Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ATCO.A-SS.SE (Atlas Copco)
592.400.00(0.00%)Atlas Copco AB - Class A
WERSJA BETA
Nasdaq Stockholm Ab
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
09.12.2021 | 602.60 | 604.40 | 589.80 | 592.40 | 1 063 097 | 0 |
08.12.2021 | 593.80 | 604.60 | 592.40 | 600.00 | 1 314 111 | 0 |
07.12.2021 | 580.00 | 598.80 | 577.60 | 595.80 | 1 206 839 | 0 |
06.12.2021 | 566.00 | 574.80 | 563.80 | 573.00 | 1 010 388 | 0 |
03.12.2021 | 569.00 | 571.40 | 557.80 | 557.80 | 870 772 | 0 |
02.12.2021 | 557.80 | 563.00 | 553.60 | 561.00 | 970 025 | 0 |
01.12.2021 | 558.00 | 565.60 | 556.60 | 565.60 | 874 666 | 0 |
30.11.2021 | 547.20 | 567.20 | 543.20 | 555.00 | 2 632 427 | 0 |
29.11.2021 | 558.20 | 565.60 | 555.60 | 557.60 | 1 072 240 | 0 |
26.11.2021 | 558.20 | 564.80 | 549.60 | 553.80 | 1 496 450 | 0 |
25.11.2021 | 568.60 | 581.20 | 568.60 | 577.00 | 547 794 | 0 |
24.11.2021 | 566.00 | 575.80 | 562.40 | 568.40 | 788 522 | 0 |
23.11.2021 | 579.20 | 580.80 | 562.80 | 564.40 | 864 188 | 0 |
22.11.2021 | 578.60 | 588.20 | 578.60 | 582.40 | 791 518 | 0 |
19.11.2021 | 570.00 | 578.40 | 568.20 | 578.40 | 1 049 018 | 0 |
18.11.2021 | 575.00 | 575.00 | 567.60 | 570.00 | 711 611 | 0 |
17.11.2021 | 572.20 | 575.60 | 566.00 | 575.40 | 944 727 | 0 |
16.11.2021 | 568.80 | 574.00 | 563.60 | 572.60 | 605 968 | 0 |
15.11.2021 | 564.40 | 568.40 | 562.40 | 568.00 | 484 666 | 0 |
12.11.2021 | 562.60 | 567.00 | 560.00 | 567.00 | 657 658 | 0 |
11.11.2021 | 557.60 | 570.20 | 556.20 | 564.00 | 588 556 | 0 |
10.11.2021 | 558.60 | 561.00 | 550.40 | 556.40 | 815 944 | 0 |
09.11.2021 | 562.80 | 567.80 | 554.80 | 556.60 | 754 041 | 0 |
08.11.2021 | 546.80 | 566.60 | 545.40 | 564.00 | 838 033 | 0 |
05.11.2021 | 549.40 | 551.20 | 544.40 | 546.80 | 594 182 | 0 |
04.11.2021 | 553.00 | 555.20 | 545.80 | 553.00 | 703 412 | 0 |
03.11.2021 | 550.00 | 554.00 | 547.80 | 552.40 | 757 067 | 0 |
02.11.2021 | 550.20 | 552.00 | 546.20 | 549.40 | 891 433 | 0 |
01.11.2021 | 553.60 | 556.40 | 549.80 | 550.80 | 661 301 | 0 |
29.10.2021 | 549.60 | 553.20 | 541.80 | 551.80 | 1 156 405 | 0 |
28.10.2021 | 541.80 | 551.40 | 541.80 | 551.40 | 1 024 113 | 0 |
27.10.2021 | 555.40 | 558.20 | 542.60 | 544.60 | 973 335 | 0 |
26.10.2021 | 552.60 | 562.60 | 550.00 | 555.00 | 850 390 | 0 |
25.10.2021 | 557.60 | 561.00 | 548.40 | 552.60 | 727 044 | 0 |
22.10.2021 | 538.60 | 559.40 | 532.80 | 557.60 | 1 198 020 | 0 |
21.10.2021 | 545.40 | 554.80 | 527.80 | 541.40 | 1 804 316 | 0 |
20.10.2021 | 557.60 | 559.20 | 549.80 | 559.00 | 1 092 472 | 0 |
19.10.2021 | 557.40 | 560.00 | 553.80 | 558.00 | 681 003 | 0 |
18.10.2021 | 552.20 | 557.40 | 549.40 | 554.00 | 842 125 | 0 |
15.10.2021 | 555.20 | 559.40 | 550.40 | 556.00 | 1 094 076 | 0 |
14.10.2021 | 547.40 | 551.60 | 541.80 | 551.40 | 762 098 | 0 |
13.10.2021 | 534.80 | 546.60 | 530.00 | 543.20 | 1 119 844 | 0 |
12.10.2021 | 524.60 | 536.80 | 522.80 | 535.60 | 590 728 | 0 |
11.10.2021 | 534.00 | 536.40 | 527.60 | 531.80 | 510 662 | 0 |
08.10.2021 | 545.00 | 547.60 | 532.00 | 534.80 | 614 558 | 0 |
07.10.2021 | 541.20 | 546.80 | 535.00 | 545.00 | 1 033 299 | 0 |
06.10.2021 | 541.00 | 543.00 | 527.40 | 536.20 | 1 129 237 | 0 |
05.10.2021 | 532.40 | 545.00 | 528.80 | 545.00 | 1 235 911 | 0 |
04.10.2021 | 529.40 | 539.00 | 526.20 | 530.00 | 1 328 605 | 0 |
01.10.2021 | 523.60 | 536.00 | 521.00 | 531.60 | 1 215 711 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus