Mercados españoles abiertos en 3 hrs 43 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0767 0,0000 (-0,00%) Petróleo Brent
83,17 +0,21 (+0,25%) Bitcoin EUR
59.225,27 +474,85 (+0,81%)
Outokumpu Oyj (0FJ8.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:51PM 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 |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3,7390 | 3,7370 | 3,6670 | 3,6785 | 3,6785 | 341.684 |
| 02 may 2024 | 3,8120 | 3,8050 | 3,7090 | 3,7185 | 3,7185 | 123.448 |
| 01 may 2024 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | - |
| 30 abr 2024 | 3,8410 | 3,8490 | 3,7990 | 3,8420 | 3,8420 | 198.787 |
| 29 abr 2024 | 3,7945 | 3,8300 | 3,7570 | 3,8315 | 3,8315 | 41.568 |
| 26 abr 2024 | 3,7710 | 3,7900 | 3,7700 | 3,7760 | 3,7760 | 69.664 |
| 25 abr 2024 | 3,7405 | 3,7700 | 3,7170 | 3,7240 | 3,7240 | 104.322 |
| 24 abr 2024 | 3,7730 | 3,7850 | 3,7468 | 3,7670 | 3,7670 | 151.418 |
| 23 abr 2024 | 3,8140 | 3,8050 | 3,7305 | 3,7690 | 3,7690 | 226.750 |
| 22 abr 2024 | 3,8215 | 3,8490 | 3,7900 | 3,8335 | 3,8335 | 274.618 |
| 19 abr 2024 | 3,7925 | 3,8172 | 3,7620 | 3,7855 | 3,7855 | 66.027 |
| 18 abr 2024 | 3,7975 | 3,8360 | 3,7890 | 3,7875 | 3,7875 | 151.138 |
| 17 abr 2024 | 3,7250 | 3,8170 | 3,7160 | 3,8170 | 3,8170 | 227.645 |
| 16 abr 2024 | 3,8490 | 3,8560 | 3,7070 | 3,7145 | 3,7145 | 4.535.859 |
| 15 abr 2024 | 3,9320 | 3,9490 | 3,8760 | 3,9075 | 3,9075 | 707.113 |
| 12 abr 2024 | 3,9465 | 3,9710 | 3,9130 | 3,9495 | 3,9495 | 481.875 |
| 11 abr 2024 | 3,9730 | 3,9790 | 3,9160 | 3,9095 | 3,9095 | 618.857 |
| 10 abr 2024 | 4,0000 | 4,0740 | 3,9450 | 3,9865 | 3,9865 | 535.492 |
| 09 abr 2024 | 3,9380 | 4,0410 | 3,9300 | 3,9905 | 3,9905 | 667.499 |
| 08 abr 2024 | 3,9145 | 3,9410 | 3,8800 | 3,9145 | 3,9145 | 428.633 |
| 05 abr 2024 | 4,0020 | 4,0190 | 3,9270 | 3,9865 | 3,9865 | 315.287 |
| 05 abr 2024 | 0.26 Dividendo | |||||
| 04 abr 2024 | 4,1270 | 4,2750 | 4,1020 | 4,2685 | 4,0085 | 1.287.635 |
| 03 abr 2024 | 4,0305 | 4,1550 | 3,9960 | 4,1555 | 3,9024 | 958.662 |
| 02 abr 2024 | 4,0205 | 4,0550 | 4,0010 | 4,0190 | 3,7742 | 6.364.096 |
| 28 mar 2024 | 4,0510 | 4,0600 | 3,9970 | 4,0520 | 3,8052 | 109.662 |
| 27 mar 2024 | 4,0335 | 4,0590 | 4,0030 | 4,0335 | 3,7878 | 150.988 |
| 26 mar 2024 | 4,0365 | 4,0450 | 3,9990 | 4,0400 | 3,7939 | 62.892 |
| 25 mar 2024 | 3,9805 | 4,0500 | 3,9760 | 4,0400 | 3,7939 | 245.024 |
| 22 mar 2024 | 3,8960 | 4,0200 | 3,8520 | 4,0010 | 3,7573 | 276.665 |
| 21 mar 2024 | 3,9640 | 3,9990 | 3,8545 | 3,9085 | 3,6704 | 83.602 |
| 20 mar 2024 | 3,8990 | 3,9390 | 3,8545 | 3,8940 | 3,6568 | 119.403 |
| 19 mar 2024 | 3,8800 | 3,9040 | 3,8360 | 3,8635 | 3,6282 | 456.186 |
| 18 mar 2024 | 3,9185 | 3,9320 | 3,8550 | 3,8785 | 3,6423 | 134.368 |
| 15 mar 2024 | 3,8950 | 3,9250 | 3,8680 | 3,9055 | 3,6676 | 87.962 |
| 14 mar 2024 | 3,9405 | 3,9380 | 3,8988 | 3,9535 | 3,7127 | 137.953 |
| 13 mar 2024 | 3,9750 | 3,9710 | 3,8990 | 3,9505 | 3,7099 | 69.318 |
| 12 mar 2024 | 3,8235 | 3,9730 | 3,7573 | 3,9610 | 3,7197 | 173.903 |
| 11 mar 2024 | 3,9135 | 3,9080 | 3,7556 | 3,8060 | 3,5742 | 279.473 |
| 08 mar 2024 | 3,9405 | 3,9550 | 3,9020 | 3,9220 | 3,6831 | 14.854 |
| 07 mar 2024 | 3,8050 | 3,9500 | 3,7880 | 3,9380 | 3,6981 | 68.281 |
| 06 mar 2024 | 3,9135 | 3,9560 | 3,8010 | 3,8570 | 3,6221 | 336.321 |
| 05 mar 2024 | 3,9640 | 3,9760 | 3,8878 | 3,9075 | 3,6695 | 305.562 |
| 04 mar 2024 | 4,0775 | 4,0860 | 3,9890 | 4,0345 | 3,7888 | 89.408 |
| 01 mar 2024 | 4,0870 | 4,1060 | 4,0430 | 4,0675 | 3,8197 | 230.988 |
| 29 feb 2024 | 4,1005 | 4,1280 | 4,0570 | 4,0695 | 3,8216 | 134.222 |
| 28 feb 2024 | 4,1555 | 4,1650 | 4,0720 | 4,0755 | 3,8273 | 37.837 |
| 27 feb 2024 | 4,0860 | 4,1740 | 4,0795 | 4,1630 | 3,9094 | 32.478 |
| 26 feb 2024 | 4,0625 | 4,1140 | 3,9890 | 4,0745 | 3,8263 | 157.806 |
| 23 feb 2024 | 4,1200 | 4,1030 | 4,0630 | 4,1045 | 3,8545 | 308.155 |
| 22 feb 2024 | 4,0970 | 4,1390 | 4,0934 | 4,1435 | 3,8911 | 75.837 |
| 21 feb 2024 | 4,0940 | 4,1240 | 4,0770 | 4,1045 | 3,8545 | 86.393 |
| 20 feb 2024 | 4,1200 | 4,1250 | 4,0670 | 4,0920 | 3,8428 | 134.582 |
| 19 feb 2024 | 4,1895 | 4,1800 | 4,1060 | 4,1610 | 3,9075 | 154.418 |
| 16 feb 2024 | 4,1555 | 4,2470 | 4,1380 | 4,2060 | 3,9498 | 123.501 |
| 15 feb 2024 | 4,1045 | 4,1443 | 4,0930 | 4,1045 | 3,8545 | 48.339 |
| 14 feb 2024 | 4,0900 | 4,1140 | 4,0600 | 4,0920 | 3,8428 | 114.089 |
| 13 feb 2024 | 4,1730 | 4,1620 | 4,0910 | 4,1015 | 3,8517 | 290.731 |
| 12 feb 2024 | 4,1260 | 4,2380 | 4,1190 | 4,1955 | 3,9399 | 5.305.144 |
| 09 feb 2024 | 4,1515 | 4,1960 | 4,0760 | 4,1865 | 3,9315 | 221.823 |
| 08 feb 2024 | 3,9905 | 4,2080 | 3,9640 | 4,1700 | 3,9160 | 388.050 |
| 07 feb 2024 | 4,0325 | 3,9920 | 3,8850 | 3,9230 | 3,6840 | 1.322.456 |
| 06 feb 2024 | 3,9805 | 4,0490 | 3,9710 | 4,0410 | 3,7949 | 255.889 |
| 05 feb 2024 | 3,9965 | 4,0300 | 3,9500 | 3,9965 | 3,7531 | 42.869 |
| 02 feb 2024 | 4,0500 | 4,0596 | 4,0019 | 4,0110 | 3,7667 | 54.147 |
| 01 feb 2024 | 3,9545 | 4,0280 | 3,9230 | 4,0040 | 3,7601 | 50.487 |
| 31 ene 2024 | 3,9835 | 4,0150 | 3,9578 | 4,0080 | 3,7639 | 199.714 |
| 30 ene 2024 | 4,0245 | 4,0520 | 3,9590 | 3,9640 | 3,7225 | 81.154 |
| 29 ene 2024 | 4,0365 | 4,0368 | 3,9360 | 4,0150 | 3,7704 | 259.918 |
| 26 ene 2024 | 4,0255 | 4,0460 | 4,0160 | 4,0345 | 3,7888 | 100.682 |
| 25 ene 2024 | 4,0090 | 4,1370 | 4,0160 | 4,0375 | 3,7916 | 300.526 |
| 24 ene 2024 | 3,9805 | 4,0190 | 3,9470 | 4,0265 | 3,7812 | 86.858 |
| 23 ene 2024 | 3,9865 | 3,9840 | 3,9350 | 3,9790 | 3,7366 | 271.042 |
| 22 ene 2024 | 3,9935 | 4,0090 | 3,9240 | 3,9220 | 3,6831 | 516.045 |
| 19 ene 2024 | 4,0480 | 4,0550 | 3,9568 | 4,0225 | 3,7775 | 378.618 |
| 18 ene 2024 | 4,0205 | 4,0580 | 4,0070 | 4,0420 | 3,7958 | 200.409 |
| 17 ene 2024 | 4,0590 | 4,0550 | 4,0040 | 4,0365 | 3,7906 | 134.050 |
| 16 ene 2024 | 4,1415 | 4,1790 | 4,0520 | 4,0570 | 3,8099 | 80.104 |
| 15 ene 2024 | 4,1230 | 4,1610 | 4,1050 | 4,1360 | 3,8841 | 36.801 |
| 12 ene 2024 | 4,0560 | 4,1250 | 4,0350 | 4,0830 | 3,8343 | 1.036.362 |
| 11 ene 2024 | 4,0645 | 4,0690 | 4,0230 | 4,0625 | 3,8150 | 342.346 |
| 10 ene 2024 | 4,1240 | 4,1210 | 4,0280 | 4,0480 | 3,8014 | 193.717 |
| 09 ene 2024 | 4,1260 | 4,1630 | 4,0980 | 4,1280 | 3,8766 | 96.060 |
| 08 ene 2024 | 4,1290 | 4,1260 | 4,0620 | 4,1135 | 3,8629 | 242.067 |
| 05 ene 2024 | 4,1575 | 4,1510 | 4,0650 | 4,0940 | 3,8446 | 385.239 |
| 04 ene 2024 | 4,2255 | 4,2550 | 4,1580 | 4,1790 | 3,9245 | 137.469 |
| 03 ene 2024 | 4,2970 | 4,3220 | 4,1660 | 4,1945 | 3,9390 | 432.465 |
| 02 ene 2024 | 4,4675 | 4,4740 | 4,2850 | 4,3535 | 4,0883 | 997.174 |
| 29 dic 2023 | 4,5065 | 4,5140 | 4,4710 | 4,5085 | 4,2339 | 105.458 |
| 28 dic 2023 | 4,5340 | 4,5620 | 4,5030 | 4,5600 | 4,2822 | 38.466 |
| 27 dic 2023 | 4,5065 | 4,5550 | 4,4991 | 4,5135 | 4,2386 | 93.960 |
| 22 dic 2023 | 4,4745 | 4,5150 | 4,4810 | 4,5125 | 4,2376 | 36.873 |
| 21 dic 2023 | 4,4605 | 4,4860 | 4,4250 | 4,4335 | 4,1634 | 150.257 |
| 20 dic 2023 | 4,5240 | 4,5240 | 4,4410 | 4,5095 | 4,2348 | 122.255 |
| 19 dic 2023 | 4,4725 | 4,5230 | 4,4680 | 4,4950 | 4,2212 | 55.103 |
| 18 dic 2023 | 4,4580 | 4,5420 | 4,4470 | 4,4560 | 4,1846 | 78.450 |
| 15 dic 2023 | 4,5035 | 4,5620 | 4,4530 | 4,4745 | 4,2020 | 209.348 |
| 14 dic 2023 | 4,3790 | 4,4950 | 4,3720 | 4,4745 | 4,2020 | 1.292.828 |
| 13 dic 2023 | 4,2870 | 4,3490 | 4,2720 | 4,2900 | 4,0287 | 102.111 |
| 12 dic 2023 | 4,3610 | 4,4000 | 4,2820 | 4,3220 | 4,0587 | 300.724 |
| *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.