Mercados españoles abiertos en 5 hrs 35 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.162,12 -111,93 (-0,29%) Dólar/Euro
1,0717 -0,0001 (-0,01%) Petróleo Brent
83,61 +0,17 (+0,20%) Bitcoin EUR
53.761,66 -2.371,65 (-4,23%)
Deutsche Börse AG (0H3T.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 09:13AM 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 | 181,15 | 181,15 | 181,15 | 181,30 | 181,30 | 7903 |
| 30 abr 2024 | 181,93 | 182,15 | 180,70 | 181,30 | 181,30 | 72.659 |
| 29 abr 2024 | 183,50 | 183,70 | 181,85 | 182,70 | 182,70 | 328.285 |
| 26 abr 2024 | 182,27 | 184,00 | 179,70 | 183,85 | 183,85 | 137.753 |
| 25 abr 2024 | 181,32 | 182,55 | 179,75 | 181,60 | 181,60 | 373.222 |
| 24 abr 2024 | 188,20 | 190,35 | 180,65 | 181,10 | 181,10 | 91.474 |
| 23 abr 2024 | 186,90 | 190,20 | 186,05 | 187,90 | 187,90 | 130.530 |
| 22 abr 2024 | 187,38 | 188,35 | 185,25 | 187,30 | 187,30 | 135.570 |
| 19 abr 2024 | 185,80 | 188,20 | 185,05 | 186,45 | 186,45 | 37.290 |
| 18 abr 2024 | 187,75 | 189,30 | 186,30 | 186,93 | 186,93 | 59.955 |
| 17 abr 2024 | 186,40 | 188,70 | 186,20 | 187,40 | 187,40 | 31.463 |
| 16 abr 2024 | 188,77 | 191,70 | 185,38 | 185,90 | 185,90 | 55.068 |
| 15 abr 2024 | 190,15 | 192,70 | 188,45 | 190,70 | 190,70 | 124.601 |
| 12 abr 2024 | 189,60 | 190,50 | 186,60 | 189,05 | 189,05 | 339.150 |
| 11 abr 2024 | 188,40 | 189,40 | 186,90 | 187,88 | 187,88 | 289.398 |
| 10 abr 2024 | 187,13 | 188,35 | 186,65 | 187,27 | 187,27 | 77.699 |
| 09 abr 2024 | 187,32 | 188,90 | 185,85 | 186,88 | 186,88 | 587.162 |
| 08 abr 2024 | 187,07 | 188,20 | 186,60 | 187,32 | 187,32 | 48.373 |
| 05 abr 2024 | 184,63 | 187,40 | 184,15 | 186,57 | 186,57 | 55.311 |
| 04 abr 2024 | 185,43 | 186,20 | 183,90 | 185,70 | 185,70 | 123.295 |
| 03 abr 2024 | 186,85 | 187,40 | 185,35 | 186,63 | 186,63 | 279.625 |
| 02 abr 2024 | 188,57 | 189,65 | 185,90 | 186,95 | 186,95 | 322.376 |
| 28 mar 2024 | 188,45 | 189,80 | 188,00 | 188,98 | 188,98 | 294.298 |
| 27 mar 2024 | 188,40 | 189,60 | 186,80 | 188,07 | 188,07 | 176.618 |
| 26 mar 2024 | 186,20 | 190,25 | 185,80 | 188,95 | 188,95 | 86.210 |
| 25 mar 2024 | 185,90 | 187,15 | 184,45 | 185,65 | 185,65 | 253.951 |
| 22 mar 2024 | 185,25 | 186,10 | 184,65 | 185,60 | 185,60 | 148.306 |
| 21 mar 2024 | 186,18 | 187,55 | 183,95 | 186,20 | 186,20 | 188.306 |
| 20 mar 2024 | 185,18 | 185,95 | 184,65 | 185,23 | 185,23 | 142.595 |
| 19 mar 2024 | 184,77 | 186,25 | 183,65 | 185,95 | 185,95 | 114.372 |
| 18 mar 2024 | 185,52 | 186,20 | 184,25 | 184,80 | 184,80 | 416.741 |
| 15 mar 2024 | 186,40 | 188,05 | 184,95 | 185,90 | 185,90 | 159.183 |
| 14 mar 2024 | 185,60 | 186,70 | 183,30 | 186,57 | 186,57 | 232.786 |
| 13 mar 2024 | 190,77 | 192,15 | 185,09 | 184,93 | 184,93 | 87.687 |
| 12 mar 2024 | 189,98 | 191,00 | 189,25 | 190,10 | 190,10 | 117.492 |
| 11 mar 2024 | 189,30 | 190,10 | 188,30 | 188,95 | 188,95 | 186.085 |
| 08 mar 2024 | 192,95 | 194,35 | 189,00 | 189,25 | 189,25 | 153.687 |
| 07 mar 2024 | 190,65 | 193,20 | 189,30 | 193,00 | 193,00 | 55.562 |
| 06 mar 2024 | 192,52 | 193,25 | 190,30 | 190,32 | 190,32 | 233.834 |
| 05 mar 2024 | 192,73 | 193,90 | 191,15 | 192,32 | 192,32 | 164.776 |
| 04 mar 2024 | 192,77 | 194,10 | 192,00 | 192,82 | 192,82 | 52.598 |
| 01 mar 2024 | 194,10 | 194,40 | 191,60 | 192,75 | 192,75 | 81.415 |
| 29 feb 2024 | 192,90 | 194,45 | 191,35 | 194,40 | 194,40 | 366.461 |
| 28 feb 2024 | 193,07 | 194,25 | 191,55 | 192,80 | 192,80 | 26.395 |
| 27 feb 2024 | 191,98 | 193,75 | 190,50 | 192,57 | 192,57 | 156.087 |
| 26 feb 2024 | 191,07 | 192,75 | 189,85 | 192,20 | 192,20 | 254.142 |
| 23 feb 2024 | 188,65 | 191,65 | 188,45 | 191,23 | 191,23 | 78.471 |
| 22 feb 2024 | 186,80 | 188,30 | 185,30 | 187,40 | 187,40 | 274.515 |
| 21 feb 2024 | 188,65 | 190,00 | 186,35 | 187,23 | 187,23 | 167.238 |
| 20 feb 2024 | 187,27 | 189,25 | 185,95 | 188,80 | 188,80 | 482.294 |
| 19 feb 2024 | 187,40 | 188,80 | 185,90 | 187,05 | 187,05 | 52.657 |
| 16 feb 2024 | 186,07 | 187,95 | 184,65 | 187,50 | 187,50 | 47.247 |
| 15 feb 2024 | 187,27 | 188,20 | 185,25 | 186,20 | 186,20 | 260.320 |
| 14 feb 2024 | 186,32 | 188,15 | 185,05 | 187,57 | 187,57 | 285.856 |
| 13 feb 2024 | 187,70 | 188,90 | 184,35 | 186,20 | 186,20 | 113.557 |
| 12 feb 2024 | 186,82 | 188,40 | 185,45 | 187,57 | 187,57 | 52.918 |
| 09 feb 2024 | 187,55 | 189,20 | 186,15 | 186,95 | 186,95 | 29.868 |
| 08 feb 2024 | 187,07 | 188,60 | 185,15 | 188,00 | 188,00 | 76.968 |
| 07 feb 2024 | 186,75 | 188,15 | 185,50 | 186,45 | 186,45 | 64.743 |
| 06 feb 2024 | 186,75 | 188,35 | 183,80 | 187,20 | 187,20 | 79.062 |
| 05 feb 2024 | 184,75 | 186,05 | 183,80 | 185,38 | 185,38 | 34.778 |
| 02 feb 2024 | 186,43 | 187,45 | 184,70 | 185,35 | 185,35 | 35.805 |
| 01 feb 2024 | 184,32 | 186,75 | 183,30 | 185,35 | 185,35 | 53.875 |
| 31 ene 2024 | 185,40 | 186,60 | 184,60 | 185,35 | 185,35 | 90.278 |
| 30 ene 2024 | 184,18 | 185,65 | 182,90 | 184,93 | 184,93 | 82.686 |
| 29 ene 2024 | 183,55 | 185,00 | 182,20 | 183,32 | 183,32 | 28.524 |
| 26 ene 2024 | 184,68 | 186,50 | 183,10 | 183,13 | 183,13 | 288.153 |
| 25 ene 2024 | 187,32 | 188,75 | 182,75 | 186,35 | 186,35 | 47.693 |
| 24 ene 2024 | 186,55 | 188,45 | 184,15 | 186,45 | 186,45 | 59.509 |
| 23 ene 2024 | 189,38 | 190,80 | 186,60 | 187,40 | 187,40 | 192.029 |
| 22 ene 2024 | 190,63 | 191,75 | 188,35 | 189,00 | 189,00 | 31.693 |
| 19 ene 2024 | 188,65 | 189,55 | 187,00 | 188,65 | 188,65 | 351.754 |
| 18 ene 2024 | 188,30 | 188,90 | 187,00 | 188,00 | 188,00 | 117.948 |
| 17 ene 2024 | 186,88 | 189,40 | 186,00 | 188,70 | 188,70 | 173.275 |
| 16 ene 2024 | 186,70 | 189,05 | 185,60 | 188,27 | 188,27 | 31.979 |
| 15 ene 2024 | 187,65 | 188,55 | 182,40 | 187,82 | 187,82 | 37.416 |
| 12 ene 2024 | 184,70 | 187,50 | 184,60 | 186,85 | 186,85 | 24.714 |
| 11 ene 2024 | 186,77 | 188,40 | 184,50 | 184,57 | 184,57 | 70.621 |
| 10 ene 2024 | 185,70 | 187,20 | 184,45 | 186,55 | 186,55 | 56.607 |
| 09 ene 2024 | 187,38 | 187,80 | 184,00 | 185,73 | 185,73 | 736.024 |
| 08 ene 2024 | 186,55 | 187,05 | 185,90 | 185,93 | 185,93 | 40.091 |
| 05 ene 2024 | 184,50 | 187,20 | 184,25 | 187,30 | 187,30 | 83.945 |
| 04 ene 2024 | 182,52 | 185,60 | 181,30 | 185,07 | 185,07 | 63.767 |
| 03 ene 2024 | 185,30 | 186,35 | 182,15 | 182,20 | 182,20 | 121.788 |
| 02 ene 2024 | 187,00 | 187,95 | 184,00 | 184,85 | 184,85 | 124.653 |
| 29 dic 2023 | 185,02 | 186,50 | 183,55 | 185,73 | 185,73 | 10.450 |
| 28 dic 2023 | 185,73 | 186,00 | 184,70 | 185,15 | 185,15 | 19.986 |
| 27 dic 2023 | 184,63 | 185,35 | 184,00 | 184,75 | 184,75 | 60.352 |
| 22 dic 2023 | 182,80 | 185,20 | 182,00 | 184,77 | 184,77 | 31.239 |
| 21 dic 2023 | 183,10 | 184,20 | 182,93 | 183,68 | 183,68 | 284.140 |
| 20 dic 2023 | 181,15 | 183,15 | 181,25 | 182,40 | 182,40 | 220.157 |
| 19 dic 2023 | 181,15 | 181,80 | 179,60 | 181,30 | 181,30 | 96.166 |
| 18 dic 2023 | 178,65 | 181,20 | 178,60 | 180,68 | 180,68 | 151.115 |
| 15 dic 2023 | 178,10 | 179,10 | 175,55 | 177,60 | 177,60 | 563.418 |
| 14 dic 2023 | 179,98 | 180,30 | 175,85 | 176,95 | 176,95 | 504.693 |
| 13 dic 2023 | 181,38 | 181,65 | 179,05 | 180,15 | 180,15 | 271.646 |
| 12 dic 2023 | 181,77 | 182,00 | 180,10 | 181,25 | 181,25 | 38.288 |
| 11 dic 2023 | 180,07 | 182,05 | 179,40 | 181,90 | 181,90 | 194.000 |
| 08 dic 2023 | 178,27 | 180,50 | 177,05 | 180,25 | 180,25 | 87.148 |
| 07 dic 2023 | 179,18 | 180,50 | 178,25 | 179,27 | 179,27 | 43.473 |
| *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.