Mercado abrirá em 7 h 14 min

Sandvik AB (SVKB.HA)

Hanover - Hanover Preço Adiado. Moeda em EUR.
Adicionar à lista
19,15-0,11 (-0,60%)
No fechamento: 08:00AM CEST
Período:
21 de jun. de 2023 - 21 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jun. de 202419,1519,1519,1519,1519,15-
19 de jun. de 202419,2619,2619,2619,2619,26-
18 de jun. de 202419,0719,0719,0719,0719,07-
17 de jun. de 202419,0019,0019,0019,0019,00-
14 de jun. de 202419,5619,5619,5619,5619,56-
13 de jun. de 202420,0420,0420,0420,0420,04-
12 de jun. de 202419,3719,3719,3719,3719,37-
11 de jun. de 202419,5019,5019,5019,5019,50-
10 de jun. de 202419,3419,3419,3419,3419,34-
07 de jun. de 202419,7219,7219,7219,7219,72-
06 de jun. de 202419,6619,6619,6619,6619,66-
05 de jun. de 202419,5019,5019,5019,5019,50-
04 de jun. de 202419,6319,6319,6319,6319,63-
03 de jun. de 202420,1820,1820,1820,1820,18-
31 de mai. de 202419,9219,9219,9219,9219,92-
30 de mai. de 202419,8419,8419,8419,8419,84-
29 de mai. de 202420,3620,3620,3620,3620,36-
28 de mai. de 202420,5220,5220,5220,5220,52-
27 de mai. de 202420,3920,3920,3920,3920,39-
24 de mai. de 202420,2420,2420,2420,2420,24-
23 de mai. de 202420,3420,3420,3420,3420,34-
22 de mai. de 202420,4920,4920,4920,4920,49-
21 de mai. de 202420,3120,3120,3120,3120,31-
20 de mai. de 202419,4519,4519,4519,4519,45-
17 de mai. de 202419,5019,5019,5019,5019,50-
16 de mai. de 202420,0120,0120,0120,0120,01-
15 de mai. de 202419,8319,8319,8319,8319,83-
14 de mai. de 202419,6619,6619,6619,6619,66-
13 de mai. de 202419,8219,8219,8219,8219,82-
10 de mai. de 202419,7719,7719,7719,7719,77-
09 de mai. de 202419,5719,5719,5719,5719,57-
08 de mai. de 202419,4919,4919,4919,4919,49-
07 de mai. de 202419,4119,4119,4119,4119,41-
06 de mai. de 202418,7518,7518,7518,7518,75-
03 de mai. de 202418,6418,6418,6418,6418,64-
02 de mai. de 202418,5318,5318,5318,5318,53-
30 de abr. de 202418,6918,6918,6918,6918,69-
30 de abr. de 20245.5 Dividendo
29 de abr. de 202419,3219,3219,3219,3213,82-
26 de abr. de 202419,2019,2019,2019,2013,74-
25 de abr. de 202419,1819,1819,1819,1813,72-
24 de abr. de 202419,6919,6919,6919,6914,08-
23 de abr. de 202419,7819,7819,7819,7814,15-
22 de abr. de 202420,0420,0420,0420,0414,33-
19 de abr. de 202420,0820,0820,0820,0814,36-
18 de abr. de 202420,3220,3220,3220,3214,53-
17 de abr. de 202420,2120,2120,2120,2114,46-
16 de abr. de 202420,4720,4720,4720,4714,64-
15 de abr. de 202420,5020,5020,5020,5014,66-
12 de abr. de 202420,6520,6520,6520,6514,77-
11 de abr. de 202420,8720,8720,8620,8614,92200
10 de abr. de 202420,9920,9920,9920,9915,01-
09 de abr. de 202420,9920,9920,9920,9915,01-
08 de abr. de 202420,8520,8520,8520,8514,91-
05 de abr. de 202420,7320,7320,7320,7314,83-
04 de abr. de 202420,3720,3720,3720,3714,57-
03 de abr. de 202420,3620,3620,3620,3614,56-
02 de abr. de 202420,3820,3820,3820,3814,58-
28 de mar. de 202420,7820,7820,7820,7814,86-
27 de mar. de 202420,6820,6820,6820,6814,79-
26 de mar. de 202420,8320,8320,8320,8314,90-
25 de mar. de 202421,3421,3421,3421,3415,26-
22 de mar. de 202421,3221,3221,3221,3215,25-
21 de mar. de 202421,2621,2621,2621,2615,21-
20 de mar. de 202420,9920,9920,9920,9915,01-
19 de mar. de 202420,9220,9220,9220,9214,96-
18 de mar. de 202421,3721,3721,3721,3715,28-
15 de mar. de 202420,8520,8520,8520,8514,91-
14 de mar. de 202420,9720,9720,9720,9715,00-
13 de mar. de 202421,0821,0821,0821,0815,08-
12 de mar. de 202420,8520,8520,8520,8514,91-
11 de mar. de 202420,9020,9020,9020,9014,95-
08 de mar. de 202420,8920,8920,8920,8914,94-
07 de mar. de 202420,6520,6520,6520,6514,77-
06 de mar. de 202420,4620,4620,4620,4614,63-
05 de mar. de 202420,3820,3820,3820,3814,58-
04 de mar. de 202420,7320,7320,7320,7314,83-
01 de mar. de 202420,6820,6820,6820,6814,79-
29 de fev. de 202420,5020,5020,5020,5014,66-
28 de fev. de 202420,4220,4220,4220,4214,61-
27 de fev. de 202420,2920,2920,2920,2914,51-
26 de fev. de 202420,4120,4120,4120,4114,60-
23 de fev. de 202420,1220,1220,1220,1214,39-
22 de fev. de 202420,2420,2420,2420,2414,48-
21 de fev. de 202419,7519,7519,7519,7514,12-
20 de fev. de 202419,7019,7019,7019,7014,09-
19 de fev. de 202419,6819,6819,6819,6814,08-
16 de fev. de 202419,6119,6119,6119,6114,03-
15 de fev. de 202419,1319,1319,1319,1313,68-
14 de fev. de 202418,8618,8618,8618,8613,49-
13 de fev. de 202418,9318,9318,9318,9313,54-
12 de fev. de 202418,6718,6718,6718,6713,36-
09 de fev. de 202418,9218,9218,9218,9213,53-
08 de fev. de 202419,0319,0319,0319,0313,61-
07 de fev. de 202419,0919,0919,0919,0913,66-
06 de fev. de 202418,7818,7818,7818,7813,44-
05 de fev. de 202419,3119,3119,3119,3113,81-
02 de fev. de 202419,3219,3219,3219,3213,82-
01 de fev. de 202419,2519,2519,2519,2513,76-
31 de jan. de 202419,1019,1019,1019,1013,66-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...