Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0746 +0,0037 (+0,34%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.578,80 +809,88 (+1,43%)
Koninklijke Philips N.V. (0A2M.IL)
IOB - IOB Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:06PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 27 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 26 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 25 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 24 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 21 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 20 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 19 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 18 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 17 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 14 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 13 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 12 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 11 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 10 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 07 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 06 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 05 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 04 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 03 jun 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 31 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 30 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 29 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 28 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 24 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 23 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 22 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 21 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 20 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 17 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 16 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 15 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 14 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 13 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 10 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 09 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 09 may 2024 | 1.034167:1 Split de acciones | |||||
| 08 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 07 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 03 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 02 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 01 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 30 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 29 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 26 abr 2024 | 20,40 | 20,41 | 20,34 | 21,95 | 21,95 | 608 |
| 25 abr 2024 | 19,97 | 20,00 | 19,95 | 21,95 | 21,95 | 313 |
| 24 abr 2024 | 20,29 | 20,29 | 20,17 | 21,95 | 21,95 | 2079 |
| 23 abr 2024 | 20,04 | 20,19 | 20,03 | 21,95 | 21,95 | 251 |
| 22 abr 2024 | 19,63 | 19,96 | 19,61 | 21,95 | 21,95 | 115 |
| 19 abr 2024 | 19,37 | 19,37 | 19,31 | 21,95 | 21,95 | 327 |
| 18 abr 2024 | 19,38 | 19,47 | 19,32 | 21,95 | 21,95 | 14 |
| 17 abr 2024 | 19,35 | 19,44 | 19,35 | 21,95 | 21,95 | 26 |
| 16 abr 2024 | 19,73 | 19,82 | 19,72 | 21,95 | 21,95 | 415 |
| 15 abr 2024 | 19,98 | 20,04 | 19,94 | 21,95 | 21,95 | 132 |
| 12 abr 2024 | 19,83 | 19,83 | 19,49 | 21,95 | 21,95 | 43 |
| 11 abr 2024 | 19,95 | 19,95 | 19,76 | 21,95 | 21,95 | 103 |
| 10 abr 2024 | 19,94 | 19,96 | 19,76 | 21,95 | 21,95 | 3097 |
| 09 abr 2024 | 19,87 | 20,00 | 19,87 | 21,95 | 21,95 | 16 |
| 08 abr 2024 | 19,63 | 19,81 | 19,63 | 21,95 | 21,95 | 35 |
| 05 abr 2024 | 19,42 | 19,42 | 19,41 | 21,95 | 21,95 | 486 |
| 04 abr 2024 | 19,97 | 19,99 | 19,97 | 21,95 | 21,95 | 56 |
| 03 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 02 abr 2024 | 19,32 | 19,36 | 19,23 | 21,95 | 21,95 | 1001 |
| 28 mar 2024 | 19,49 | 19,55 | 19,37 | 21,95 | 21,95 | 297 |
| 27 mar 2024 | 19,48 | 19,69 | 19,48 | 21,95 | 21,95 | 112 |
| 26 mar 2024 | 19,41 | 19,41 | 19,33 | 21,95 | 21,95 | 178 |
| 25 mar 2024 | 19,35 | 19,38 | 19,24 | 21,95 | 21,95 | 1034 |
| 22 mar 2024 | 19,34 | 19,55 | 19,34 | 21,95 | 21,95 | 1243 |
| 21 mar 2024 | 19,57 | 19,73 | 19,54 | 21,95 | 21,95 | 178 |
| 20 mar 2024 | 19,85 | 19,87 | 19,61 | 21,95 | 21,95 | 2365 |
| 19 mar 2024 | 20,00 | 20,12 | 19,98 | 21,95 | 21,95 | 333 |
| 18 mar 2024 | 20,28 | 20,29 | 20,03 | 21,95 | 21,95 | 83 |
| 15 mar 2024 | 20,54 | 20,57 | 20,35 | 21,95 | 21,95 | 107 |
| 14 mar 2024 | 20,90 | 20,90 | 20,84 | 21,95 | 21,95 | 169 |
| 13 mar 2024 | 20,80 | 20,93 | 20,80 | 21,95 | 21,95 | 142 |
| 12 mar 2024 | 20,65 | 20,67 | 20,56 | 21,95 | 21,95 | 36 |
| 11 mar 2024 | 20,40 | 20,74 | 20,38 | 21,95 | 21,95 | 351 |
| 08 mar 2024 | 20,20 | 20,34 | 20,20 | 21,95 | 21,95 | 9399 |
| 07 mar 2024 | 20,08 | 20,31 | 20,08 | 21,95 | 21,95 | 225 |
| 06 mar 2024 | 19,76 | 19,79 | 19,62 | 21,95 | 21,95 | 12.745 |
| 05 mar 2024 | 19,55 | 19,62 | 19,45 | 21,95 | 21,95 | 6151 |
| 04 mar 2024 | 19,55 | 19,66 | 19,55 | 21,95 | 21,95 | 5822 |
| 01 mar 2024 | 19,46 | 19,73 | 19,43 | 21,95 | 21,95 | 308 |
| 29 feb 2024 | 19,41 | 19,41 | 19,24 | 21,95 | 21,95 | 11.752 |
| 28 feb 2024 | 19,40 | 19,40 | 19,23 | 21,95 | 21,95 | 672 |
| 27 feb 2024 | 19,55 | 19,55 | 19,43 | 21,95 | 21,95 | 16.586 |
| 26 feb 2024 | 19,38 | 19,44 | 19,38 | 21,95 | 21,95 | 349 |
| 23 feb 2024 | 19,44 | 19,49 | 19,44 | 21,95 | 21,95 | 284 |
| 22 feb 2024 | 19,52 | 19,58 | 19,44 | 21,95 | 21,95 | 17.857 |
| 21 feb 2024 | 19,09 | 19,15 | 18,92 | 21,95 | 21,95 | 6520 |
| 20 feb 2024 | 19,45 | 19,54 | 19,45 | 21,95 | 21,95 | 130 |
| 19 feb 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 16 feb 2024 | 19,56 | 19,62 | 19,53 | 21,95 | 21,95 | 7230 |
| 15 feb 2024 | 19,63 | 19,72 | 19,51 | 21,95 | 21,95 | 8833 |
| 14 feb 2024 | 19,24 | 19,39 | 19,21 | 21,95 | 21,95 | 13.779 |
| 13 feb 2024 | 19,41 | 19,46 | 19,29 | 21,95 | 21,95 | 113 |
| 12 feb 2024 | 19,90 | 20,00 | 19,82 | 21,95 | 21,95 | 1298 |
| 09 feb 2024 | 19,89 | 19,94 | 19,79 | 21,95 | 21,95 | 122 |
| 08 feb 2024 | 19,77 | 19,77 | 19,66 | 21,95 | 21,95 | 2674 |
| 07 feb 2024 | 20,08 | 20,08 | 19,72 | 21,95 | 21,95 | 1207 |
| *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.