Mercado fechado

NCC AB (publ) (NCC-B.ST)

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
131,00+3,00 (+2,34%)
No fechamento: 05:29PM CEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024129,40132,30129,40131,00131,00137.245
25 de abr. de 2024134,00135,10127,20128,00128,00255.048
24 de abr. de 2024133,70135,00132,10134,50134,50731.391
23 de abr. de 2024131,30134,40130,60133,70133,70261.381
22 de abr. de 2024130,30132,00129,70131,00131,00187.851
19 de abr. de 2024125,40130,60125,00130,20130,20454.275
18 de abr. de 2024127,40128,40126,60127,40127,40169.052
17 de abr. de 2024128,80129,30127,30127,40127,40154.302
16 de abr. de 2024130,00130,20128,50128,80128,80206.503
15 de abr. de 2024133,80134,20130,60131,70131,70291.867
12 de abr. de 2024136,80137,70132,90134,10134,10327.536
11 de abr. de 2024135,40135,70133,30134,60134,60304.452
10 de abr. de 2024140,00140,50135,30135,40135,40457.283
10 de abr. de 20244 Dividendo
09 de abr. de 2024147,00147,00142,20142,90138,90291.662
08 de abr. de 2024146,40149,90146,40147,00142,89303.562
05 de abr. de 2024146,40147,20145,50146,40142,30153.919
04 de abr. de 2024148,00148,50147,10147,20143,08102.755
03 de abr. de 2024145,50147,90145,50147,90143,76164.207
02 de abr. de 2024147,60148,30145,20145,30141,23190.334
28 de mar. de 2024148,00148,50147,00147,30143,18128.094
27 de mar. de 2024148,00149,30147,00147,60143,47349.153
26 de mar. de 2024145,00148,00144,80146,50142,40245.039
25 de mar. de 2024143,60146,70143,50145,20141,14144.194
22 de mar. de 2024145,30146,00143,40143,60139,58135.743
21 de mar. de 2024145,50146,50142,90145,30141,23282.772
20 de mar. de 2024144,50144,80142,90143,90139,87162.677
19 de mar. de 2024142,10145,20141,10144,50140,46555.655
18 de mar. de 2024144,40144,40142,10142,60138,61237.125
15 de mar. de 2024146,10146,70144,10144,40140,36232.926
14 de mar. de 2024145,80147,30144,40145,20141,14189.387
13 de mar. de 2024145,00145,30143,20145,20141,14227.494
12 de mar. de 2024144,50145,50143,00144,50140,46231.948
11 de mar. de 2024144,00144,50142,00143,60139,58183.836
08 de mar. de 2024142,50144,80141,50144,70140,65243.849
07 de mar. de 2024141,20143,10139,50142,40138,41117.843
06 de mar. de 2024141,50142,40140,80141,70137,73141.085
05 de mar. de 2024142,00144,60140,80141,40137,44350.353
04 de mar. de 2024143,00143,00141,10142,00138,03201.194
01 de mar. de 2024140,80144,30140,50143,00139,00412.287
29 de fev. de 2024137,50140,60136,80140,20136,28533.982
28 de fev. de 2024136,80137,60135,80137,30133,46210.369
27 de fev. de 2024134,30136,80133,60136,80132,97215.788
26 de fev. de 2024134,20134,90133,60134,30130,54143.724
23 de fev. de 2024133,90134,30132,80134,20130,44112.725
22 de fev. de 2024135,20136,00133,60133,90130,15103.680
21 de fev. de 2024134,40135,30133,00134,40130,64107.199
20 de fev. de 2024135,80135,80132,90134,20130,44105.710
19 de fev. de 2024134,00136,00133,40136,00132,19183.979
16 de fev. de 2024134,20134,60132,90134,50130,74170.816
15 de fev. de 2024134,00134,20131,90134,20130,44239.054
14 de fev. de 2024131,50133,60130,00132,90129,18197.244
13 de fev. de 2024134,00134,20130,60131,80128,11278.267
12 de fev. de 2024133,10134,50131,50134,00130,25231.658
09 de fev. de 2024131,00133,20130,60132,70128,99391.915
08 de fev. de 2024130,90132,40130,30131,00127,33203.993
07 de fev. de 2024131,50132,40130,10130,80127,14197.830
06 de fev. de 2024132,30133,20131,00131,70128,01141.463
05 de fev. de 2024132,00133,40131,20132,00128,31181.277
02 de fev. de 2024135,10136,40132,00132,00128,31183.719
01 de fev. de 2024133,20138,00132,00134,50130,744.436.318
31 de jan. de 2024133,00134,30131,20133,30129,57339.207
30 de jan. de 2024133,40139,70128,70133,00129,281.155.729
29 de jan. de 2024129,50129,90127,70128,30124,71155.052
26 de jan. de 2024129,60131,40128,00130,00126,36310.554
25 de jan. de 2024129,60129,70128,10129,60125,97338.033
24 de jan. de 2024128,50129,50125,80129,30125,68582.223
23 de jan. de 2024127,90129,20126,80128,50124,90496.808
22 de jan. de 2024127,00129,30126,70127,30123,74186.484
19 de jan. de 2024129,00129,50126,70126,80123,25358.565
18 de jan. de 2024123,50130,80123,50129,60125,97973.833
17 de jan. de 2024122,10123,30121,00123,10119,65172.492
16 de jan. de 2024126,20126,40123,10123,30119,85153.037
15 de jan. de 2024127,00127,70124,80125,30121,79169.193
12 de jan. de 2024126,30129,40126,30126,70123,15285.174
11 de jan. de 2024127,10127,40126,10126,30122,76100.855
10 de jan. de 2024125,90126,90123,80126,80123,25124.028
09 de jan. de 2024126,80127,00125,20125,90122,38185.035
08 de jan. de 2024123,20126,90122,90126,60123,06330.122
05 de jan. de 2024123,40124,20122,20123,20119,7574.542
04 de jan. de 2024123,90124,50123,10124,50121,02138.888
03 de jan. de 2024126,50126,70122,40123,20119,75183.339
02 de jan. de 2024126,00126,90125,40126,20122,67119.573
29 de dez. de 2023126,50127,00125,60125,60122,0883.493
28 de dez. de 2023125,50126,70125,20126,50122,96129.726
27 de dez. de 2023125,60127,00125,00125,40121,89157.030
22 de dez. de 2023123,00125,50122,40124,60121,11305.804
21 de dez. de 2023122,20122,70120,40122,70119,27220.477
20 de dez. de 2023121,20122,70120,60122,50119,07161.110
19 de dez. de 2023119,20122,10119,20121,20117,81303.038
18 de dez. de 2023117,30119,90116,40119,20115,86294.428
15 de dez. de 2023117,30118,90116,10117,60114,31352.444
14 de dez. de 2023112,60117,00112,20117,00113,72943.845
13 de dez. de 2023109,70112,10109,40111,30108,18364.924
12 de dez. de 2023113,00113,10109,10109,30106,24303.976
11 de dez. de 2023111,60113,00110,40112,60109,45297.752
08 de dez. de 2023111,70112,30110,70111,60108,48296.829
07 de dez. de 2023110,40112,10109,40111,70108,57515.300
06 de dez. de 2023115,60115,60107,20110,00106,921.117.995
05 de dez. de 2023116,00116,90114,10116,10112,85191.779
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...