019138,45141,15138,30139,25139,25887.182
07 de nov de 2019141,20141,65138,50138,50138,50789.901
06 de nov de 2019139,50141,85139,30141,50141,50550.095
05 de nov de 2019143,00143,00139,10139,70139,701.438.716
04 de nov de 2019144,70145,00142,75143,20143,20798.998
01 de nov de 2019144,55145,60143,70144,25144,25118.599
31 de out de 2019144,55145,55143,10144,00144,00669.253
30 de out de 2019140,50144,25140,45144,25144,25539.814
29 de out de 2019142,35142,35140,55141,20141,20708.141
28 de out de 2019142,50143,00141,35142,40142,40746.039
25 de out de 2019143,35144,45142,20142,80142,80829.442
24 de out de 2019143,45144,60142,20143,35143,35618.053
23 de out de 2019142,70143,50141,25143,30143,30801.257
22 de out de 2019144,95145,30142,45143,00143,001.336.959
21 de out de 2019152,15153,00142,90144,50144,503.313.142
18 de out de 2019158,80159,65154,55158,00158,00964.361
17 de out de 2019160,05161,65159,10159,35159,35599.283
16 de out de 2019160,55164,25160,00160,35160,35562.766
15 de out de 2019160,25163,95160,25163,00163,00885.590
14 de out de 2019158,65160,35157,25160,35160,35514.984
11 de out de 2019158,95159,65158,05159,00159,00583.549
10 de out de 2019161,35161,35158,40159,10159,10855.625
09 de out de 2019158,95161,80158,85161,80161,80489.072
08 de out de 2019158,80161,10158,15159,45159,45590.178
07 de out de 2019160,00160,65157,15159,05159,05551.974
04 de out de 2019156,25158,00155,90157,50157,50557.126
03 de out de 2019155,95157,80155,10156,15156,15478.698
02 de out de 2019160,05161,80155,95156,35156,35586.526
01 de out de 2019162,15162,50159,90161,40161,40802.245
30 de set de 2019159,95162,50159,50162,20162,20958.549
27 de set de 2019159,45160,85158,55160,10160,10369.727
26 de set de 2019157,00160,00156,90159,60159,60544.639
25 de set de 2019157,80158,00156,15158,00158,00392.764
24 de set de 2019155,45158,85154,45157,95157,95596.096
23 de set de 2019151,65155,45150,60154,95154,95821.040
20 de set de 2019153,80155,40151,50151,50151,504.272.355
19 de set de 2019155,10156,85152,45153,90153,90681.741
18 de set de 2019153,05155,50151,60155,00155,001.056.796
17 de set de 2019147,35153,50146,35152,85152,851.150.141
16 de set de 2019147,50148,60146,30147,50147,50660.040
13 de set de 2019149,00149,50146,40147,60147,60626.563
12 de set de 2019148,30149,70144,65149,00149,001.316.086
11 de set de 2019148,55150,05146,55148,30148,30555.909
10 de set de 2019152,55153,15146,30148,55148,551.051.041
09 de set de 2019157,05157,70151,90152,00152,00530.366
06 de set de 2019154,50157,90153,60157,15157,151.068.031
05 de set de 2019162,60163,05153,45154,35154,351.100.138
04 de set de 2019162,65165,15162,40164,15164,15602.367
03 de set de 2019160,75162,45160,35161,80161,80598.199
02 de set de 2019164,15164,65160,35160,75160,75844.048
30 de ago de 2019162,40164,75162,30164,15164,15742.475
29 de ago de 2019161,45163,45161,20162,35162,35544.971
28 de ago de 2019161,45162,90160,30161,75161,751.429.021
27 de ago de 2019160,15162,00159,20161,40161,40846.155
26 de ago de 2019159,70161,10157,55160,10160,10562.391
23 de ago de 2019160,95162,20160,25160,25160,25350.484
22 de ago de 2019160,35161,55159,25160,85160,85869.616
21 de ago de 2019158,60160,65158,30160,55160,55600.028
20 de ago de 2019157,45159,05156,15158,65158,65606.976
19 de ago de 2019156,35157,60156,00157,15157,15315.547
16 de ago de 2019153,50156,40153,35156,10156,10423.132
15 de ago de 2019153,95156,00151,75154,60154,60466.091
14 de ago de 2019156,90157,05153,00154,50154,50422.130
13 de ago de 2019155,20156,90154,85156,75156,75933.694
12 de ago de 2019153,25155,20152,80155,20155,20325.195
09 de ago de 2019152,85153,95151,10152,55152,55373.272
08 de ago de 2019154,65155,90150,50152,50152,50570.544
07 de ago de 2019150,60154,65150,60153,75153,75602.310
06 de ago de 2019149,30151,30148,00150,30150,30582.088
02 de ago de 2019149,80154,90149,50154,50154,50676.698
01 de ago de 2019149,00152,35148,70151,70151,70308.665
31 de jul de 2019149,45150,15147,65149,55149,55354.483
30 de jul de 2019149,05150,65148,80149,40149,40369.978
29 de jul de 2019147,30149,95147,30149,65149,65223.053
26 de jul de 2019147,70149,00147,00147,50147,50260.739
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...