Mercado abrirá em 9 h 17 min

Kinnevik AB (KINV-B.ST)

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
121,05+5,45 (+4,71%)
No fechamento: 05:29PM CEST
Período:
24 de abr. de 2023 - 24 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de abr. de 2024115,80121,15115,10121,05121,051.832.368
22 de abr. de 2024113,85115,90113,45115,60115,601.921.687
19 de abr. de 2024111,15113,55110,05112,50112,501.654.372
18 de abr. de 2024120,00120,15109,40112,40112,406.017.475
17 de abr. de 2024118,05120,15117,55118,20118,20766.267
16 de abr. de 2024119,70119,90117,50118,05118,051.379.783
15 de abr. de 2024120,95124,15120,60121,45121,45793.214
12 de abr. de 2024123,70125,25120,00120,95120,951.235.135
11 de abr. de 2024120,65121,90118,50121,75121,751.750.116
10 de abr. de 2024123,70125,25120,20121,50121,501.172.427
09 de abr. de 2024122,25124,70121,50123,00123,00981.453
08 de abr. de 2024122,05122,80120,00122,25122,25824.557
05 de abr. de 2024120,00122,25118,10122,05122,051.928.092
04 de abr. de 2024121,55122,90120,30121,50121,501.307.622
03 de abr. de 2024119,90123,50119,15121,65121,651.725.450
02 de abr. de 2024119,90122,50118,15119,85119,851.614.964
28 de mar. de 2024119,30120,90117,95119,95119,95592.743
27 de mar. de 2024117,80121,80117,10118,95118,951.272.570
26 de mar. de 2024117,05117,90115,25117,80117,80991.059
25 de mar. de 2024116,10118,45115,75117,00117,00842.743
22 de mar. de 2024114,20117,15113,30116,20116,201.124.051
21 de mar. de 2024111,65116,40111,60114,85114,852.762.015
20 de mar. de 2024108,30110,50106,75109,50109,50827.016
19 de mar. de 2024106,85112,85105,55109,05109,051.486.149
18 de mar. de 2024113,10114,50106,85107,20107,201.722.921
15 de mar. de 2024112,25115,45110,40113,20113,204.403.594
14 de mar. de 2024110,25113,35110,05112,50112,501.835.096
13 de mar. de 2024111,45111,95109,30110,40110,40988.076
12 de mar. de 2024109,00112,80108,70111,45111,451.449.549
11 de mar. de 2024105,25108,85105,15108,85108,851.134.540
08 de mar. de 2024106,55107,25105,70106,00106,001.358.098
07 de mar. de 2024104,65107,30103,35106,60106,601.033.134
06 de mar. de 2024101,35105,55101,10105,50105,501.247.786
05 de mar. de 2024103,05103,55100,95101,45101,451.402.016
04 de mar. de 2024107,90107,90103,50103,70103,701.771.002
01 de mar. de 2024110,75110,95106,60108,10108,101.055.093
29 de fev. de 2024109,25110,90106,55109,65109,651.641.957
28 de fev. de 2024107,50110,30105,70109,25109,251.514.868
27 de fev. de 2024106,95108,70105,05107,75107,751.971.150
26 de fev. de 2024109,05112,50103,75106,95106,954.711.189
23 de fev. de 2024102,80103,35100,40101,45101,45945.463
22 de fev. de 2024103,75104,65101,75102,90102,90704.331
21 de fev. de 2024104,95106,10101,70102,40102,40816.348
20 de fev. de 2024103,85107,10102,30104,95104,951.198.716
19 de fev. de 2024105,05105,60103,25104,60104,60537.922
16 de fev. de 2024106,35106,70104,90106,00106,00932.989
15 de fev. de 2024102,00106,00101,65105,45105,451.776.892
14 de fev. de 202498,70101,0598,34100,90100,90746.828
13 de fev. de 2024101,40101,5098,9099,5499,54888.145
12 de fev. de 202499,72103,1599,54101,75101,75843.366
09 de fev. de 202499,56101,0098,5699,2299,221.063.683
08 de fev. de 202499,42100,8598,9699,4699,46963.665
07 de fev. de 2024100,75101,0097,8099,0899,081.480.080
06 de fev. de 202498,32100,7597,50100,75100,751.582.363
05 de fev. de 2024101,20102,8097,5697,6897,681.162.814
02 de fev. de 2024104,50105,80100,80101,20101,202.322.590
01 de fev. de 2024107,65109,75103,60103,60103,602.778.368
31 de jan. de 2024111,80113,80110,60112,85112,851.059.154
30 de jan. de 2024114,00115,15111,60111,80111,80976.645
29 de jan. de 2024112,90114,10110,15113,40113,40981.526
26 de jan. de 2024110,80115,00109,70113,30113,301.389.118
25 de jan. de 2024112,60113,00109,50110,70110,701.303.003
24 de jan. de 2024110,35113,45109,75112,60112,603.388.242
23 de jan. de 2024104,20107,10102,75106,40106,401.604.393
22 de jan. de 2024102,60105,20101,85102,85102,85984.841
19 de jan. de 2024102,60104,25101,25101,30101,301.074.031
18 de jan. de 202499,56102,8098,46102,60102,603.098.757
17 de jan. de 202496,2696,6294,1895,4295,421.499.756
16 de jan. de 202497,4499,8696,6298,3498,341.300.028
15 de jan. de 2024100,10100,1598,4298,4298,42734.142
12 de jan. de 2024101,95103,85101,95102,55102,55600.944
11 de jan. de 2024103,40106,20101,60101,70101,701.442.435
10 de jan. de 2024102,55103,40101,45102,00102,00659.017
09 de jan. de 2024105,00105,55102,50103,20103,20826.847
08 de jan. de 2024101,75104,95101,45104,65104,65929.699
05 de jan. de 2024103,65103,85101,25101,75101,75613.249
04 de jan. de 2024104,45105,30103,55105,00105,00930.786
03 de jan. de 2024107,65108,30103,55104,40104,401.255.484
02 de jan. de 2024108,10108,95106,55107,65107,65787.197
29 de dez. de 2023107,45109,30107,25108,10108,10789.184
28 de dez. de 2023108,70109,20107,35107,60107,60731.881
27 de dez. de 2023108,10110,65107,90108,60108,60910.897
22 de dez. de 2023106,50108,80106,25108,10108,10659.008
21 de dez. de 2023107,90108,15106,65107,05107,05911.161
20 de dez. de 2023110,10110,90108,60109,25109,25760.467
19 de dez. de 2023108,50112,05107,80109,65109,651.142.126
18 de dez. de 2023111,25111,25108,25108,60108,60993.508
15 de dez. de 2023111,65113,45110,55111,75111,752.811.815
14 de dez. de 2023109,80112,55108,45111,40111,402.537.710
13 de dez. de 2023104,00105,40103,40103,75103,75975.919
12 de dez. de 2023106,05107,00103,20104,10104,101.085.669
11 de dez. de 2023104,20106,55103,20105,95105,951.177.027
08 de dez. de 2023103,75106,60103,10104,55104,551.390.359
07 de dez. de 2023101,55103,7598,40103,25103,251.546.495
06 de dez. de 2023100,40103,1599,60102,75102,751.193.132
05 de dez. de 202398,02100,4097,0099,8499,84982.416
04 de dez. de 202397,92101,4597,7298,0698,061.074.660
01 de dez. de 202397,9498,5095,9497,9497,941.073.764
30 de nov. de 202396,8899,0095,1297,9497,941.912.284
29 de nov. de 202396,2697,7295,6296,8896,881.087.757
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...