La bourse ferme dans 5 h 28 min

AB SKF (publ) (0NWX.IL)

IOB - IOB Prix différé. Devise en SEK
Ajouter à la liste dynamique
213,20+0,45 (+0,21 %)
À partir de 10:27AM BST. Marché ouvert.
Durée:
01 juil. 2023 - 01 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juil. 2024214,30214,30213,10213,20213,205 226
28 juin 2024213,10213,40211,50212,75212,7541 428
27 juin 2024209,38212,90209,20211,55211,5588 662
26 juin 2024211,25211,40207,00207,10207,1098 247
25 juin 2024212,20212,00209,10209,90209,9037 223
24 juin 2024210,40214,10208,70212,75212,75439 709
21 juin 2024214,10214,10214,10214,10214,10-
20 juin 2024211,50214,40211,20214,10214,10235 008
19 juin 2024211,00213,00210,80212,00212,00118 068
18 juin 2024211,55211,10208,50208,40208,4078 973
17 juin 2024208,55210,30207,80208,45208,451 018 273
14 juin 2024212,85212,60205,40206,60206,6085 879
13 juin 2024221,95222,30213,30213,65213,65864 682
12 juin 2024223,80225,00222,60223,95223,9566 451
11 juin 2024226,85227,00221,60222,15222,151 404 929
10 juin 2024222,70226,60223,10224,70224,7061 446
07 juin 2024227,20227,50222,70224,90224,90121 759
06 juin 2024226,40226,40226,40226,40226,40-
05 juin 2024223,85229,10223,70226,40226,40473 355
04 juin 2024225,40226,60221,90223,05223,05109 372
03 juin 2024231,35232,30225,60226,30226,3054 148
31 mai 2024228,65229,30227,60228,65228,6540 263
30 mai 2024228,30229,60227,80227,85227,8525 387
29 mai 2024232,45232,70228,10229,60229,6038 558
28 mai 2024232,70233,70230,80232,70232,70195 078
24 mai 2024234,25235,50232,20234,25234,2566 733
23 mai 2024231,85238,80231,90237,75237,75280 545
22 mai 2024234,80234,00231,70232,30232,3054 015
21 mai 2024234,90235,50233,10233,55233,5517 377
20 mai 2024232,70235,20232,90233,30233,3068 835
17 mai 2024231,75233,20230,20232,30232,301 724 292
16 mai 2024236,35236,30232,90235,40235,40113 441
15 mai 2024236,80237,00235,40236,95236,9568 352
14 mai 2024234,30236,30233,00234,95234,951 422 563
13 mai 2024237,75237,80233,60234,40234,40997 574
10 mai 2024240,10239,20237,40238,35238,3521 231
09 mai 2024238,45238,45238,45238,45238,45-
08 mai 2024238,55240,00237,70238,45238,4560 025
07 mai 2024235,90239,40235,10238,45238,4525 916
03 mai 2024230,95232,50228,70230,95230,951 352 526
02 mai 2024230,05230,00230,00229,80229,80250 483
01 mai 2024228,05228,05228,05228,05228,05-
30 avr. 2024230,10231,90228,20228,05228,0596 362
29 avr. 2024226,85230,20226,90228,05228,0526 597
26 avr. 2024230,50230,60223,40225,25225,25948 511
25 avr. 2024223,05224,90218,60218,30218,301 060 530
24 avr. 2024225,70226,00223,00223,45223,451 933 014
23 avr. 2024223,55225,30221,30223,55223,55184 423
22 avr. 2024220,80224,50215,90223,00223,001 191 495
19 avr. 2024216,50219,53214,70218,90218,90217 494
18 avr. 2024220,65221,50218,70218,30218,30186 801
17 avr. 2024216,80221,10216,80219,15219,15335 231
16 avr. 2024219,15218,90216,20216,60216,60128 341
15 avr. 2024220,25224,40218,30223,40223,40833 577
12 avr. 2024221,10222,42216,90218,70218,7098 694
11 avr. 2024224,40225,60216,60219,70219,70278 859
10 avr. 2024225,25226,60222,00225,00225,0040 960
09 avr. 2024226,35227,80223,00224,00224,00984 161
08 avr. 2024228,05228,50225,90225,70225,70927 794
05 avr. 2024225,40228,60192,45227,90227,902 365 597
04 avr. 2024224,00228,10223,30226,50226,50243 314
03 avr. 2024222,15222,84219,30222,35222,352 948 001
02 avr. 2024219,55223,80219,40221,85221,851 166 484
28 mars 2024221,45222,90218,50221,55221,55396 117
27 mars 2024221,55223,00220,70221,55221,556 119 908
27 mars 20247.5 Dividende
26 mars 2024226,85230,20224,40228,75221,251 008 613
25 mars 2024232,25231,70226,32227,35219,90513 895
22 mars 2024231,35232,90228,10231,30223,72212 272
21 mars 2024231,55232,40228,70231,40223,81220 622
20 mars 2024228,00229,70226,10228,00220,521 973 310
19 mars 2024225,35228,50224,20226,00218,598 041 752
18 mars 2024236,55239,10230,80232,65225,021 152 315
15 mars 2024232,85238,20232,80236,10228,36800 478
14 mars 2024233,00233,40231,40232,30224,68595 759
13 mars 2024234,75235,70232,40234,50226,819 575 584
12 mars 2024228,20234,91227,60232,90225,268 275 492
11 mars 2024225,50227,50224,60225,20217,821 038 678
08 mars 2024224,75226,60224,80225,30217,91181 211
07 mars 2024223,30224,50222,40222,80215,50125 629
06 mars 2024223,30224,80223,30223,40216,081 150 627
05 mars 2024222,45224,40222,60223,00215,69358 156
04 mars 2024226,50226,30224,10226,10218,69198 239
01 mars 2024227,00228,20225,20226,40218,9865 061
29 févr. 2024227,25228,00224,80224,90217,5386 381
28 févr. 2024223,90226,40223,80224,15216,80121 100
27 févr. 2024222,20223,90221,40221,80214,53176 789
26 févr. 2024221,30223,10219,62219,50212,30547 808
23 févr. 2024217,90222,10216,30220,55213,32356 369
22 févr. 2024219,35221,20215,20217,00209,89117 331
21 févr. 2024216,55218,00216,20216,90209,79642 261
20 févr. 2024217,20217,60214,70215,30208,24369 670
19 févr. 2024217,40218,90217,40217,70210,56269 163
16 févr. 2024217,70220,10217,60218,15211,00367 725
15 févr. 2024213,55217,80213,60217,55210,42291 161
14 févr. 2024210,75213,00210,40213,10206,111 235 123
13 févr. 2024209,15211,50209,09209,10202,24145 829
12 févr. 2024209,20210,00208,00209,20202,341 742 272
09 févr. 2024210,05210,60207,80209,70202,829 515 074
08 févr. 2024209,65211,20207,90209,65202,78358 593
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...