MTG-B.ST - Modern Times Group Mtg AB

Stockholm - Stockholm Cours en temps réel. Devise en SEK
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 2020101,90101,9096,8099,5699,56297 699
25 févr. 2020105,50106,70101,95103,30103,30278 129
24 févr. 2020109,90110,55105,65105,65105,65368 783
21 févr. 2020108,00113,40106,70112,40112,40906 626
20 févr. 2020111,20111,20108,60108,60108,60184 409
19 févr. 2020108,65112,10108,30109,90109,90342 332
18 févr. 2020105,50109,20104,20108,65108,65601 004
17 févr. 2020105,00106,85104,95105,15105,15201 183
14 févr. 2020103,20107,00103,20104,80104,80346 843
13 févr. 202099,16103,6599,16102,95102,95453 814
12 févr. 202097,2099,5096,6099,1299,12240 621
11 févr. 202096,7097,4495,0297,0297,02271 008
10 févr. 202097,2097,4495,0096,5096,50232 866
07 févr. 2020100,50101,1097,1497,2497,24371 585
06 févr. 202099,58105,8097,56100,10100,10701 284
05 févr. 202098,0499,2697,3698,5698,56331 243
04 févr. 202097,0099,2097,0097,9697,96277 777
03 févr. 202096,0297,2095,1896,7096,70153 388
31 janv. 202094,7096,6494,7096,0296,02314 827
30 janv. 202097,0097,3894,0694,4094,40422 689
29 janv. 202098,5098,9897,2697,3897,38201 990
28 janv. 202097,0899,0496,1297,9897,98269 984
27 janv. 202098,0098,8696,5097,0297,02599 620
24 janv. 2020102,00102,4098,8499,5899,58426 402
23 janv. 2020103,00103,85100,70101,35101,35330 129
22 janv. 2020100,25104,45100,25103,00103,00568 972
21 janv. 202099,46103,9591,02100,20100,202 356 184
20 janv. 2020116,50117,30115,50115,95115,95249 584
17 janv. 2020116,00118,40115,75116,50116,50433 143
16 janv. 2020117,40118,25115,75118,25118,25131 553
15 janv. 2020115,25117,30115,15116,85116,85181 153
14 janv. 2020115,45115,85114,70115,15115,15104 643
13 janv. 2020115,35116,50114,80115,45115,45299 208
10 janv. 2020114,55115,20114,00115,20115,20226 521
09 janv. 2020113,70117,50113,45113,60113,60401 849
08 janv. 2020112,00112,90109,75112,45112,45165 180
07 janv. 2020110,85116,85108,40111,60111,60488 562
03 janv. 2020111,55112,55109,75110,85110,85233 884
02 janv. 2020111,75114,05110,65111,00111,00243 358
30 déc. 2019112,90113,00110,20111,65111,65242 936
27 déc. 2019111,25112,80110,00112,80112,80189 777
23 déc. 2019112,35113,45111,00111,35111,35170 532
20 déc. 2019108,45113,90108,05113,80113,80435 334
19 déc. 2019109,05110,70108,40108,70108,70199 933
18 déc. 2019107,55110,45106,65108,90108,90250 963
17 déc. 2019106,95108,30105,80107,35107,35144 152
16 déc. 2019108,00109,50105,65107,00107,00170 841
13 déc. 2019107,55108,95106,05108,15108,15420 221
12 déc. 2019105,55107,45105,30107,10107,10266 683
11 déc. 2019106,00107,05104,65105,15105,15268 596
10 déc. 2019105,10105,45103,55105,25105,25136 825
09 déc. 2019105,95105,95104,40105,05105,05178 773
06 déc. 2019105,35105,65102,30105,55105,55229 874
05 déc. 2019105,80106,85104,25104,55104,55219 501
04 déc. 2019103,50105,20102,00105,10105,10301 894
03 déc. 2019102,25104,60101,50103,50103,50284 071
02 déc. 2019101,00102,80100,40102,00102,00254 880
29 nov. 2019101,15102,7099,96100,60100,60382 377
28 nov. 2019100,05100,8099,50100,25100,25165 696
27 nov. 2019101,30101,7099,50100,00100,00534 226
26 nov. 201999,10101,7098,56100,70100,70893 183
25 nov. 201997,62100,1095,7899,0099,00556 559
22 nov. 201992,3697,3092,0097,0297,02703 724
21 nov. 201991,0292,2890,1492,0092,00197 926
20 nov. 201989,5291,1888,0090,8690,86194 044
19 nov. 201990,2291,3489,1089,3089,30240 817
18 nov. 201989,2090,9488,5490,2090,20329 179
15 nov. 201988,1288,7286,7288,5488,54152 317
14 nov. 201989,5890,0088,1088,1088,10161 795
13 nov. 201989,6490,7488,9289,5089,50156 392
12 nov. 201989,0290,1688,7489,1089,10145 649
11 nov. 201989,1290,0288,0089,0089,00308 899
08 nov. 201989,0090,2088,6089,0889,08259 333
07 nov. 201989,1889,7488,1289,0089,00271 407
06 nov. 201988,8489,3488,0889,1089,10225 730
05 nov. 201988,4289,4088,0088,5088,50249 405
04 nov. 201990,8491,2088,1088,2088,20517 216
01 nov. 201989,5090,6887,8290,6490,64119 823
31 oct. 201985,3690,8684,0489,5289,52919 766
30 oct. 201985,6088,3484,5284,9884,98959 507
29 oct. 201976,8287,0274,9485,0085,003 238 654
28 oct. 201975,5875,9672,1073,9673,96711 188
25 oct. 201973,8074,6673,3074,0674,06262 436
24 oct. 201975,0275,0472,6073,8273,82342 415
23 oct. 201973,7674,7872,9074,1474,14278 200
22 oct. 201975,7276,0072,3873,7473,74798 536
21 oct. 201976,8077,7874,6875,7875,78470 852
18 oct. 201977,9278,1076,6476,8276,82233 821
17 oct. 201978,0078,6677,2077,9077,90213 157
16 oct. 201978,0278,9477,6077,7077,70249 302
15 oct. 201980,2680,5277,4278,0078,00500 892
14 oct. 201980,5681,0077,9279,7879,78487 665
11 oct. 201977,0478,0076,6277,4677,46210 363
10 oct. 201977,0077,1474,8077,0677,06241 320
09 oct. 201978,9878,9876,6876,9276,92241 660
08 oct. 201978,0278,8077,1278,1078,10221 172
07 oct. 201977,5278,5276,3878,0278,02436 722
04 oct. 201978,3278,5476,4277,3677,36265 771
03 oct. 201980,2280,9077,7678,2078,20287 162
02 oct. 201984,4084,6680,0880,2280,22279 023
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages