Mercado fechado

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

Stockholm - Stockholm Preço em Tempo Real. Moeda em SEK.
Adicionar à lista
219,60+0,30 (+0,14%)
No fechamento: 05:29PM CEST
Período:
19 de abr. de 2023 - 19 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em SEKBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 2024220,60221,90218,10219,60219,60864.728
17 de abr. de 2024216,80221,30216,80219,30219,30851.416
16 de abr. de 2024218,90219,50215,80216,80216,80897.511
15 de abr. de 2024220,00224,90220,00222,20222,20763.947
12 de abr. de 2024220,80223,00218,30218,70218,70761.950
11 de abr. de 2024224,20225,80216,40219,00219,001.293.788
10 de abr. de 2024225,30226,90222,00224,20224,20758.082
09 de abr. de 2024226,40226,60223,00223,80223,801.079.439
08 de abr. de 2024227,90228,70225,40226,40226,401.058.936
05 de abr. de 2024224,80228,80224,00228,50228,501.193.485
04 de abr. de 2024223,50228,10222,90227,60227,601.391.827
03 de abr. de 2024221,90223,00219,10222,50222,50832.005
02 de abr. de 2024219,60224,00218,80222,60222,601.761.523
28 de mar. de 2024221,30223,30218,40218,50218,50701.433
27 de mar. de 2024221,30223,20220,10221,00221,001.246.582
27 de mar. de 20247.5 Dividendo
26 de mar. de 2024226,70230,50224,10229,60222,101.538.112
25 de mar. de 2024232,10232,40226,00227,30219,881.204.528
22 de mar. de 2024231,40233,40228,00231,80224,231.208.329
21 de mar. de 2024231,50232,40228,50232,40224,811.144.121
20 de mar. de 2024227,60229,90226,00228,10220,65980.337
19 de mar. de 2024225,60229,30223,90227,60220,172.466.158
18 de mar. de 2024236,50239,00230,70232,00224,421.847.766
15 de mar. de 2024232,80238,20232,80236,50228,771.887.155
14 de mar. de 2024233,10233,60230,90232,70225,101.220.464
13 de mar. de 2024234,80236,30232,30232,80225,201.327.919
12 de mar. de 2024228,10235,00227,60234,50226,842.581.363
11 de mar. de 2024225,40227,50224,50227,10219,681.059.959
08 de mar. de 2024224,80226,60224,20225,20217,84961.061
07 de mar. de 2024223,50224,60222,40224,50217,171.210.718
06 de mar. de 2024223,30224,90223,10224,50217,171.138.922
05 de mar. de 2024222,70224,40221,70223,50216,201.118.947
04 de mar. de 2024226,30227,00224,10225,50218,13812.321
01 de mar. de 2024227,30228,10225,20225,30217,94930.108
29 de fev. de 2024227,00228,30224,70225,80218,421.383.092
28 de fev. de 2024223,80226,50223,50226,10218,71788.454
27 de fev. de 2024221,70223,90221,00223,80216,491.020.949
26 de fev. de 2024221,50223,10219,40221,40214,17811.853
23 de fev. de 2024218,00222,10216,30221,60214,361.196.015
22 de fev. de 2024219,30221,40215,20215,30208,271.210.338
21 de fev. de 2024216,40218,40216,20217,20210,11725.825
20 de fev. de 2024217,00218,10214,60216,40209,33647.155
19 de fev. de 2024216,70219,00216,70217,70210,59727.457
16 de fev. de 2024217,60220,20217,20218,40211,271.449.260
15 de fev. de 2024213,60217,80213,60216,40209,331.194.264
14 de fev. de 2024211,20213,20210,20212,60205,66906.806
13 de fev. de 2024209,10211,50208,70209,80202,951.066.462
12 de fev. de 2024209,00210,00208,00209,80202,951.152.328
09 de fev. de 2024209,90210,50207,80208,30201,50754.341
08 de fev. de 2024209,50211,50207,70209,90203,04930.655
07 de fev. de 2024213,50213,70208,50208,90202,081.717.893
06 de fev. de 2024211,00214,00208,90213,50206,531.766.296
05 de fev. de 2024209,90209,90204,30206,30199,561.645.616
02 de fev. de 2024208,00211,40207,50209,90203,041.295.768
01 de fev. de 2024203,70208,00202,20206,60199,852.350.250
31 de jan. de 2024208,60212,60204,40205,90199,174.732.903
30 de jan. de 2024199,20199,20196,85197,30190,861.520.533
29 de jan. de 2024201,00201,00196,10198,50192,021.256.206
26 de jan. de 2024201,20202,30198,80201,10194,531.355.943
25 de jan. de 2024195,85201,70195,55200,90194,341.998.660
24 de jan. de 2024197,60198,55195,25196,15189,741.047.793
23 de jan. de 2024197,30198,00195,05195,25188,87966.668
22 de jan. de 2024194,00196,50193,90195,80189,40974.385
19 de jan. de 2024193,95195,00192,50192,70186,411.088.769
18 de jan. de 2024189,15194,80188,25193,65187,321.781.727
17 de jan. de 2024189,45190,70186,85189,05182,871.158.080
16 de jan. de 2024193,40194,10190,60191,40185,151.383.208
15 de jan. de 2024196,10196,30194,65194,85188,49732.854
12 de jan. de 2024195,10197,50195,10195,95189,551.171.264
11 de jan. de 2024199,05199,85194,60194,75188,391.843.034
10 de jan. de 2024200,00201,30196,35198,10191,631.205.510
09 de jan. de 2024201,10201,10196,45198,15191,681.145.720
08 de jan. de 2024198,20202,20197,00202,20195,601.258.336
05 de jan. de 2024199,45200,50196,65196,65190,23660.061
04 de jan. de 2024199,40200,30197,35199,40192,891.843.077
03 de jan. de 2024201,10202,10196,85199,40192,892.131.870
02 de jan. de 2024202,10204,40200,10201,70195,11954.609
29 de dez. de 2023203,10203,80201,30201,30194,72808.093
28 de dez. de 2023204,80205,30202,40202,50195,891.028.523
27 de dez. de 2023205,00206,30203,60204,30197,63730.107
22 de dez. de 2023204,10205,70204,00204,30197,63553.669
21 de dez. de 2023206,60207,00203,60205,10198,40831.915
20 de dez. de 2023206,60207,80205,40207,60200,821.175.791
19 de dez. de 2023205,50207,70204,10206,60199,851.237.836
18 de dez. de 2023206,00207,30204,50205,50198,791.018.062
15 de dez. de 2023205,40207,20204,70206,90200,142.170.733
14 de dez. de 2023205,00208,80202,70204,60197,922.278.338
13 de dez. de 2023204,50204,70202,20202,50195,891.271.060
12 de dez. de 2023205,00205,70203,40204,50197,821.783.444
11 de dez. de 2023202,10204,50199,85204,40197,721.569.394
08 de dez. de 2023202,00204,20200,10203,00196,372.210.021
07 de dez. de 2023202,50205,20201,90204,30197,631.075.585
06 de dez. de 2023199,80204,50198,75202,60195,981.622.451
05 de dez. de 2023195,00197,05194,70196,30189,89945.852
04 de dez. de 2023198,90200,40196,40196,70190,271.494.957
01 de dez. de 2023197,35199,75196,80199,65193,131.335.972
30 de nov. de 2023195,75197,60194,90197,10190,662.508.804
29 de nov. de 2023192,50196,05191,50195,50189,111.168.124
28 de nov. de 2023192,95193,35190,90193,15186,84753.482
27 de nov. de 2023191,00192,70190,75192,30186,02636.167
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...