Marchés français ouverture 2 h 5 min

Svenska Cellulosa Aktiebolaget SCA (publ) (SCA-B.ST)

Stockholm - Stockholm Cours en temps réel. Devise en SEK
Ajouter à la liste dynamique
117,50+1,10 (+0,95 %)
À la clôture : 5:29PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEK
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 oct. 2020116,25119,30116,00117,50117,502 206 871
28 oct. 2020115,30116,60114,20116,40116,402 480 979
27 oct. 2020116,15116,95115,10116,85116,851 361 164
26 oct. 2020117,15117,95116,00116,10116,101 329 023
23 oct. 2020118,00119,75117,30118,35118,351 248 578
22 oct. 2020118,00119,50117,35118,25118,252 034 061
21 oct. 2020117,65120,40115,15119,15119,152 459 662
20 oct. 2020118,80121,60116,85117,55117,552 312 030
19 oct. 2020119,55120,25118,60119,20119,202 155 019
16 oct. 2020120,00122,30119,30120,10120,102 582 305
15 oct. 2020122,20122,65120,00121,05121,052 051 156
14 oct. 2020124,15124,95123,40123,95123,951 847 304
13 oct. 2020125,20126,30123,55123,75123,752 202 560
12 oct. 2020124,40125,70123,45125,70125,701 969 715
09 oct. 2020124,00125,25122,90124,40124,401 983 940
08 oct. 2020127,25127,35125,50125,90125,901 409 206
07 oct. 2020123,70127,10123,60126,65126,651 470 780
06 oct. 2020125,60126,55124,20124,60124,601 798 934
05 oct. 2020124,60126,00124,05125,10125,102 416 074
02 oct. 2020123,15124,30121,25123,95123,951 731 532
01 oct. 2020123,60124,65123,10124,20124,202 096 158
30 sept. 2020123,85124,70122,80123,05123,051 412 740
29 sept. 2020126,10126,65123,85124,75124,751 392 904
28 sept. 2020122,95126,60122,90126,15126,152 157 390
25 sept. 2020121,75123,65121,50123,05123,051 252 539
24 sept. 2020120,05122,15119,70121,75121,751 249 330
23 sept. 2020120,35122,20120,25121,35121,351 416 750
22 sept. 2020120,15122,50119,45119,50119,501 241 131
21 sept. 2020123,00123,00119,95120,15120,151 207 852
18 sept. 2020------
17 sept. 2020119,65122,20119,20121,95121,951 738 610
16 sept. 2020116,80121,10116,75121,10121,101 713 135
15 sept. 2020116,55117,85116,20117,10117,101 843 845
14 sept. 2020117,55118,25116,20116,55116,55966 805
11 sept. 2020114,80117,20114,80116,95116,952 074 044
10 sept. 2020115,95116,15114,05115,00115,001 438 219
09 sept. 2020114,80116,35114,80115,95115,952 000 853
08 sept. 2020115,00116,15113,75115,80115,801 761 431
07 sept. 2020115,15117,00115,00116,00116,001 508 442
04 sept. 2020113,05117,60112,90115,10115,101 891 401
03 sept. 2020114,35117,90113,30113,65113,651 861 741
02 sept. 2020112,30114,80111,95113,85113,851 828 369
01 sept. 2020112,00113,35110,20111,40111,401 976 611
31 août 2020110,85112,30109,75111,45111,452 742 641
28 août 2020113,55113,60109,80110,55110,551 964 694
27 août 2020115,40115,50112,90113,55113,551 917 353
26 août 2020114,55115,75113,20115,40115,401 510 678
25 août 2020112,90115,10112,50114,75114,751 535 388
24 août 2020111,45113,35111,45112,30112,302 196 666
21 août 2020110,15111,60109,20111,10111,101 445 383
20 août 2020112,30112,35109,90110,10110,101 707 831
19 août 2020112,70113,95112,00113,25113,251 352 763
18 août 2020113,10114,00112,05112,80112,801 395 396
17 août 2020109,15113,45109,05113,45113,451 608 366
14 août 2020108,30109,15106,75109,15109,151 626 675
13 août 2020106,80108,30106,80108,30108,301 226 633
12 août 2020105,95107,20105,50107,20107,201 302 180
11 août 2020105,55107,25105,40105,95105,951 506 166
10 août 2020106,70107,00104,70105,20105,201 236 124
07 août 2020106,55107,50105,30106,90106,902 067 481
06 août 2020106,50107,35106,20106,90106,901 108 673
05 août 2020105,55106,75105,40106,60106,601 075 899
04 août 2020107,15107,45104,75105,55105,551 425 413
03 août 2020105,80107,00105,20106,45106,451 185 716
31 juil. 2020107,45108,20105,40105,80105,802 067 647
30 juil. 2020109,15109,75106,20107,30107,301 396 997
29 juil. 2020107,85110,95107,40109,35109,351 856 764
28 juil. 2020106,60108,15105,75108,15108,151 377 769
27 juil. 2020105,60106,80105,45106,40106,40981 006
24 juil. 2020105,30106,75104,95105,90105,901 201 513
23 juil. 2020105,85108,50105,35107,00107,001 720 489
22 juil. 2020106,95106,95103,50105,10105,103 375 154
21 juil. 2020110,75112,20107,10107,10107,103 730 016
20 juil. 2020------
17 juil. 2020110,90111,15109,90109,90109,901 841 547
16 juil. 2020111,95112,00110,25110,80110,801 346 322
15 juil. 2020112,80113,35112,00112,70112,701 437 501
14 juil. 2020111,00112,10110,00112,05112,051 263 779
13 juil. 2020112,10112,40111,05112,10112,101 251 048
10 juil. 2020110,70112,10110,55111,20111,201 063 212
09 juil. 2020112,85113,25111,05111,30111,301 301 324
08 juil. 2020110,30112,65110,30112,50112,501 321 357
07 juil. 2020111,90112,60111,00111,35111,35909 553
06 juil. 2020112,00112,85111,50112,20112,201 281 232
03 juil. 2020111,60113,75111,10111,55111,551 113 232
02 juil. 2020112,60112,60109,95111,70111,701 884 368
01 juil. 2020110,70113,40110,70111,10111,101 673 410
30 juin 2020110,85111,70109,85110,80110,802 774 176
29 juin 2020110,95111,10109,60110,85110,851 584 531
26 juin 2020112,70113,45110,70111,15111,153 439 847
25 juin 2020112,00112,45110,80111,75111,751 500 503
24 juin 2020113,15114,60111,90112,50112,502 001 503
23 juin 2020117,40118,30113,95114,65114,652 927 205
22 juin 2020117,45117,80116,00117,35117,351 768 461
18 juin 2020114,65118,25114,30117,45117,453 773 581
17 juin 2020115,45116,60114,60116,00116,002 843 995
16 juin 2020112,85115,55112,50115,55115,553 103 249
15 juin 2020108,35111,70107,35111,70111,702 462 115
12 juin 2020108,90111,25108,50110,20110,202 223 067
11 juin 2020111,20112,15109,65110,10110,102 599 302
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...