Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.695,23 -741,86 (-1,25%)
Finnair Oyj (0EG8.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:00PM BST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 2,8900 | 2,9282 | 2,9243 | 2,9210 | 2,9210 | 2462 |
| 25 abr 2024 | 2,9350 | 2,9100 | 2,8598 | 2,8730 | 2,8730 | 7474 |
| 24 abr 2024 | 2,9820 | 2,9360 | 2,8981 | 2,9350 | 2,9350 | 11.789 |
| 23 abr 2024 | 3,0400 | 2,9502 | 2,9499 | 2,9920 | 2,9920 | 1802 |
| 22 abr 2024 | 3,0580 | 3,0820 | 3,0600 | 3,0740 | 3,0740 | 1047 |
| 19 abr 2024 | 3,0010 | 3,0562 | 3,0189 | 3,0520 | 3,0520 | 5171 |
| 18 abr 2024 | 2,9820 | 3,0262 | 2,9683 | 3,0150 | 3,0150 | 13.469 |
| 17 abr 2024 | 2,9660 | 3,0080 | 2,9360 | 2,9660 | 2,9660 | 10.712 |
| 16 abr 2024 | 2,9900 | 2,9620 | 2,9280 | 2,9570 | 2,9570 | 2101 |
| 15 abr 2024 | 3,1110 | 3,0638 | 2,9980 | 2,9940 | 2,9940 | 3540 |
| 12 abr 2024 | 3,1650 | 3,2117 | 3,1152 | 3,1380 | 3,1380 | 10.818 |
| 11 abr 2024 | 3,2450 | 3,2420 | 3,1600 | 3,1830 | 3,1830 | 27.377 |
| 10 abr 2024 | 3,1950 | 3,2304 | 3,1817 | 3,1950 | 3,1950 | 1309 |
| 09 abr 2024 | 3,1050 | 3,1802 | 3,1760 | 3,1870 | 3,1870 | 1433 |
| 08 abr 2024 | 3,0520 | 3,1094 | 3,0740 | 3,0600 | 3,0600 | 2878 |
| 05 abr 2024 | 3,1360 | 3,0562 | 3,0519 | 3,0350 | 3,0350 | 1553 |
| 04 abr 2024 | 3,0350 | 3,1442 | 3,1199 | 3,1150 | 3,1150 | 1267 |
| 03 abr 2024 | 3,0600 | 3,0320 | 3,0102 | 3,0090 | 3,0090 | 337 |
| 02 abr 2024 | 2,9500 | 3,1022 | 3,0300 | 3,0500 | 3,0500 | 299 |
| 28 mar 2024 | 2,8700 | 2,9404 | 2,8890 | 2,9100 | 2,9100 | 17.231 |
| 27 mar 2024 | 2,9100 | 2,9000 | 2,8600 | 2,8700 | 2,8700 | 2290 |
| 26 mar 2024 | 2,8900 | 2,9400 | 2,8800 | 2,9100 | 2,9100 | 6718 |
| 25 mar 2024 | 2,9400 | 2,8802 | 2,8798 | 2,8800 | 2,8800 | 386 |
| 22 mar 2024 | 2,9378 | 2,9092 | 2,9092 | 2,9118 | 2,9118 | 681 |
| 21 mar 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 21 mar 2024 | 1:100 Split de acciones | |||||
| 20 mar 2024 | 3,0000 | 3,0030 | 2,9600 | 3,0300 | 3,0300 | 23.902 |
| 19 mar 2024 | 3,0500 | 3,0000 | 2,9600 | 3,0300 | 3,0300 | 10.520 |
| 18 mar 2024 | 2,9900 | 3,0400 | 2,9800 | 2,9900 | 2,9900 | 18.906 |
| 15 mar 2024 | 2,9300 | 2,9800 | 2,9300 | 2,9300 | 2,9300 | 23.483 |
| 14 mar 2024 | 3,0100 | 2,9600 | 2,9100 | 3,0100 | 3,0100 | 38.584 |
| 13 mar 2024 | 3,0400 | 3,0100 | 2,9800 | 3,0400 | 3,0400 | 12.200 |
| 12 mar 2024 | 3,0100 | 3,0430 | 2,9800 | 3,0100 | 3,0100 | 17.356 |
| 11 mar 2024 | 3,1700 | 3,0900 | 2,9800 | 3,1300 | 3,1300 | 44.857 |
| 08 mar 2024 | 3,0600 | 3,2100 | 3,1000 | 3,0600 | 3,0600 | 17.846 |
| 07 mar 2024 | 3,0700 | 3,0400 | 3,0400 | 3,0700 | 3,0700 | 168 |
| 06 mar 2024 | 2,9300 | 3,0730 | 3,0300 | 2,9300 | 2,9300 | 18.275 |
| 05 mar 2024 | 2,9600 | 2,9360 | 2,8900 | 2,9600 | 2,9600 | 27.502 |
| 04 mar 2024 | 3,0600 | 3,0800 | 2,9800 | 3,0500 | 3,0500 | 82 |
| 01 mar 2024 | 3,0900 | 3,0400 | 3,0400 | 3,0900 | 3,0900 | 342 |
| 29 feb 2024 | 3,0900 | 3,0800 | 3,0300 | 3,0900 | 3,0900 | 82.539 |
| 28 feb 2024 | 3,1000 | 3,1100 | 3,0770 | 3,1100 | 3,1100 | 606 |
| 27 feb 2024 | 3,0600 | 3,0900 | 3,0300 | 3,0700 | 3,0700 | 5529 |
| 26 feb 2024 | 3,1100 | 3,0800 | 3,0550 | 3,1100 | 3,1100 | 2004 |
| 23 feb 2024 | 3,1300 | 3,0900 | 3,0800 | 3,1300 | 3,1300 | 5719 |
| 22 feb 2024 | 3,1900 | 3,1700 | 3,1000 | 3,1900 | 3,1900 | 779 |
| 21 feb 2024 | 3,1100 | 3,1900 | 3,1490 | 3,1000 | 3,1000 | 2725 |
| 20 feb 2024 | 3,1100 | 3,1100 | 3,1000 | 3,1100 | 3,1100 | 5489 |
| 19 feb 2024 | 3,2500 | 3,1400 | 3,1400 | 3,2400 | 3,2400 | 2631 |
| 16 feb 2024 | 3,3900 | 3,3300 | 3,2200 | 3,3400 | 3,3400 | 16.653 |
| 15 feb 2024 | 3,2100 | 3,3400 | 3,3300 | 3,2000 | 3,2000 | 7806 |
| 14 feb 2024 | 3,5600 | 3,2790 | 3,1600 | 3,4900 | 3,4900 | 8930 |
| 13 feb 2024 | 3,5500 | 3,5600 | 3,4800 | 3,5100 | 3,5100 | 3556 |
| 12 feb 2024 | 3,5100 | 3,5920 | 3,5300 | 3,5200 | 3,5200 | 3458 |
| 09 feb 2024 | 3,4500 | 3,5000 | 3,4100 | 3,4600 | 3,4600 | 5157 |
| 08 feb 2024 | 3,4500 | 3,5900 | 3,4500 | 3,4600 | 3,4600 | 9674 |
| 07 feb 2024 | 3,5300 | 3,5000 | 3,4300 | 3,5300 | 3,5300 | 4343 |
| 06 feb 2024 | 3,4600 | 3,5200 | 3,5000 | 3,4700 | 3,4700 | 307 |
| 05 feb 2024 | 3,5900 | 3,6000 | 3,4600 | 3,5800 | 3,5800 | 4227 |
| 02 feb 2024 | 3,4600 | 3,6000 | 3,5200 | 3,5100 | 3,5100 | 4365 |
| 01 feb 2024 | 3,5500 | 3,5250 | 3,4500 | 3,5200 | 3,5200 | 11.982 |
| 31 ene 2024 | 3,5300 | 3,5700 | 3,5200 | 3,5100 | 3,5100 | 3194 |
| 30 ene 2024 | 3,6100 | 3,5200 | 3,5200 | 3,6100 | 3,6100 | 294 |
| 29 ene 2024 | 3,6800 | 3,6600 | 3,5900 | 3,6500 | 3,6500 | 21.419 |
| 26 ene 2024 | 3,6800 | 3,6600 | 3,6500 | 3,6500 | 3,6500 | 3790 |
| 25 ene 2024 | 3,7300 | 3,6900 | 3,6600 | 3,7100 | 3,7100 | 5653 |
| 24 ene 2024 | 3,6400 | 3,7300 | 3,6500 | 3,6500 | 3,6500 | 6098 |
| 23 ene 2024 | 3,5800 | 3,6500 | 3,5900 | 3,5900 | 3,5900 | 6992 |
| 22 ene 2024 | 3,5700 | 3,6000 | 3,5600 | 3,5700 | 3,5700 | 3589 |
| 19 ene 2024 | 3,6800 | 3,6500 | 3,5300 | 3,6800 | 3,6800 | 6921 |
| 18 ene 2024 | 3,6800 | 3,6800 | 3,6300 | 3,6700 | 3,6700 | 2529 |
| 17 ene 2024 | 3,6600 | 3,7300 | 3,6400 | 3,6600 | 3,6600 | 15.726 |
| 16 ene 2024 | 3,7400 | 3,7600 | 3,6600 | 3,7400 | 3,7400 | 4882 |
| 15 ene 2024 | 3,7700 | 3,8600 | 3,7500 | 3,8700 | 3,8700 | 5414 |
| 12 ene 2024 | 3,9000 | 3,9100 | 3,8500 | 3,9000 | 3,9000 | 2750 |
| 11 ene 2024 | 3,8600 | 3,9100 | 3,8500 | 3,8400 | 3,8400 | 31.501 |
| 10 ene 2024 | 3,8600 | 3,8900 | 3,8400 | 3,8800 | 3,8800 | 1650 |
| 09 ene 2024 | 3,8300 | 3,8800 | 3,8000 | 3,8300 | 3,8300 | 8443 |
| 08 ene 2024 | 3,8900 | 3,8300 | 3,8000 | 3,9100 | 3,9100 | 10.191 |
| 05 ene 2024 | 3,8800 | 3,8900 | 3,8200 | 3,8700 | 3,8700 | 5960 |
| 04 ene 2024 | 3,8200 | 3,8900 | 3,8500 | 3,8200 | 3,8200 | 8112 |
| 03 ene 2024 | 3,9700 | 3,9600 | 3,7900 | 3,9700 | 3,9700 | 6657 |
| 02 ene 2024 | 4,0000 | 4,0300 | 3,9500 | 3,9900 | 3,9900 | 7133 |
| 29 dic 2023 | 3,8400 | 3,9800 | 3,8700 | 3,8300 | 3,8300 | 16.923 |
| 28 dic 2023 | 3,8200 | 3,8500 | 3,8100 | 3,8300 | 3,8300 | 8248 |
| 27 dic 2023 | 3,8600 | 3,8900 | 3,8000 | 3,9000 | 3,9000 | 7910 |
| 22 dic 2023 | 3,7600 | 3,8500 | 3,7620 | 3,7600 | 3,7600 | 5175 |
| 21 dic 2023 | 3,7900 | 3,7700 | 3,7400 | 3,7900 | 3,7900 | 4019 |
| 20 dic 2023 | 3,8100 | 3,8200 | 3,7800 | 3,8100 | 3,8100 | 8725 |
| 19 dic 2023 | 3,7900 | 3,8200 | 3,7400 | 3,7600 | 3,7600 | 11.569 |
| 18 dic 2023 | 3,7900 | 3,7900 | 3,7500 | 3,7900 | 3,7900 | 15.417 |
| 15 dic 2023 | 3,8100 | 3,9100 | 3,7600 | 3,8100 | 3,8100 | 5010 |
| 14 dic 2023 | 3,7800 | 3,8400 | 3,7800 | 3,7800 | 3,7800 | 28.409 |
| 13 dic 2023 | 3,7600 | 3,7500 | 3,6900 | 3,7500 | 3,7500 | 32.191 |
| 12 dic 2023 | 3,7700 | 3,8400 | 3,7400 | 3,7300 | 3,7300 | 11.144 |
| 11 dic 2023 | 3,7700 | 3,7600 | 3,6900 | 3,7500 | 3,7500 | 42.083 |
| 08 dic 2023 | 3,6500 | 3,7600 | 3,6200 | 3,6500 | 3,6500 | 186.663 |
| 07 dic 2023 | 3,6600 | 3,6900 | 3,5900 | 3,6200 | 3,6200 | 9796 |
| 06 dic 2023 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 05 dic 2023 | 3,6400 | 3,6700 | 3,5900 | 3,6300 | 3,6300 | 68.818 |
| *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.