OTC Link
Datos históricos de ASSA ABLOY AB (publ)
ASSA ABLOY AB (publ) · ASAZY
$17.43
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:19:01 UTC
- Variación en el periodo
- +0.93%
- Máximo
- US$21.98
- 9 de febrero de 2026
- Mínimo
- US$16.82
- 23 de junio de 2026
- Volumen medio diario
- 0.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 17.50 | 17.50 | 17.34 | 17.43 | +2.05% | 233,149 |
| 8 oct 2026 | 16.89 | 17.11 | 16.86 | 17.08 | +0.65% | 181,521 |
| 7 oct 2026 | 17.13 | 17.15 | 16.86 | 16.97 | −3.41% | 191,890 |
| 6 oct 2026 | 17.67 | 17.72 | 17.56 | 17.57 | +0.23% | 252,964 |
| 5 oct 2026 | 17.55 | 17.56 | 17.43 | 17.53 | −0.79% | 264,424 |
| 2 oct 2026 | 17.68 | 17.71 | 17.59 | 17.67 | +1.73% | 180,526 |
| 1 oct 2026 | 17.53 | 17.54 | 17.33 | 17.37 | −1.45% | 288,148 |
| 30 sep 2026 | 17.79 | 17.79 | 17.62 | 17.63 | −0.70% | 132,909 |
| 29 sep 2026 | 17.90 | 17.90 | 17.60 | 17.75 | −1.39% | 147,240 |
| 28 sep 2026 | 17.96 | 18.10 | 17.90 | 18.00 | +0.28% | 162,909 |
| 25 sep 2026 | 17.84 | 17.98 | 17.74 | 17.95 | +0.73% | 154,326 |
| 24 sep 2026 | 17.87 | 17.90 | 17.67 | 17.82 | −0.78% | 244,877 |
| 23 sep 2026 | 18.06 | 18.07 | 17.86 | 17.96 | −1.75% | 149,456 |
| 22 sep 2026 | 18.21 | 18.29 | 18.14 | 18.28 | +1.50% | 153,096 |
| 21 sep 2026 | 17.90 | 18.03 | 17.86 | 18.01 | +2.16% | 229,762 |
| 18 sep 2026 | 17.63 | 17.65 | 17.55 | 17.63 | +0.63% | 185,173 |
| 17 sep 2026 | 17.54 | 17.72 | 17.51 | 17.52 | +0.75% | 1.4 M |
| 16 sep 2026 | 17.66 | 17.66 | 17.30 | 17.39 | −0.69% | 152,549 |
| 15 sep 2026 | 17.44 | 17.56 | 17.42 | 17.51 | +0.14% | 234,690 |
| 14 sep 2026 | 17.43 | 17.59 | 17.36 | 17.49 | −0.03% | 364,134 |
| 11 sep 2026 | 17.55 | 17.61 | 17.48 | 17.49 | −0.11% | 616,918 |
| 10 sep 2026 | 17.67 | 17.68 | 17.51 | 17.51 | −1.30% | 302,261 |
| 9 sep 2026 | 17.82 | 17.86 | 17.71 | 17.74 | −3.17% | 332,786 |
| 8 sep 2026 | 18.37 | 18.45 | 18.29 | 18.32 | −0.22% | 249,702 |
| 4 sep 2026 | 18.27 | 18.43 | 18.27 | 18.36 | +0.16% | 133,431 |
| 3 sep 2026 | 18.43 | 18.45 | 18.28 | 18.33 | +1.05% | 269,907 |
| 2 sep 2026 | 18.09 | 18.17 | 18.00 | 18.14 | −0.33% | 148,213 |
| 1 sep 2026 | 18.46 | 18.46 | 18.15 | 18.20 | −2.05% | 138,480 |
| 31 ago 2026 | 18.71 | 18.71 | 18.50 | 18.58 | +0.41% | 158,515 |
| 28 ago 2026 | 18.81 | 18.83 | 18.46 | 18.51 | −0.83% | 100,349 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.