Mercados españoles cerrados
S&P 500
5.166,92 +39,13 (+0,76%) Nasdaq
16.293,56 +137,23 (+0,85%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0776 +0,0009 (+0,09%) Petróleo Brent
83,14 +0,18 (+0,22%) Bitcoin EUR
58.633,86 -953,74 (-1,60%)
Bayer Aktiengesellschaft (0P6S.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:38PM BST
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 27,92 | 28,36 | 27,92 | 28,06 | 28,06 | 140.005 |
| 03 may 2024 | 28,26 | 28,49 | 27,83 | 28,08 | 28,08 | 814.018 |
| 02 may 2024 | 28,01 | 28,56 | 28,55 | 28,15 | 28,15 | 3.703.126 |
| 01 may 2024 | 27,35 | 27,35 | 27,35 | 27,39 | 27,39 | 47.599 |
| 30 abr 2024 | 27,61 | 27,77 | 27,28 | 27,39 | 27,39 | 584.255 |
| 29 abr 2024 | 27,52 | 27,73 | 27,17 | 27,50 | 27,50 | 104.444 |
| 29 abr 2024 | 0.11 Dividendo | |||||
| 26 abr 2024 | 27,05 | 27,58 | 26,73 | 27,53 | 27,42 | 1.205.507 |
| 25 abr 2024 | 27,10 | 27,50 | 26,81 | 26,89 | 26,78 | 1.159.634 |
| 24 abr 2024 | 27,29 | 27,35 | 26,86 | 26,90 | 26,79 | 409.463 |
| 23 abr 2024 | 27,52 | 27,73 | 27,03 | 27,26 | 27,15 | 854.259 |
| 22 abr 2024 | 26,74 | 27,58 | 25,71 | 27,35 | 27,24 | 1.295.808 |
| 19 abr 2024 | 26,16 | 26,40 | 25,61 | 26,33 | 26,23 | 440.928 |
| 18 abr 2024 | 26,36 | 26,55 | 25,96 | 26,26 | 26,16 | 5.156.719 |
| 17 abr 2024 | 26,00 | 26,50 | 25,88 | 26,29 | 26,18 | 1.675.519 |
| 16 abr 2024 | 26,06 | 26,59 | 25,92 | 26,09 | 25,99 | 1.472.589 |
| 15 abr 2024 | 26,76 | 27,41 | 26,05 | 26,40 | 26,29 | 2.853.209 |
| 12 abr 2024 | 27,30 | 27,81 | 26,85 | 26,92 | 26,81 | 1.436.839 |
| 11 abr 2024 | 27,40 | 27,82 | 27,00 | 27,02 | 26,92 | 695.157 |
| 10 abr 2024 | 27,58 | 28,25 | 27,22 | 27,59 | 27,48 | 3.129.828 |
| 09 abr 2024 | 27,28 | 28,29 | 27,08 | 27,49 | 27,38 | 1.030.334 |
| 08 abr 2024 | 27,46 | 27,64 | 26,90 | 27,33 | 27,23 | 849.851 |
| 05 abr 2024 | 28,23 | 28,43 | 27,34 | 27,42 | 27,32 | 706.357 |
| 04 abr 2024 | 28,81 | 29,00 | 28,45 | 28,57 | 28,45 | 615.371 |
| 03 abr 2024 | 28,10 | 28,83 | 28,00 | 28,69 | 28,57 | 1.582.513 |
| 02 abr 2024 | 28,62 | 28,64 | 27,78 | 27,94 | 27,83 | 1.486.884 |
| 28 mar 2024 | 28,57 | 28,69 | 28,17 | 28,41 | 28,29 | 828.917 |
| 27 mar 2024 | 27,48 | 28,49 | 27,15 | 28,46 | 28,35 | 1.232.354 |
| 26 mar 2024 | 26,78 | 27,32 | 26,51 | 27,26 | 27,15 | 331.557 |
| 25 mar 2024 | 26,69 | 27,10 | 26,51 | 26,91 | 26,80 | 4.997.445 |
| 22 mar 2024 | 26,44 | 26,93 | 26,31 | 26,68 | 26,57 | 1.480.833 |
| 21 mar 2024 | 26,36 | 26,69 | 26,06 | 26,44 | 26,33 | 596.230 |
| 20 mar 2024 | 25,93 | 26,22 | 25,70 | 26,09 | 25,99 | 1.315.985 |
| 19 mar 2024 | 26,17 | 26,38 | 25,68 | 25,84 | 25,74 | 1.406.971 |
| 18 mar 2024 | 26,11 | 26,40 | 25,85 | 26,12 | 26,02 | 3.605.768 |
| 15 mar 2024 | 25,88 | 26,33 | 25,65 | 26,24 | 26,13 | 803.989 |
| 14 mar 2024 | 26,28 | 26,52 | 25,90 | 26,04 | 25,93 | 1.495.928 |
| 13 mar 2024 | 26,38 | 26,58 | 26,08 | 26,43 | 26,32 | 1.747.122 |
| 12 mar 2024 | 26,86 | 27,03 | 26,15 | 26,45 | 26,34 | 1.513.891 |
| 11 mar 2024 | 26,15 | 26,96 | 25,76 | 26,67 | 26,56 | 5.122.286 |
| 08 mar 2024 | 26,36 | 26,88 | 25,86 | 26,25 | 26,15 | 2.386.621 |
| 07 mar 2024 | 26,00 | 26,81 | 24,95 | 26,27 | 26,17 | 2.128.302 |
| 06 mar 2024 | 25,92 | 26,92 | 25,60 | 26,64 | 26,53 | 2.160.589 |
| 05 mar 2024 | 28,32 | 28,35 | 25,88 | 26,07 | 25,97 | 2.283.641 |
| 04 mar 2024 | 28,53 | 28,63 | 27,99 | 28,09 | 27,98 | 1.154.679 |
| 01 mar 2024 | 28,19 | 28,90 | 27,34 | 28,31 | 28,19 | 1.237.050 |
| 29 feb 2024 | 28,31 | 28,74 | 27,99 | 28,31 | 28,19 | 856.736 |
| 28 feb 2024 | 29,33 | 29,53 | 28,27 | 28,62 | 28,50 | 526.473 |
| 27 feb 2024 | 28,55 | 29,34 | 28,38 | 29,09 | 28,98 | 6.636.403 |
| 26 feb 2024 | 28,76 | 28,99 | 28,50 | 28,63 | 28,52 | 652.500 |
| 23 feb 2024 | 28,92 | 29,06 | 28,33 | 28,75 | 28,63 | 2.264.367 |
| 22 feb 2024 | 29,18 | 29,38 | 28,75 | 28,86 | 28,74 | 701.074 |
| 21 feb 2024 | 28,72 | 29,09 | 28,38 | 28,91 | 28,80 | 1.056.037 |
| 20 feb 2024 | 28,45 | 29,27 | 28,10 | 28,78 | 28,67 | 3.475.972 |
| 19 feb 2024 | 28,56 | 28,91 | 28,35 | 28,78 | 28,67 | 1.354.583 |
| 16 feb 2024 | 28,36 | 29,06 | 27,89 | 28,61 | 28,50 | 991.493 |
| 15 feb 2024 | 27,83 | 28,20 | 27,74 | 27,97 | 27,86 | 831.434 |
| 14 feb 2024 | 27,81 | 28,06 | 27,42 | 27,95 | 27,84 | 1.402.123 |
| 13 feb 2024 | 28,52 | 28,67 | 27,77 | 27,88 | 27,77 | 446.602 |
| 12 feb 2024 | 27,83 | 28,49 | 27,63 | 28,20 | 28,09 | 2.193.936 |
| 09 feb 2024 | 27,82 | 28,05 | 27,40 | 27,68 | 27,57 | 1.311.931 |
| 08 feb 2024 | 28,57 | 28,88 | 27,71 | 27,74 | 27,62 | 1.196.386 |
| 07 feb 2024 | 29,26 | 29,49 | 28,64 | 28,67 | 28,55 | 913.201 |
| 06 feb 2024 | 28,18 | 29,34 | 27,67 | 29,22 | 29,10 | 1.601.234 |
| 05 feb 2024 | 28,75 | 29,30 | 28,29 | 28,66 | 28,54 | 3.150.549 |
| 02 feb 2024 | 28,32 | 29,03 | 28,10 | 28,78 | 28,67 | 2.070.863 |
| 01 feb 2024 | 28,80 | 29,08 | 28,24 | 28,34 | 28,23 | 957.948 |
| 31 ene 2024 | 30,06 | 30,31 | 28,86 | 29,03 | 28,91 | 1.881.762 |
| 30 ene 2024 | 30,92 | 31,23 | 30,07 | 30,33 | 30,21 | 710.037 |
| 29 ene 2024 | 31,11 | 32,51 | 30,32 | 30,83 | 30,71 | 1.437.394 |
| 26 ene 2024 | 32,13 | 32,83 | 31,73 | 32,34 | 32,21 | 1.290.505 |
| 25 ene 2024 | 32,57 | 32,83 | 32,37 | 32,54 | 32,41 | 680.175 |
| 24 ene 2024 | 32,52 | 32,83 | 32,28 | 32,63 | 32,50 | 409.079 |
| 23 ene 2024 | 33,03 | 33,07 | 32,44 | 32,58 | 32,45 | 403.084 |
| 22 ene 2024 | 32,55 | 33,12 | 32,19 | 32,98 | 32,85 | 848.263 |
| 19 ene 2024 | 32,59 | 32,85 | 32,23 | 32,32 | 32,19 | 2.127.811 |
| 18 ene 2024 | 33,12 | 33,40 | 32,00 | 32,49 | 32,37 | 842.286 |
| 17 ene 2024 | 33,01 | 33,74 | 32,75 | 33,17 | 33,03 | 887.243 |
| 16 ene 2024 | 33,46 | 33,96 | 33,04 | 33,56 | 33,43 | 431.010 |
| 15 ene 2024 | 33,96 | 34,63 | 33,49 | 33,49 | 33,36 | 1.296.374 |
| 12 ene 2024 | 33,91 | 34,50 | 33,58 | 34,27 | 34,13 | 657.914 |
| 11 ene 2024 | 35,02 | 35,28 | 33,78 | 33,97 | 33,84 | 638.797 |
| 10 ene 2024 | 35,16 | 35,81 | 34,53 | 34,99 | 34,85 | 670.597 |
| 09 ene 2024 | 35,22 | 35,74 | 34,99 | 35,63 | 35,49 | 1.286.984 |
| 08 ene 2024 | 35,89 | 36,08 | 34,90 | 35,26 | 35,12 | 3.347.283 |
| 05 ene 2024 | 35,15 | 35,29 | 34,69 | 35,22 | 35,08 | 657.290 |
| 04 ene 2024 | 34,54 | 35,43 | 34,37 | 35,20 | 35,06 | 1.825.390 |
| 03 ene 2024 | 34,49 | 34,78 | 34,10 | 34,26 | 34,12 | 680.097 |
| 02 ene 2024 | 33,83 | 34,44 | 33,42 | 34,35 | 34,21 | 1.369.579 |
| 29 dic 2023 | 33,52 | 33,83 | 33,28 | 33,68 | 33,54 | 212.103 |
| 28 dic 2023 | 33,77 | 33,83 | 33,42 | 33,57 | 33,44 | 399.315 |
| 27 dic 2023 | 32,98 | 33,65 | 32,51 | 33,57 | 33,43 | 1.143.321 |
| 22 dic 2023 | 32,51 | 32,89 | 32,32 | 32,64 | 32,51 | 2.463.809 |
| 21 dic 2023 | 32,42 | 33,01 | 32,22 | 32,60 | 32,47 | 851.947 |
| 20 dic 2023 | 32,40 | 32,79 | 32,00 | 32,43 | 32,30 | 1.027.709 |
| 19 dic 2023 | 31,49 | 32,62 | 31,25 | 32,28 | 32,15 | 625.359 |
| 18 dic 2023 | 32,06 | 32,35 | 31,83 | 32,12 | 31,99 | 1.029.942 |
| 15 dic 2023 | 32,10 | 32,39 | 31,79 | 32,02 | 31,89 | 1.973.091 |
| 14 dic 2023 | 31,45 | 32,15 | 30,87 | 31,87 | 31,75 | 2.554.769 |
| 13 dic 2023 | 31,07 | 31,53 | 30,82 | 31,06 | 30,94 | 2.464.281 |
| *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.