Marchés français ouverture 1 h 49 min

AB SKF (publ) (SKF-B.ST)

Stockholm - Stockholm Cours en temps réel. Devise en SEK
Ajouter à la liste dynamique
183,90-1,40 (-0,76 %)
À la clôture : 5:29PM CET
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SEK
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 oct. 2020186,10188,70182,40183,90183,901 732 852
28 oct. 2020192,55192,75185,05185,30185,302 709 537
27 oct. 2020187,20194,75181,25193,65193,653 346 077
26 oct. 2020187,70189,35185,50185,85185,851 163 825
23 oct. 2020188,25191,60187,70190,50190,50999 289
22 oct. 2020187,10189,10186,50188,55188,551 238 694
21 oct. 2020192,25192,25188,35188,65188,651 303 892
20 oct. 2020191,10193,30190,30191,75191,751 018 853
19 oct. 2020193,35193,70190,50191,40191,401 005 253
16 oct. 2020190,20193,00183,25192,05192,052 547 108
15 oct. 2020188,00188,65185,50188,00188,001 398 321
14 oct. 2020191,85192,40188,75190,20190,201 137 408
13 oct. 2020196,00196,65190,55190,80190,801 425 193
12 oct. 2020194,10195,65192,95195,00195,00866 092
09 oct. 2020196,00196,50193,85194,25194,25865 023
08 oct. 2020197,25197,85195,40196,00196,001 341 233
07 oct. 2020193,95197,50193,05196,05196,051 457 197
06 oct. 2020193,30196,35192,40193,95193,951 726 280
05 oct. 2020189,85194,55189,70192,90192,901 717 808
02 oct. 2020185,05187,60183,60187,60187,601 353 720
01 oct. 2020186,80188,95185,45187,00187,001 297 525
30 sept. 2020184,40187,80182,65185,70185,702 224 685
29 sept. 2020185,05188,10184,55185,50185,501 672 399
28 sept. 2020179,25185,85178,05185,30185,302 041 179
25 sept. 2020179,10179,25173,95176,75176,751 510 888
24 sept. 2020178,35179,25176,80177,80177,801 577 687
23 sept. 2020183,25186,95181,70181,80181,801 766 033
22 sept. 2020182,40184,15179,60179,90179,901 549 650
21 sept. 2020186,45186,70181,60181,80181,801 863 167
18 sept. 2020------
17 sept. 2020189,90190,95188,50189,90189,901 570 206
16 sept. 2020189,55192,25188,95192,15192,151 146 401
15 sept. 2020188,00191,55187,75190,20190,201 406 667
14 sept. 2020189,90191,10187,85188,35188,35756 717
11 sept. 2020189,95190,35186,85188,10188,101 334 940
10 sept. 2020190,40190,95187,15188,65188,651 333 936
09 sept. 2020186,20191,50186,00190,50190,501 784 150
08 sept. 2020184,95187,45183,60186,30186,302 045 813
07 sept. 2020180,90184,85180,35184,45184,451 656 746
04 sept. 2020176,30182,80175,50179,65179,651 530 644
03 sept. 2020176,60181,45175,15176,50176,502 138 028
02 sept. 2020175,00177,60175,00175,45175,451 245 324
01 sept. 2020174,10175,10171,75174,10174,101 383 824
31 août 2020173,00176,60172,60172,60172,601 782 461
28 août 2020173,50175,20170,70172,10172,101 074 348
27 août 2020174,50176,85173,50173,50173,501 293 934
26 août 2020172,35174,90171,60174,50174,50962 876
25 août 2020173,80175,80172,50172,50172,501 185 692
24 août 2020169,70173,45169,70173,10173,102 197 526
21 août 2020171,10171,90167,55168,50168,501 753 770
20 août 2020170,60171,60169,50170,10170,10721 275
19 août 2020171,75173,00171,20172,50172,50949 323
18 août 2020173,20174,75171,00171,75171,751 131 153
17 août 2020171,00174,80171,00174,10174,10962 867
14 août 2020177,15177,25170,65170,95170,951 806 898
13 août 2020175,15178,40175,15177,85177,851 321 447
12 août 2020176,10177,55174,40176,35176,351 260 556
11 août 2020169,25177,65169,20176,10176,102 510 902
10 août 2020167,85168,50166,10168,25168,25981 375
07 août 2020166,15167,75164,75166,75166,75776 587
06 août 2020167,50168,60165,95166,85166,85934 509
05 août 2020164,15167,75163,90167,45167,451 031 231
04 août 2020167,05167,15163,00163,60163,601 490 969
03 août 2020161,70166,45159,95165,85165,851 043 777
31 juil. 2020164,15165,00161,45161,45161,451 363 077
30 juil. 2020166,50166,50162,15163,95163,951 507 995
29 juil. 2020167,00169,10165,90166,75166,751 346 596
28 juil. 2020170,50171,00166,85167,20167,201 118 962
27 juil. 2020168,00171,20168,00170,50170,50997 877
24 juil. 2020168,30170,40167,55168,05168,051 449 630
23 juil. 2020172,75173,55169,15170,40170,401 849 523
22 juil. 2020173,10174,75169,25171,60171,602 020 236
21 juil. 2020181,30182,80174,25174,25174,254 055 817
20 juil. 2020------
17 juil. 2020187,15187,90182,50186,25186,251 727 780
16 juil. 2020191,85192,00181,35186,30186,302 370 251
15 juil. 2020190,95194,35189,65192,65192,651 491 593
14 juil. 2020190,00190,00186,05188,40188,401 899 779
13 juil. 2020183,20188,85183,20187,85187,851 633 038
10 juil. 2020176,45182,05176,05181,80181,801 101 739
09 juil. 2020181,20181,70177,25177,75177,751 219 489
08 juil. 2020180,75182,35179,35180,10180,101 529 918
07 juil. 2020179,20182,60178,50182,20182,201 238 045
06 juil. 2020178,00180,05176,55180,00180,00741 848
03 juil. 2020176,35177,85174,65174,80174,80885 541
02 juil. 2020175,00177,55174,00176,85176,851 498 896
01 juil. 2020173,15176,00171,95173,65173,651 200 526
30 juin 2020174,85175,60172,15173,15173,151 376 169
29 juin 2020173,85176,45173,30174,55174,551 753 788
26 juin 2020174,05179,30173,10173,85173,852 465 169
25 juin 2020167,20170,50165,70170,50170,501 295 890
24 juin 2020174,35175,50167,65167,90167,901 778 130
23 juin 2020172,90175,95172,35174,80174,801 051 141
22 juin 2020172,65172,85169,20171,60171,601 984 263
18 juin 2020170,35174,55169,80173,30173,301 893 658
17 juin 2020172,30174,40171,15172,10172,101 773 469
16 juin 2020172,90175,50169,75173,25173,252 877 333
15 juin 2020165,00169,50164,20168,70168,702 420 315
12 juin 2020168,10173,95168,10169,35169,351 949 987
11 juin 2020173,00174,40169,15169,60169,602 242 545
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...