Mercados españoles cerrados en 3 hrs 25 min
IBEX 35
11.398,00 +76,00 (+0,67%) Euro Stoxx 50
5.014,66 +30,99 (+0,62%) Dólar/Euro
1,0845 -0,0009 (-0,09%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.350,10 +4,30 (+0,18%) Bitcoin EUR
63.719,57 +807,63 (+1,28%)
Compagnie Financière Richemont SA (0QMU.IL)
IOB - IOB Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
A partir del 12:27PM BST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 0,00 | 146,10 | 141,65 | 143,95 | 143,95 | 82.865 |
| 31 may 2024 | 142,73 | 144,05 | 141,65 | 142,45 | 142,45 | 88.753 |
| 30 may 2024 | 141,77 | 143,35 | 140,85 | 141,57 | 141,57 | 347.344 |
| 29 may 2024 | 142,93 | 144,90 | 141,80 | 142,77 | 142,77 | 112.714 |
| 28 may 2024 | 144,35 | 145,50 | 143,30 | 144,35 | 144,35 | 72.212 |
| 24 may 2024 | 141,52 | 143,60 | 140,90 | 141,45 | 141,45 | 173.260 |
| 23 may 2024 | 140,15 | 143,15 | 140,00 | 140,52 | 140,52 | 639.087 |
| 22 may 2024 | 143,57 | 144,40 | 140,05 | 142,40 | 142,40 | 588.920 |
| 21 may 2024 | 143,82 | 146,10 | 142,40 | 144,35 | 144,35 | 169.646 |
| 20 may 2024 | 146,15 | 146,15 | 146,15 | 146,15 | 146,15 | - |
| 17 may 2024 | 141,77 | 146,65 | 141,55 | 146,15 | 146,15 | 233.989 |
| 16 may 2024 | 135,88 | 138,05 | 135,05 | 136,15 | 136,15 | 301.506 |
| 15 may 2024 | 137,00 | 138,05 | 134,70 | 136,52 | 136,52 | 22.703 |
| 14 may 2024 | 134,52 | 136,80 | 133,80 | 134,35 | 134,35 | 17.046 |
| 13 may 2024 | 135,82 | 136,65 | 134,55 | 135,88 | 135,88 | 55.262 |
| 10 may 2024 | 134,15 | 136,65 | 133,95 | 134,40 | 134,40 | 35.089 |
| 09 may 2024 | 133,00 | 133,00 | 133,00 | 133,00 | 133,00 | - |
| 08 may 2024 | 133,20 | 133,35 | 131,95 | 133,00 | 133,00 | 249.534 |
| 07 may 2024 | 132,52 | 133,00 | 131,20 | 132,52 | 132,52 | 174.432 |
| 03 may 2024 | 129,40 | 132,20 | 127,30 | 129,63 | 129,63 | 423.239 |
| 02 may 2024 | 128,63 | 129,80 | 127,05 | 128,82 | 128,82 | 76.784 |
| 01 may 2024 | 130,68 | 130,68 | 130,68 | 130,68 | 130,68 | - |
| 30 abr 2024 | 130,20 | 131,00 | 127,90 | 130,68 | 130,68 | 170.331 |
| 29 abr 2024 | 130,57 | 130,75 | 129,15 | 130,30 | 130,30 | 116.103 |
| 26 abr 2024 | 128,82 | 130,30 | 127,10 | 129,40 | 129,40 | 77.061 |
| 25 abr 2024 | 130,25 | 130,45 | 126,05 | 126,00 | 126,00 | 268.638 |
| 24 abr 2024 | 128,93 | 130,95 | 128,20 | 129,35 | 129,35 | 558.334 |
| 23 abr 2024 | 128,30 | 129,35 | 126,35 | 128,57 | 128,57 | 115.674 |
| 22 abr 2024 | 129,10 | 130,10 | 126,70 | 129,15 | 129,15 | 319.385 |
| 19 abr 2024 | 125,68 | 131,75 | 124,65 | 126,78 | 126,78 | 160.851 |
| 18 abr 2024 | 131,20 | 132,40 | 127,75 | 131,57 | 131,57 | 719.340 |
| 17 abr 2024 | 130,25 | 131,75 | 127,45 | 129,77 | 129,77 | 235.614 |
| 16 abr 2024 | 128,00 | 130,80 | 126,95 | 128,73 | 128,73 | 146.237 |
| 15 abr 2024 | 129,57 | 131,25 | 127,25 | 129,82 | 129,82 | 1.175.564 |
| 12 abr 2024 | 133,52 | 134,30 | 127,30 | 128,93 | 128,93 | 299.257 |
| 11 abr 2024 | 132,88 | 134,20 | 131,35 | 132,88 | 132,88 | 439.994 |
| 10 abr 2024 | 135,00 | 136,05 | 132,30 | 134,93 | 134,93 | 162.322 |
| 09 abr 2024 | 134,52 | 135,95 | 133,50 | 134,45 | 134,45 | 77.772 |
| 08 abr 2024 | 134,10 | 135,55 | 133,10 | 134,15 | 134,15 | 194.429 |
| 05 abr 2024 | 135,20 | 138,60 | 133,85 | 135,15 | 135,15 | 594.347 |
| 04 abr 2024 | 137,63 | 138,75 | 136,70 | 137,15 | 137,15 | 630.498 |
| 03 abr 2024 | 136,15 | 138,00 | 136,05 | 136,63 | 136,63 | 428.130 |
| 02 abr 2024 | 137,88 | 138,55 | 135,00 | 137,82 | 137,82 | 140.068 |
| 28 mar 2024 | 137,77 | 138,70 | 135,65 | 138,10 | 138,10 | 247.180 |
| 27 mar 2024 | 134,57 | 136,85 | 133,65 | 134,40 | 134,40 | 596.071 |
| 26 mar 2024 | 134,93 | 135,75 | 133,40 | 134,77 | 134,77 | 219.398 |
| 25 mar 2024 | 133,77 | 135,10 | 132,60 | 133,93 | 133,93 | 500.666 |
| 22 mar 2024 | 136,93 | 137,05 | 134,25 | 136,73 | 136,73 | 493.687 |
| 21 mar 2024 | 138,68 | 140,65 | 135,95 | 138,68 | 138,68 | 150.408 |
| 20 mar 2024 | 134,10 | 137,35 | 133,60 | 133,82 | 133,82 | 317.813 |
| 19 mar 2024 | 141,05 | 142,95 | 138,65 | 140,77 | 140,77 | 153.851 |
| 18 mar 2024 | 145,68 | 146,70 | 141,40 | 141,57 | 141,57 | 540.248 |
| 15 mar 2024 | 148,00 | 149,10 | 145,80 | 147,57 | 147,57 | 212.376 |
| 14 mar 2024 | 147,30 | 150,60 | 146,65 | 148,10 | 148,10 | 306.094 |
| 13 mar 2024 | 146,00 | 147,95 | 145,35 | 146,10 | 146,10 | 271.465 |
| 12 mar 2024 | 145,77 | 146,75 | 143,75 | 145,63 | 145,63 | 859.961 |
| 11 mar 2024 | 144,00 | 145,95 | 143,15 | 144,25 | 144,25 | 234.687 |
| 08 mar 2024 | 144,77 | 145,50 | 143,45 | 144,93 | 144,93 | 95.153 |
| 07 mar 2024 | 141,63 | 144,52 | 140,45 | 141,20 | 141,20 | 241.258 |
| 06 mar 2024 | 141,25 | 142,95 | 140,35 | 141,35 | 141,35 | 572.065 |
| 05 mar 2024 | 141,20 | 143,25 | 139,90 | 141,10 | 141,10 | 602.697 |
| 04 mar 2024 | 142,30 | 142,71 | 142,00 | 142,15 | 142,15 | 675.928 |
| 01 mar 2024 | 141,45 | 143,20 | 139,80 | 141,45 | 141,45 | 127.313 |
| 29 feb 2024 | 139,68 | 140,61 | 137,75 | 140,40 | 140,40 | 693.215 |
| 28 feb 2024 | 136,82 | 138,55 | 136,65 | 136,88 | 136,88 | 205.440 |
| 27 feb 2024 | 136,63 | 138,05 | 135,50 | 136,88 | 136,88 | 262.936 |
| 26 feb 2024 | 136,57 | 138,40 | 135,55 | 137,15 | 137,15 | 250.897 |
| 23 feb 2024 | 135,73 | 138,15 | 135,80 | 136,20 | 136,20 | 302.386 |
| 22 feb 2024 | 135,25 | 136,10 | 133,25 | 135,30 | 135,30 | 344.765 |
| 21 feb 2024 | 135,77 | 136,60 | 133,05 | 135,82 | 135,82 | 475.198 |
| 20 feb 2024 | 135,73 | 136,93 | 134,35 | 135,63 | 135,63 | 115.524 |
| 19 feb 2024 | 136,10 | 137,85 | 135,20 | 136,20 | 136,20 | 179.334 |
| 16 feb 2024 | 137,57 | 138,45 | 135,65 | 137,45 | 137,45 | 692.701 |
| 15 feb 2024 | 135,77 | 136,45 | 133,45 | 136,20 | 136,20 | 153.995 |
| 14 feb 2024 | 132,15 | 134,80 | 131,15 | 132,20 | 132,20 | 1.063.689 |
| 13 feb 2024 | 134,88 | 135,95 | 131,80 | 135,10 | 135,10 | 572.609 |
| 12 feb 2024 | 134,63 | 135,35 | 133,40 | 134,82 | 134,82 | 144.936 |
| 09 feb 2024 | 133,05 | 134,65 | 132,25 | 133,05 | 133,05 | 87.641 |
| 08 feb 2024 | 129,25 | 133,45 | 128,25 | 129,68 | 129,68 | 256.194 |
| 07 feb 2024 | 128,77 | 130,55 | 127,95 | 129,00 | 129,00 | 568.347 |
| 06 feb 2024 | 129,73 | 130,30 | 127,85 | 129,77 | 129,77 | 1.335.828 |
| 05 feb 2024 | 128,40 | 128,60 | 127,60 | 128,25 | 128,25 | 73.547 |
| 02 feb 2024 | 128,82 | 129,80 | 127,75 | 129,00 | 129,00 | 95.942 |
| 01 feb 2024 | 127,63 | 129,75 | 126,65 | 128,15 | 128,15 | 489.033 |
| 31 ene 2024 | 129,77 | 131,20 | 128,45 | 130,15 | 130,15 | 347.111 |
| 30 ene 2024 | 129,35 | 131,15 | 127,95 | 129,20 | 129,20 | 272.083 |
| 29 ene 2024 | 127,25 | 129,25 | 126,70 | 127,20 | 127,20 | 391.406 |
| 26 ene 2024 | 124,53 | 129,20 | 120,30 | 128,20 | 128,20 | 211.248 |
| 25 ene 2024 | 120,88 | 122,10 | 119,90 | 121,00 | 121,00 | 136.966 |
| 24 ene 2024 | 121,57 | 122,35 | 118,95 | 121,63 | 121,63 | 355.244 |
| 23 ene 2024 | 118,53 | 120,10 | 87,00 | 118,57 | 118,57 | 376.410 |
| 22 ene 2024 | 117,93 | 118,25 | 115,75 | 117,93 | 117,93 | 240.710 |
| 19 ene 2024 | 117,72 | 119,90 | 115,65 | 117,93 | 117,93 | 232.795 |
| 18 ene 2024 | 114,72 | 117,35 | 110,05 | 114,30 | 114,30 | 852.872 |
| 17 ene 2024 | 105,30 | 108,60 | 104,15 | 105,53 | 105,53 | 694.052 |
| 16 ene 2024 | 108,05 | 110,50 | 107,60 | 107,82 | 107,82 | 693.860 |
| 15 ene 2024 | 110,35 | 111,85 | 109,60 | 110,45 | 110,45 | 198.121 |
| 12 ene 2024 | 108,10 | 111,55 | 107,40 | 111,45 | 111,45 | 279.246 |
| 11 ene 2024 | 112,63 | 113,50 | 110,45 | 112,78 | 112,78 | 125.961 |
| 10 ene 2024 | 112,72 | 113,45 | 112,00 | 112,93 | 112,93 | 144.476 |
| *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.