Mercados españoles abiertos en 3 hrs 5 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.287,01 +12,96 (+0,03%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,88 +0,44 (+0,53%) Bitcoin EUR
53.635,46 -2.523,13 (-4,49%)
Beiersdorf Aktiengesellschaft (0DQ7.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:37PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 140,27 | 140,27 | 140,27 | 140,27 | 140,27 | - |
| 30 abr 2024 | 139,55 | 140,95 | 139,60 | 140,27 | 140,27 | 55.010 |
| 29 abr 2024 | 140,70 | 141,15 | 139,80 | 140,43 | 140,43 | 991.998 |
| 26 abr 2024 | 138,60 | 140,65 | 138,85 | 140,40 | 140,40 | 204.876 |
| 25 abr 2024 | 139,63 | 140,95 | 138,35 | 138,65 | 138,65 | 238.380 |
| 24 abr 2024 | 137,63 | 139,60 | 136,75 | 139,15 | 139,15 | 550.618 |
| 23 abr 2024 | 136,80 | 138,80 | 135,55 | 137,85 | 137,85 | 217.261 |
| 22 abr 2024 | 136,75 | 137,25 | 134,60 | 136,73 | 136,73 | 217.903 |
| 19 abr 2024 | 135,55 | 137,05 | 135,15 | 135,95 | 135,95 | 212.564 |
| 19 abr 2024 | 1 Dividendo | |||||
| 18 abr 2024 | 134,68 | 135,95 | 134,50 | 135,30 | 134,30 | 51.685 |
| 17 abr 2024 | 134,25 | 136,35 | 133,60 | 133,70 | 132,71 | 159.028 |
| 16 abr 2024 | 134,70 | 136,00 | 133,15 | 133,85 | 132,86 | 787.464 |
| 15 abr 2024 | 131,25 | 132,65 | 130,80 | 132,32 | 131,35 | 80.512 |
| 12 abr 2024 | 131,30 | 132,15 | 130,65 | 130,73 | 129,76 | 462.083 |
| 11 abr 2024 | 129,52 | 131,22 | 129,35 | 130,88 | 129,91 | 366.083 |
| 10 abr 2024 | 129,32 | 130,30 | 128,35 | 129,55 | 128,59 | 1.001.621 |
| 09 abr 2024 | 129,35 | 129,60 | 128,75 | 128,65 | 127,70 | 82.576 |
| 08 abr 2024 | 129,90 | 131,15 | 129,15 | 129,73 | 128,77 | 221.760 |
| 05 abr 2024 | 130,10 | 131,00 | 130,00 | 130,15 | 129,19 | 376.884 |
| 04 abr 2024 | 129,90 | 131,05 | 128,95 | 130,85 | 129,88 | 43.744 |
| 03 abr 2024 | 132,27 | 132,40 | 129,65 | 130,30 | 129,34 | 51.396 |
| 02 abr 2024 | 134,68 | 135,80 | 132,36 | 133,07 | 132,09 | 91.130 |
| 28 mar 2024 | 135,75 | 136,05 | 134,80 | 135,00 | 134,00 | 43.002 |
| 27 mar 2024 | 134,70 | 136,55 | 134,75 | 136,35 | 135,34 | 64.130 |
| 26 mar 2024 | 133,23 | 134,65 | 132,75 | 134,20 | 133,21 | 119.289 |
| 25 mar 2024 | 132,85 | 133,80 | 132,90 | 133,27 | 132,29 | 158.711 |
| 22 mar 2024 | 132,75 | 133,85 | 132,90 | 133,52 | 132,54 | 38.887 |
| 21 mar 2024 | 132,95 | 133,25 | 131,75 | 132,48 | 131,50 | 65.504 |
| 20 mar 2024 | 133,57 | 133,90 | 132,30 | 132,50 | 131,52 | 52.247 |
| 19 mar 2024 | 133,20 | 134,35 | 132,30 | 133,52 | 132,54 | 67.772 |
| 18 mar 2024 | 134,07 | 135,15 | 133,20 | 133,70 | 132,71 | 39.634 |
| 15 mar 2024 | 135,30 | 136,20 | 133,30 | 133,65 | 132,66 | 36.675 |
| 14 mar 2024 | 136,80 | 136,95 | 134,20 | 134,60 | 133,61 | 968.691 |
| 13 mar 2024 | 135,82 | 136,90 | 135,65 | 136,60 | 135,59 | 79.923 |
| 12 mar 2024 | 136,15 | 137,00 | 134,40 | 135,40 | 134,40 | 23.389 |
| 11 mar 2024 | 135,07 | 136,15 | 134,95 | 135,50 | 134,50 | 83.910 |
| 08 mar 2024 | 133,23 | 135,07 | 133,10 | 134,35 | 133,36 | 55.664 |
| 07 mar 2024 | 131,82 | 132,90 | 130,60 | 132,85 | 131,87 | 32.423 |
| 06 mar 2024 | 131,43 | 132,35 | 130,40 | 131,85 | 130,88 | 120.276 |
| 05 mar 2024 | 132,73 | 133,85 | 131,35 | 131,40 | 130,43 | 53.727 |
| 04 mar 2024 | 132,55 | 133,10 | 131,75 | 132,68 | 131,69 | 48.202 |
| 01 mar 2024 | 132,55 | 133,50 | 131,55 | 133,40 | 132,41 | 218.077 |
| 29 feb 2024 | 130,63 | 135,00 | 129,65 | 133,00 | 132,02 | 368.310 |
| 28 feb 2024 | 139,02 | 139,95 | 136,90 | 137,55 | 136,53 | 76.595 |
| 27 feb 2024 | 141,20 | 141,35 | 138,80 | 138,75 | 137,72 | 38.951 |
| 26 feb 2024 | 140,52 | 141,70 | 140,20 | 140,95 | 139,91 | 337.866 |
| 23 feb 2024 | 140,98 | 141,00 | 139,85 | 140,75 | 139,71 | 346.268 |
| 22 feb 2024 | 140,25 | 141,00 | 138,70 | 140,93 | 139,88 | 167.365 |
| 21 feb 2024 | 139,23 | 140,05 | 138,00 | 139,40 | 138,37 | 288.297 |
| 20 feb 2024 | 136,43 | 139,45 | 136,30 | 139,55 | 138,52 | 66.598 |
| 19 feb 2024 | 137,07 | 139,20 | 132,85 | 136,85 | 135,84 | 161.785 |
| 16 feb 2024 | 137,52 | 138,35 | 136,30 | 137,60 | 136,58 | 126.074 |
| 15 feb 2024 | 136,88 | 138,10 | 136,30 | 137,45 | 136,43 | 78.930 |
| 14 feb 2024 | 138,00 | 138,35 | 136,90 | 137,80 | 136,78 | 139.019 |
| 13 feb 2024 | 138,55 | 138,70 | 136,70 | 138,30 | 137,28 | 154.026 |
| 12 feb 2024 | 138,35 | 138,75 | 137,15 | 137,73 | 136,71 | 23.884 |
| 09 feb 2024 | 137,77 | 140,95 | 137,20 | 137,70 | 136,68 | 410.521 |
| 08 feb 2024 | 141,65 | 142,00 | 137,10 | 140,30 | 139,26 | 47.247 |
| 07 feb 2024 | 141,23 | 143,05 | 140,60 | 141,30 | 140,26 | 89.801 |
| 06 feb 2024 | 140,77 | 143,75 | 139,60 | 141,20 | 140,16 | 114.376 |
| 05 feb 2024 | 135,00 | 140,90 | 134,15 | 140,82 | 139,78 | 137.009 |
| 02 feb 2024 | 136,73 | 137,55 | 134,85 | 135,48 | 134,47 | 39.510 |
| 01 feb 2024 | 136,25 | 136,80 | 135,00 | 135,85 | 134,85 | 43.386 |
| 31 ene 2024 | 136,23 | 136,80 | 135,85 | 136,30 | 135,29 | 16.870 |
| 30 ene 2024 | 135,85 | 136,80 | 135,00 | 136,30 | 135,29 | 19.160 |
| 29 ene 2024 | 133,55 | 135,70 | 133,55 | 135,05 | 134,05 | 101.886 |
| 26 ene 2024 | 133,23 | 134,45 | 133,25 | 134,05 | 133,06 | 73.966 |
| 25 ene 2024 | 132,43 | 133,20 | 132,00 | 132,75 | 131,77 | 316.997 |
| 24 ene 2024 | 134,80 | 135,60 | 129,85 | 132,43 | 131,45 | 333.827 |
| 23 ene 2024 | 135,35 | 136,50 | 133,12 | 134,65 | 133,65 | 43.300 |
| 22 ene 2024 | 135,75 | 136,30 | 134,15 | 135,02 | 134,03 | 157.154 |
| 19 ene 2024 | 134,85 | 135,85 | 134,50 | 135,00 | 134,00 | 48.668 |
| 18 ene 2024 | 134,35 | 135,20 | 133,05 | 134,15 | 133,16 | 66.257 |
| 17 ene 2024 | 133,45 | 134,27 | 132,20 | 133,85 | 132,86 | 60.621 |
| 16 ene 2024 | 133,27 | 135,25 | 132,75 | 134,80 | 133,80 | 85.875 |
| 15 ene 2024 | 136,10 | 138,55 | 134,24 | 134,25 | 133,26 | 171.614 |
| 12 ene 2024 | 138,60 | 139,55 | 137,25 | 138,05 | 137,03 | 97.467 |
| 11 ene 2024 | 138,13 | 138,83 | 136,95 | 137,90 | 136,88 | 20.445 |
| 10 ene 2024 | 137,15 | 138,05 | 136,20 | 138,05 | 137,03 | 33.001 |
| 09 ene 2024 | 135,73 | 137,05 | 135,65 | 136,85 | 135,84 | 44.157 |
| 08 ene 2024 | 134,13 | 135,65 | 134,10 | 134,90 | 133,90 | 16.577 |
| 05 ene 2024 | 134,45 | 134,65 | 133,45 | 134,10 | 133,11 | 39.287 |
| 04 ene 2024 | 134,90 | 135,05 | 133,95 | 134,45 | 133,46 | 80.219 |
| 03 ene 2024 | 134,93 | 136,00 | 133,75 | 135,30 | 134,30 | 110.690 |
| 02 ene 2024 | 135,98 | 136,85 | 134,75 | 135,50 | 134,50 | 22.907 |
| 29 dic 2023 | 135,27 | 135,70 | 135,05 | 135,30 | 134,30 | 22.741 |
| 28 dic 2023 | 134,60 | 135,10 | 134,50 | 134,82 | 133,83 | 14.489 |
| 27 dic 2023 | 134,95 | 135,95 | 133,75 | 135,10 | 134,10 | 9332 |
| 22 dic 2023 | 134,25 | 135,00 | 133,95 | 134,35 | 133,36 | 36.570 |
| 21 dic 2023 | 134,57 | 135,75 | 133,95 | 134,68 | 133,68 | 15.646 |
| 20 dic 2023 | 134,23 | 135,15 | 133,85 | 134,88 | 133,88 | 37.176 |
| 19 dic 2023 | 134,07 | 135,05 | 133,50 | 134,18 | 133,18 | 25.134 |
| 18 dic 2023 | 133,38 | 134,20 | 133,00 | 133,38 | 132,39 | 84.911 |
| 15 dic 2023 | 133,00 | 133,25 | 131,60 | 132,85 | 131,87 | 174.137 |
| 14 dic 2023 | 136,70 | 137,70 | 132,35 | 133,65 | 132,66 | 259.343 |
| 13 dic 2023 | 135,02 | 136,85 | 133,20 | 135,80 | 134,80 | 662.224 |
| 12 dic 2023 | 133,68 | 135,20 | 132,40 | 135,15 | 134,15 | 72.595 |
| 11 dic 2023 | 131,80 | 133,50 | 131,05 | 133,15 | 132,17 | 50.570 |
| 08 dic 2023 | 132,13 | 132,70 | 131,05 | 132,25 | 131,27 | 41.595 |
| *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.