Mercado fechará em 2 h 9 min

Intrum AB (publ) (INTRUM.ST)

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
25,10+2,49 (+11,01%)
No fechamento: 05:29PM CEST
Período:
26 de abr. de 2023 - 26 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202423,1025,7822,9125,1025,101.577.760
25 de abr. de 202421,0023,1520,7622,6122,611.103.673
24 de abr. de 202420,1822,6820,1821,2721,272.107.806
23 de abr. de 202421,8923,3821,5123,3723,371.266.254
22 de abr. de 202420,8822,0020,8821,5421,54828.356
19 de abr. de 202421,5421,5720,4920,7820,781.108.162
18 de abr. de 202421,3422,1320,9221,8821,88580.530
17 de abr. de 202421,9522,2921,3421,3421,34562.573
16 de abr. de 202420,5022,4420,5021,9421,94947.731
15 de abr. de 202423,0123,2321,2121,2421,241.606.113
12 de abr. de 202424,2224,9522,9723,0523,051.958.977
11 de abr. de 202424,4825,2023,7024,0024,001.193.077
10 de abr. de 202425,8326,2524,4824,4824,481.778.096
09 de abr. de 202426,5827,1025,7125,7125,711.145.462
08 de abr. de 202426,5426,9025,9026,5826,58692.313
05 de abr. de 202427,2027,6426,2226,5426,541.930.270
04 de abr. de 202427,0129,6626,2727,7527,753.122.950
03 de abr. de 202425,0027,4024,6327,0127,011.962.279
02 de abr. de 202425,5927,5025,5526,3426,342.965.634
28 de mar. de 202425,3325,9924,0624,9924,991.323.159
27 de mar. de 202426,3626,5924,6025,3325,332.025.300
26 de mar. de 202425,6027,7524,6026,3626,365.391.306
25 de mar. de 202428,0030,0025,0025,6925,6914.478.177
22 de mar. de 202422,0724,7020,5724,7024,709.352.909
21 de mar. de 202420,0422,2717,2020,5020,509.300.354
20 de mar. de 202413,3019,2013,1018,8018,808.840.703
19 de mar. de 202411,2213,9511,2013,7613,768.316.400
18 de mar. de 202416,0018,5515,5017,5017,503.655.711
15 de mar. de 202418,7319,3615,2216,8116,8111.713.628
14 de mar. de 202425,3826,1820,5721,9521,958.335.800
13 de mar. de 202426,1626,1824,9925,0925,091.123.762
12 de mar. de 202425,6027,8425,6026,2326,231.604.474
11 de mar. de 202425,6027,2024,9325,5325,531.886.221
08 de mar. de 202426,7027,9425,5626,2026,203.523.105
07 de mar. de 202429,0029,4123,7327,7027,709.946.825
06 de mar. de 202431,6631,7129,0530,0030,002.891.096
05 de mar. de 202432,5132,8630,9231,1031,101.659.873
04 de mar. de 202433,5333,8532,5132,5132,51857.489
01 de mar. de 202434,3334,6933,4633,5333,53894.156
29 de fev. de 202432,9034,9932,5534,3134,311.632.634
28 de fev. de 202433,6033,6032,3232,9032,90979.637
27 de fev. de 202434,5034,6832,3433,6833,682.056.597
26 de fev. de 202435,8135,8133,8034,5334,53828.960
23 de fev. de 202436,6536,7534,7934,9634,961.241.740
22 de fev. de 202436,3337,0035,9036,6536,65734.130
21 de fev. de 202436,1636,6635,2535,7535,75945.740
20 de fev. de 202438,0438,0436,5036,9936,99703.700
19 de fev. de 202436,1438,1135,8538,0438,041.052.057
16 de fev. de 202436,3538,2635,7836,3736,371.339.349
15 de fev. de 202435,9937,2734,7536,0836,081.770.173
14 de fev. de 202436,4237,0035,1735,7235,721.575.646
13 de fev. de 202438,9639,4236,1336,2936,292.418.437
12 de fev. de 202435,2139,0034,7038,8038,802.998.887
09 de fev. de 202437,6437,6533,9534,6034,603.642.136
08 de fev. de 202435,0639,6434,8338,3838,383.756.204
07 de fev. de 202437,3237,9033,6135,0835,085.892.526
06 de fev. de 202440,8542,1536,2737,4437,447.646.107
05 de fev. de 202453,5054,6039,0039,1439,149.485.495
02 de fev. de 202457,5258,3852,8053,0053,003.214.795
01 de fev. de 202461,0061,6456,9057,0457,042.044.666
31 de jan. de 202463,7064,4860,1061,6461,641.993.603
30 de jan. de 202467,4067,6063,6263,6863,681.715.171
29 de jan. de 202470,0070,1666,8067,9067,90955.957
26 de jan. de 202466,9870,6263,9070,0070,001.768.328
25 de jan. de 202469,3071,7865,7866,9866,982.243.496
24 de jan. de 202466,8069,1264,6265,1265,121.159.921
23 de jan. de 202473,7475,9062,6266,7666,764.785.962
22 de jan. de 202469,0270,3668,4869,2069,20508.128
19 de jan. de 202472,0072,5066,9268,2868,281.025.965
18 de jan. de 202468,7072,2068,0071,8871,88646.510
17 de jan. de 202467,5469,1466,4668,9468,94691.372
16 de jan. de 202470,7672,0067,3268,6868,681.120.560
15 de jan. de 202471,0071,9470,4070,7670,76627.538
12 de jan. de 202470,0874,8670,0873,3073,301.847.353
11 de jan. de 202469,0070,5468,2070,0270,021.142.956
10 de jan. de 202470,3070,8667,7868,2468,24801.274
09 de jan. de 202473,4673,6069,7870,3070,30892.214
08 de jan. de 202469,3073,5869,3073,4673,461.001.579
05 de jan. de 202469,0069,0067,8868,8268,82239.522
04 de jan. de 202466,9269,9066,9269,1469,14721.465
03 de jan. de 202469,4069,6466,5466,7266,72752.983
02 de jan. de 202470,0072,5268,6069,4069,40952.308
29 de dez. de 202370,2871,8869,7869,7869,78707.935
28 de dez. de 202370,1671,9069,6070,0470,041.359.751
27 de dez. de 202366,9069,8066,5069,3669,361.096.236
22 de dez. de 202364,9467,4264,5066,6066,60957.937
21 de dez. de 202365,5065,5063,7864,7864,78623.257
20 de dez. de 202367,0069,2465,4066,0666,061.590.351
19 de dez. de 202362,0667,1462,0667,0067,002.438.064
18 de dez. de 202359,1663,0058,8060,2660,26897.066
15 de dez. de 202358,8063,5858,6259,8659,861.524.802
14 de dez. de 202357,0060,2056,8058,2858,281.700.777
13 de dez. de 202355,5256,2654,6455,2855,28440.089
12 de dez. de 202357,1857,2855,4455,5255,52538.251
11 de dez. de 202357,0057,6456,1257,4257,42344.570
08 de dez. de 202356,8258,8656,8257,1057,10589.719
07 de dez. de 202355,7057,3054,3456,6856,68608.089
06 de dez. de 202353,9256,3053,4655,9855,98751.006
05 de dez. de 202354,5055,0853,6453,9253,92641.522
04 de dez. de 202354,5056,9254,1854,3454,341.811.546
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...