Mercados españoles cerrados
S&P 500
5.082,73 -33,44 (-0,65%) Nasdaq
15.857,64 -125,44 (-0,78%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0683 -0,0042 (-0,40%) Petróleo Brent
87,83 -0,57 (-0,64%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Siemens Aktiengesellschaft (0P6M.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:45PM BST
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 176,46 | 179,14 | 175,76 | 176,14 | 176,14 | 71.635 |
| 29 abr 2024 | 178,40 | 179,28 | 176,00 | 177,26 | 177,26 | 15.264 |
| 26 abr 2024 | 174,93 | 178,00 | 172,72 | 178,04 | 178,04 | 536.821 |
| 25 abr 2024 | 174,41 | 175,64 | 171,92 | 173,62 | 173,62 | 840.050 |
| 24 abr 2024 | 175,11 | 176,72 | 173,78 | 174,36 | 174,36 | 817.838 |
| 23 abr 2024 | 174,76 | 175,64 | 172,64 | 175,03 | 175,03 | 195.328 |
| 22 abr 2024 | 174,88 | 175,92 | 171,92 | 174,38 | 174,38 | 918.788 |
| 19 abr 2024 | 173,08 | 176,96 | 170,64 | 172,49 | 172,49 | 311.957 |
| 18 abr 2024 | 175,55 | 177,10 | 171,96 | 175,95 | 175,95 | 1.597.884 |
| 17 abr 2024 | 172,86 | 174,78 | 172,42 | 173,24 | 173,24 | 253.129 |
| 16 abr 2024 | 172,41 | 176,62 | 171,50 | 173,51 | 173,51 | 1.206.472 |
| 15 abr 2024 | 175,98 | 179,50 | 170,44 | 175,63 | 175,63 | 881.960 |
| 12 abr 2024 | 175,14 | 176,10 | 171,44 | 171,58 | 171,58 | 228.553 |
| 11 abr 2024 | 174,06 | 175,50 | 172,00 | 173,28 | 173,28 | 1.190.938 |
| 10 abr 2024 | 174,57 | 178,36 | 172,28 | 174,42 | 174,42 | 241.697 |
| 09 abr 2024 | 173,64 | 175,66 | 172,24 | 173,55 | 173,55 | 414.816 |
| 08 abr 2024 | 172,64 | 174,26 | 171,32 | 173,36 | 173,36 | 692.303 |
| 05 abr 2024 | 172,93 | 177,20 | 170,48 | 172,99 | 172,99 | 649.789 |
| 04 abr 2024 | 175,95 | 176,56 | 174,54 | 176,14 | 176,14 | 162.689 |
| 03 abr 2024 | 175,54 | 176,70 | 175,30 | 176,62 | 176,62 | 185.382 |
| 02 abr 2024 | 176,99 | 178,20 | 175,12 | 175,15 | 175,15 | 242.700 |
| 28 mar 2024 | 177,83 | 179,08 | 175,84 | 177,15 | 177,15 | 476.560 |
| 27 mar 2024 | 175,50 | 177,06 | 174,24 | 176,41 | 176,41 | 474.353 |
| 26 mar 2024 | 173,98 | 176,06 | 173,66 | 175,42 | 175,42 | 740.096 |
| 25 mar 2024 | 175,12 | 175,72 | 173,50 | 174,68 | 174,68 | 819.051 |
| 22 mar 2024 | 174,51 | 175,82 | 172,58 | 175,20 | 175,20 | 1.822.961 |
| 21 mar 2024 | 178,91 | 179,88 | 173,36 | 174,70 | 174,70 | 708.112 |
| 20 mar 2024 | 172,25 | 177,56 | 172,08 | 175,72 | 175,72 | 510.469 |
| 19 mar 2024 | 183,54 | 184,84 | 170,94 | 173,30 | 173,30 | 1.256.623 |
| 18 mar 2024 | 184,99 | 186,38 | 183,44 | 184,08 | 184,08 | 416.872 |
| 15 mar 2024 | 184,11 | 186,96 | 183,64 | 185,94 | 185,94 | 505.430 |
| 14 mar 2024 | 183,69 | 185,42 | 182,78 | 184,09 | 184,09 | 482.809 |
| 13 mar 2024 | 182,46 | 184,34 | 181,44 | 184,19 | 184,19 | 739.745 |
| 12 mar 2024 | 181,00 | 182,92 | 179,34 | 182,14 | 182,14 | 567.634 |
| 11 mar 2024 | 178,92 | 183,02 | 177,94 | 180,07 | 180,07 | 521.154 |
| 08 mar 2024 | 181,75 | 182,84 | 180,44 | 182,27 | 182,27 | 441.210 |
| 07 mar 2024 | 178,47 | 182,14 | 177,72 | 181,73 | 181,73 | 372.368 |
| 06 mar 2024 | 178,76 | 180,04 | 177,16 | 179,53 | 179,53 | 559.808 |
| 05 mar 2024 | 178,90 | 182,18 | 178,04 | 178,66 | 178,66 | 184.727 |
| 04 mar 2024 | 180,59 | 182,20 | 180,56 | 181,59 | 181,59 | 179.928 |
| 01 mar 2024 | 184,49 | 185,74 | 180,70 | 181,16 | 181,16 | 318.087 |
| 29 feb 2024 | 180,83 | 183,18 | 178,78 | 182,46 | 182,46 | 1.415.835 |
| 28 feb 2024 | 176,33 | 179,96 | 174,94 | 179,94 | 179,94 | 1.800.237 |
| 27 feb 2024 | 174,99 | 176,86 | 173,80 | 176,33 | 176,33 | 441.279 |
| 26 feb 2024 | 174,28 | 175,24 | 173,74 | 174,46 | 174,46 | 1.680.617 |
| 23 feb 2024 | 171,86 | 175,53 | 171,56 | 175,40 | 175,40 | 689.358 |
| 22 feb 2024 | 170,83 | 172,98 | 168,40 | 172,12 | 172,12 | 382.031 |
| 21 feb 2024 | 168,65 | 170,10 | 167,26 | 169,67 | 169,67 | 714.230 |
| 20 feb 2024 | 168,88 | 170,60 | 167,02 | 168,92 | 168,92 | 2.182.693 |
| 19 feb 2024 | 168,58 | 170,24 | 167,66 | 169,55 | 169,55 | 565.156 |
| 16 feb 2024 | 167,80 | 169,92 | 165,98 | 168,45 | 168,45 | 7.955.065 |
| 15 feb 2024 | 165,80 | 168,34 | 163,24 | 166,13 | 166,13 | 244.717 |
| 14 feb 2024 | 163,17 | 165,04 | 162,22 | 164,84 | 164,84 | 3.660.936 |
| 13 feb 2024 | 164,94 | 166,14 | 161,88 | 163,74 | 163,74 | 1.877.167 |
| 12 feb 2024 | 165,74 | 167,00 | 164,52 | 165,74 | 165,74 | 1.231.491 |
| 09 feb 2024 | 166,22 | 170,80 | 164,64 | 165,26 | 165,26 | 445.970 |
| 09 feb 2024 | 4.7 Dividendo | |||||
| 08 feb 2024 | 163,98 | 173,90 | 162,68 | 170,48 | 165,78 | 5.445.633 |
| 07 feb 2024 | 167,57 | 169,16 | 165,78 | 167,70 | 163,08 | 2.485.227 |
| 06 feb 2024 | 166,55 | 167,76 | 163,34 | 167,26 | 162,65 | 669.683 |
| 05 feb 2024 | 165,78 | 167,66 | 164,08 | 164,84 | 160,30 | 269.838 |
| 02 feb 2024 | 167,95 | 169,22 | 165,54 | 166,28 | 161,70 | 196.241 |
| 01 feb 2024 | 166,35 | 167,70 | 165,08 | 166,00 | 161,42 | 285.104 |
| 31 ene 2024 | 168,69 | 170,46 | 166,38 | 167,08 | 162,47 | 663.584 |
| 30 ene 2024 | 168,53 | 169,74 | 166,32 | 169,25 | 164,58 | 1.913.110 |
| 29 ene 2024 | 167,22 | 167,76 | 165,76 | 167,00 | 162,40 | 375.753 |
| 26 ene 2024 | 167,08 | 168,36 | 165,68 | 167,70 | 163,08 | 1.437.599 |
| 25 ene 2024 | 166,48 | 168,52 | 165,14 | 167,51 | 162,89 | 3.976.822 |
| 24 ene 2024 | 162,88 | 167,50 | 162,70 | 167,16 | 162,55 | 297.919 |
| 23 ene 2024 | 163,94 | 165,00 | 162,01 | 162,76 | 158,27 | 430.852 |
| 22 ene 2024 | 162,60 | 163,40 | 161,94 | 162,96 | 158,47 | 962.559 |
| 19 ene 2024 | 161,76 | 162,92 | 159,84 | 160,45 | 156,03 | 865.907 |
| 18 ene 2024 | 159,40 | 160,85 | 158,36 | 160,26 | 155,84 | 613.273 |
| 17 ene 2024 | 158,59 | 162,14 | 157,64 | 158,20 | 153,84 | 603.678 |
| 16 ene 2024 | 160,53 | 162,90 | 159,90 | 161,04 | 156,60 | 229.672 |
| 15 ene 2024 | 162,34 | 163,92 | 161,10 | 162,14 | 157,67 | 89.563 |
| 12 ene 2024 | 162,22 | 163,50 | 159,68 | 163,14 | 158,64 | 1.245.617 |
| 11 ene 2024 | 161,77 | 163,12 | 159,80 | 160,71 | 156,28 | 1.491.481 |
| 10 ene 2024 | 160,11 | 161,36 | 158,44 | 160,04 | 155,63 | 1.310.942 |
| 09 ene 2024 | 160,81 | 160,96 | 158,50 | 159,54 | 155,14 | 2.349.251 |
| 08 ene 2024 | 160,14 | 161,34 | 159,92 | 160,34 | 155,92 | 1.003.791 |
| 05 ene 2024 | 159,43 | 162,42 | 158,18 | 159,96 | 155,55 | 1.314.735 |
| 04 ene 2024 | 162,63 | 163,50 | 161,34 | 161,96 | 157,49 | 228.541 |
| 03 ene 2024 | 167,82 | 169,02 | 161,16 | 161,87 | 157,41 | 381.490 |
| 02 ene 2024 | 168,93 | 171,02 | 163,46 | 168,16 | 163,52 | 115.508 |
| 29 dic 2023 | 168,66 | 169,84 | 167,42 | 169,53 | 164,86 | 57.588 |
| 28 dic 2023 | 169,28 | 169,46 | 168,38 | 168,84 | 164,19 | 138.510 |
| 27 dic 2023 | 168,40 | 169,36 | 167,06 | 168,82 | 164,17 | 1.078.078 |
| 22 dic 2023 | 167,87 | 169,50 | 166,80 | 167,70 | 163,08 | 194.359 |
| 21 dic 2023 | 167,59 | 170,16 | 166,70 | 167,94 | 163,31 | 586.502 |
| 20 dic 2023 | 168,52 | 169,70 | 166,96 | 169,05 | 164,39 | 1.502.003 |
| 19 dic 2023 | 163,90 | 168,04 | 162,40 | 167,60 | 162,98 | 363.225 |
| 18 dic 2023 | 165,53 | 167,80 | 163,32 | 163,71 | 159,20 | 546.583 |
| 15 dic 2023 | 166,81 | 168,90 | 165,50 | 167,48 | 162,86 | 451.179 |
| 14 dic 2023 | 165,43 | 167,58 | 161,90 | 166,20 | 161,62 | 792.081 |
| 13 dic 2023 | 163,85 | 164,86 | 161,80 | 163,07 | 158,57 | 2.510.147 |
| 12 dic 2023 | 164,78 | 165,88 | 162,32 | 164,32 | 159,79 | 948.530 |
| 11 dic 2023 | 161,84 | 164,44 | 160,98 | 163,75 | 159,24 | 1.376.465 |
| 08 dic 2023 | 161,45 | 162,76 | 160,52 | 162,55 | 158,07 | 303.478 |
| 07 dic 2023 | 160,41 | 161,96 | 159,50 | 161,83 | 157,37 | 1.222.221 |
| *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.