Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.827,90 -1.347,18 (-2,24%)
Deutsche Telekom AG (0MPH.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:07PM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 21,83 | 21,98 | 21,51 | 21,86 | 21,86 | 5.621.686 |
| 25 abr 2024 | 21,85 | 21,97 | 21,53 | 21,58 | 21,58 | 8.322.949 |
| 24 abr 2024 | 21,72 | 21,89 | 21,61 | 21,79 | 21,79 | 2.342.431 |
| 23 abr 2024 | 21,58 | 21,79 | 21,44 | 21,74 | 21,74 | 3.569.723 |
| 22 abr 2024 | 21,33 | 21,65 | 21,01 | 21,58 | 21,58 | 711.846 |
| 19 abr 2024 | 20,98 | 21,22 | 20,80 | 21,14 | 21,14 | 992.136 |
| 18 abr 2024 | 20,95 | 21,01 | 20,88 | 20,92 | 20,92 | 7.770.999 |
| 17 abr 2024 | 20,83 | 21,04 | 20,71 | 20,99 | 20,99 | 1.115.607 |
| 16 abr 2024 | 21,01 | 21,35 | 20,83 | 20,92 | 20,92 | 6.502.056 |
| 15 abr 2024 | 21,17 | 21,31 | 20,92 | 21,16 | 21,16 | 2.063.856 |
| 12 abr 2024 | 21,31 | 21,49 | 21,08 | 21,15 | 21,15 | 3.822.592 |
| 11 abr 2024 | 21,86 | 22,74 | 21,15 | 21,25 | 21,25 | 3.350.197 |
| 11 abr 2024 | 0.77 Dividendo | |||||
| 10 abr 2024 | 22,25 | 22,68 | 22,04 | 22,61 | 21,84 | 2.920.949 |
| 09 abr 2024 | 22,02 | 22,25 | 21,87 | 22,22 | 21,46 | 1.464.583 |
| 08 abr 2024 | 22,05 | 22,18 | 21,86 | 22,07 | 21,32 | 7.641.303 |
| 05 abr 2024 | 22,19 | 22,42 | 21,91 | 21,99 | 21,24 | 1.005.307 |
| 04 abr 2024 | 22,26 | 22,42 | 22,12 | 22,38 | 21,62 | 1.369.801 |
| 03 abr 2024 | 22,38 | 22,56 | 22,18 | 22,23 | 21,47 | 599.038 |
| 02 abr 2024 | 22,52 | 22,66 | 22,22 | 22,37 | 21,61 | 4.732.003 |
| 28 mar 2024 | 22,40 | 22,59 | 22,27 | 22,51 | 21,75 | 1.681.172 |
| 27 mar 2024 | 22,28 | 22,52 | 22,08 | 22,38 | 21,61 | 2.693.075 |
| 26 mar 2024 | 22,07 | 22,27 | 21,91 | 22,16 | 21,41 | 1.027.172 |
| 25 mar 2024 | 21,92 | 22,12 | 21,72 | 22,01 | 21,26 | 534.797 |
| 22 mar 2024 | 21,95 | 22,07 | 21,85 | 21,95 | 21,21 | 543.148 |
| 21 mar 2024 | 21,94 | 22,04 | 21,89 | 21,99 | 21,24 | 481.531 |
| 20 mar 2024 | 21,88 | 21,92 | 21,79 | 21,89 | 21,14 | 1.689.670 |
| 19 mar 2024 | 21,68 | 21,96 | 21,55 | 21,86 | 21,12 | 1.203.951 |
| 18 mar 2024 | 21,73 | 21,94 | 21,58 | 21,69 | 20,96 | 6.298.065 |
| 15 mar 2024 | 21,62 | 21,95 | 21,45 | 21,82 | 21,08 | 2.330.088 |
| 14 mar 2024 | 21,70 | 21,88 | 21,44 | 21,48 | 20,75 | 3.150.738 |
| 13 mar 2024 | 21,72 | 21,84 | 21,56 | 21,63 | 20,89 | 4.461.973 |
| 12 mar 2024 | 21,85 | 22,01 | 21,67 | 21,74 | 21,00 | 1.932.887 |
| 11 mar 2024 | 21,97 | 22,06 | 21,81 | 21,85 | 21,11 | 3.041.725 |
| 08 mar 2024 | 22,00 | 22,21 | 21,67 | 21,84 | 21,10 | 3.121.058 |
| 07 mar 2024 | 22,26 | 22,38 | 22,07 | 22,09 | 21,34 | 1.576.627 |
| 06 mar 2024 | 22,27 | 22,39 | 22,11 | 22,25 | 21,49 | 1.648.404 |
| 05 mar 2024 | 22,00 | 22,25 | 21,96 | 22,18 | 21,43 | 666.999 |
| 04 mar 2024 | 22,05 | 22,12 | 21,98 | 22,08 | 21,33 | 1.407.455 |
| 01 mar 2024 | 22,02 | 22,16 | 21,85 | 22,03 | 21,28 | 693.831 |
| 29 feb 2024 | 21,92 | 22,13 | 21,82 | 22,07 | 21,31 | 2.835.244 |
| 28 feb 2024 | 22,23 | 22,38 | 21,97 | 22,08 | 21,33 | 1.388.225 |
| 27 feb 2024 | 21,89 | 22,18 | 21,78 | 22,08 | 21,33 | 1.191.225 |
| 26 feb 2024 | 22,05 | 22,17 | 21,93 | 22,01 | 21,27 | 7.593.485 |
| 23 feb 2024 | 22,42 | 22,42 | 21,73 | 22,17 | 21,42 | 3.679.627 |
| 22 feb 2024 | 22,39 | 22,51 | 22,08 | 22,36 | 21,60 | 2.591.567 |
| 21 feb 2024 | 22,29 | 22,45 | 22,13 | 22,25 | 21,49 | 1.072.211 |
| 20 feb 2024 | 22,32 | 22,43 | 22,14 | 22,34 | 21,58 | 7.852.559 |
| 19 feb 2024 | 22,14 | 22,35 | 21,99 | 22,27 | 21,51 | 3.972.001 |
| 16 feb 2024 | 22,20 | 22,35 | 22,00 | 22,17 | 21,42 | 1.352.313 |
| 15 feb 2024 | 22,08 | 22,24 | 21,84 | 22,07 | 21,31 | 1.999.533 |
| 14 feb 2024 | 22,23 | 22,38 | 21,92 | 22,08 | 21,33 | 4.309.075 |
| 13 feb 2024 | 22,24 | 22,43 | 22,07 | 22,25 | 21,49 | 2.342.921 |
| 12 feb 2024 | 22,16 | 22,32 | 22,00 | 22,26 | 21,51 | 643.288 |
| 09 feb 2024 | 22,19 | 22,33 | 22,04 | 22,08 | 21,33 | 2.676.277 |
| 08 feb 2024 | 22,38 | 22,55 | 21,38 | 22,15 | 21,39 | 1.686.166 |
| 07 feb 2024 | 22,57 | 22,81 | 22,30 | 22,33 | 21,57 | 2.280.463 |
| 06 feb 2024 | 22,64 | 22,75 | 22,41 | 22,61 | 21,84 | 1.391.959 |
| 05 feb 2024 | 22,63 | 22,82 | 22,45 | 22,70 | 21,93 | 635.872 |
| 02 feb 2024 | 22,79 | 22,94 | 22,59 | 22,68 | 21,91 | 769.456 |
| 01 feb 2024 | 22,82 | 22,99 | 22,60 | 22,75 | 21,97 | 714.074 |
| 31 ene 2024 | 22,87 | 22,91 | 22,53 | 22,71 | 21,94 | 1.997.924 |
| 30 ene 2024 | 23,04 | 23,24 | 22,87 | 22,94 | 22,16 | 488.203 |
| 29 ene 2024 | 23,08 | 23,18 | 22,89 | 22,92 | 22,14 | 2.403.635 |
| 26 ene 2024 | 22,88 | 23,39 | 22,66 | 22,98 | 22,19 | 2.812.297 |
| 25 ene 2024 | 23,29 | 23,43 | 23,12 | 23,22 | 22,43 | 1.449.654 |
| 24 ene 2024 | 23,23 | 23,54 | 23,02 | 23,32 | 22,53 | 1.026.329 |
| 23 ene 2024 | 23,36 | 23,50 | 23,13 | 23,30 | 22,50 | 5.310.455 |
| 22 ene 2024 | 23,13 | 23,33 | 22,94 | 23,27 | 22,48 | 1.194.610 |
| 19 ene 2024 | 22,92 | 23,10 | 22,75 | 23,05 | 22,26 | 2.300.191 |
| 18 ene 2024 | 22,68 | 22,89 | 22,51 | 22,79 | 22,01 | 1.472.817 |
| 17 ene 2024 | 22,73 | 22,78 | 22,51 | 22,75 | 21,98 | 2.553.257 |
| 16 ene 2024 | 22,60 | 22,84 | 22,47 | 22,78 | 22,01 | 1.142.709 |
| 15 ene 2024 | 22,65 | 22,72 | 22,36 | 22,65 | 21,88 | 442.444 |
| 12 ene 2024 | 22,32 | 22,53 | 22,20 | 22,47 | 21,70 | 1.617.351 |
| 11 ene 2024 | 22,56 | 22,67 | 22,30 | 22,37 | 21,61 | 824.138 |
| 10 ene 2024 | 22,48 | 22,65 | 22,36 | 22,53 | 21,77 | 887.617 |
| 09 ene 2024 | 22,51 | 22,68 | 22,29 | 22,44 | 21,68 | 1.859.528 |
| 08 ene 2024 | 22,45 | 22,56 | 22,18 | 22,51 | 21,74 | 9.787.939 |
| 05 ene 2024 | 22,36 | 22,58 | 22,37 | 22,52 | 21,76 | 2.259.320 |
| 04 ene 2024 | 22,36 | 22,54 | 22,15 | 22,48 | 21,71 | 4.497.233 |
| 03 ene 2024 | 22,11 | 22,41 | 21,83 | 22,31 | 21,55 | 2.460.601 |
| 02 ene 2024 | 21,82 | 22,11 | 21,61 | 21,95 | 21,21 | 764.025 |
| 29 dic 2023 | 21,63 | 21,76 | 21,49 | 21,67 | 20,93 | 167.361 |
| 28 dic 2023 | 21,63 | 21,67 | 21,57 | 21,61 | 20,88 | 427.323 |
| 27 dic 2023 | 21,69 | 21,92 | 21,42 | 21,64 | 20,90 | 834.816 |
| 22 dic 2023 | 21,67 | 21,86 | 21,66 | 21,80 | 21,06 | 469.558 |
| 21 dic 2023 | 21,64 | 21,81 | 21,44 | 21,58 | 20,85 | 802.630 |
| 20 dic 2023 | 21,55 | 21,70 | 21,35 | 21,65 | 20,91 | 6.448.468 |
| 19 dic 2023 | 21,57 | 21,71 | 21,36 | 21,42 | 20,70 | 6.503.387 |
| 18 dic 2023 | 21,58 | 21,64 | 21,42 | 21,50 | 20,77 | 7.669.692 |
| 15 dic 2023 | 21,73 | 22,55 | 21,56 | 21,67 | 20,93 | 5.085.932 |
| 14 dic 2023 | 22,67 | 22,72 | 21,52 | 21,81 | 21,07 | 16.004.776 |
| 13 dic 2023 | 22,70 | 22,92 | 22,43 | 22,52 | 21,75 | 5.289.657 |
| 12 dic 2023 | 22,85 | 23,02 | 22,65 | 22,89 | 22,11 | 2.154.764 |
| 11 dic 2023 | 22,67 | 22,90 | 22,48 | 22,80 | 22,02 | 4.109.380 |
| 08 dic 2023 | 22,64 | 22,78 | 22,46 | 22,59 | 21,83 | 1.624.643 |
| 07 dic 2023 | 22,65 | 22,67 | 22,48 | 22,57 | 21,80 | 7.141.296 |
| 06 dic 2023 | 22,57 | 22,73 | 22,43 | 22,73 | 21,95 | 1.746.438 |
| 05 dic 2023 | 22,40 | 22,65 | 22,22 | 22,59 | 21,83 | 2.009.140 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.