Marchés français ouverture 5 h 14 min

Boliden AB (publ) (0YAL.IL)

IOB - IOB Prix différé. Devise en SEK
Ajouter à la liste dynamique
345,12-3,56 (-1,02 %)
À la clôture : 05:33PM BST
Durée:
26 juin 2023 - 26 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEKTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 juin 20240,000,000,00345,12345,12497
24 juin 2024344,20350,40338,70348,68348,68725 869
21 juin 2024345,39345,39345,39345,39345,39-
20 juin 2024341,90349,30337,00345,39345,39230 968
19 juin 2024340,20341,40336,80339,81339,81496 060
18 juin 2024337,20338,70332,30335,85335,8578 124
17 juin 2024336,40337,60333,40335,53335,5362 632
14 juin 2024347,60347,60336,60339,04339,04234 019
13 juin 2024347,40348,70344,50345,56345,56149 452
12 juin 2024347,80354,90345,60350,20350,20174 922
11 juin 2024354,70354,70342,30345,70345,701 545 627
10 juin 2024351,50352,50347,40350,15350,1566 846
07 juin 2024355,60358,60349,70353,94353,9443 259
06 juin 2024354,50354,50354,50354,50354,50-
05 juin 2024348,90355,00348,90354,50354,50415 682
04 juin 2024365,00365,00350,80354,20354,2016 502
03 juin 2024368,10369,60359,80362,30362,3025 659
31 mai 2024363,90369,00363,50366,40366,4035 023
30 mai 2024369,90369,90356,80366,10366,10125 078
29 mai 2024372,00373,70363,80368,00368,00127 602
28 mai 2024371,30373,60366,90369,60369,60683 580
24 mai 2024365,30367,50361,80365,90365,9012 294
23 mai 2024368,00372,50366,00366,70366,7095 866
22 mai 2024377,70383,70369,80371,31371,3157 393
21 mai 2024376,30386,50374,92385,80385,80804 137
20 mai 2024372,10378,30371,40377,10377,1046 355
17 mai 2024367,10371,00364,60368,84368,8460 740
16 mai 2024366,90368,00362,40367,30367,30616 720
15 mai 2024365,20376,50365,20366,90366,9038 322
14 mai 2024369,30369,30363,70367,10367,1018 301
13 mai 2024364,20367,10357,00365,00365,00339 585
10 mai 2024363,90371,70363,80368,80368,8060 233
09 mai 2024356,50356,50356,50356,50356,50-
08 mai 2024359,50364,10355,50356,50356,5070 719
07 mai 2024359,70365,20355,60361,20361,2015 515
03 mai 2024352,00357,90350,50354,70354,7032 899
02 mai 2024364,90364,90349,90353,80353,8057 251
01 mai 2024368,10368,10368,10368,10368,10-
30 avr. 2024366,80368,10363,50368,10368,1033 842
29 avr. 2024359,90366,90357,80366,70366,7088 053
26 avr. 2024343,60359,00343,60356,90356,904 612 112
25 avr. 2024352,70356,50343,50351,60351,603 608 946
24 avr. 2024351,60356,90341,10350,39350,39555 185
24 avr. 20247.5 Dividende
23 avr. 2024324,40350,20323,20342,04334,54329 121
22 avr. 2024346,30347,80341,40343,67336,13363 707
19 avr. 2024344,60351,40343,90346,91339,302 083 073
18 avr. 2024350,10351,40347,50349,11341,462 112 226
17 avr. 2024346,30353,40338,60349,17341,52160 379
16 avr. 2024354,30354,30335,20339,20331,77134 410
15 avr. 2024349,80356,10342,80343,80336,262 032 880
12 avr. 2024342,90355,10342,60351,85344,144 709 849
11 avr. 2024341,10346,00335,70337,40330,0073 496
10 avr. 2024348,00353,80337,80340,20332,74266 021
09 avr. 2024329,70345,60329,70342,90335,38372 559
08 avr. 2024326,90334,10325,90331,70324,433 455 017
05 avr. 2024328,40328,40319,60324,60317,48102 233
04 avr. 2024319,50329,90317,80328,30321,10203 117
03 avr. 2024312,30317,30310,50314,69307,79174 335
02 avr. 2024303,70313,80297,25310,80303,98294 832
28 mars 2024300,90301,75294,60297,25290,7383 615
27 mars 2024298,25298,25291,50292,37285,9686 001
26 mars 2024296,40299,80294,35296,60290,1045 759
25 mars 2024298,00300,95297,33297,35290,83176 842
22 mars 2024295,00306,15294,35300,75294,16991 213
21 mars 2024292,70301,00291,75300,75294,16125 434
20 mars 2024279,60286,20278,30284,71278,47344 885
19 mars 2024286,20286,20276,85280,10273,96253 680
18 mars 2024293,15297,85283,95284,45278,212 214 689
15 mars 2024287,05296,95287,05291,98285,58220 828
14 mars 2024292,30293,45286,90288,45282,13248 952
13 mars 2024280,00291,00277,90287,94281,63461 803
12 mars 2024272,10282,00272,10277,81271,72133 997
11 mars 2024266,50270,98264,55270,95265,01334 682
08 mars 2024272,25275,15269,05269,08263,18395 112
07 mars 2024262,70275,20262,70271,90265,94813 063
06 mars 2024260,90267,95260,30266,68260,831 000 069
05 mars 2024261,10265,45259,80260,15254,44117 701
04 mars 2024267,30267,55262,40262,95257,1864 019
01 mars 2024263,25267,34262,30264,67258,871 083 308
29 févr. 2024258,80263,75258,30260,10254,40297 558
28 févr. 2024261,80262,20258,20259,94254,24171 504
27 févr. 2024259,75262,52258,25262,28256,53409 908
26 févr. 2024262,05262,65257,25257,91252,26765 326
23 févr. 2024272,10272,15263,95264,06258,27246 904
22 févr. 2024276,15276,15268,40270,86264,92107 458
21 févr. 2024271,30271,60268,60270,05264,13136 092
20 févr. 2024277,75277,75269,30270,20264,28176 758
19 févr. 2024278,10278,55274,85276,08270,02141 137
16 févr. 2024276,05279,50270,45277,77271,68309 429
15 févr. 2024268,90274,40262,97272,13266,16152 515
14 févr. 2024268,15268,15261,35267,36261,49119 941
13 févr. 2024270,60270,70263,70266,51260,67196 853
12 févr. 2024267,40271,65266,95268,60262,71156 475
09 févr. 2024280,70280,70268,15270,87264,931 919 925
08 févr. 2024266,30293,90266,30279,55273,42529 008
07 févr. 2024271,95272,60267,10267,91262,04118 188
06 févr. 2024271,30274,85268,40273,38267,3868 590
05 févr. 2024271,95271,95265,60267,35261,4967 229
02 févr. 2024275,00276,55270,05274,05268,0456 579
*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...