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
58.855,54 -1.370,70 (-2,28%)
Deutsche Bank Aktiengesellschaft (0H7D.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:09PM 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 | 16,73 | 17,01 | 16,47 | 16,51 | 16,51 | 8.493.292 |
| 25 abr 2024 | 15,32 | 16,71 | 15,02 | 16,70 | 16,70 | 11.110.158 |
| 24 abr 2024 | 15,44 | 15,53 | 15,25 | 15,27 | 15,27 | 1.468.546 |
| 23 abr 2024 | 15,22 | 15,40 | 15,03 | 15,38 | 15,38 | 2.889.242 |
| 22 abr 2024 | 15,01 | 15,16 | 14,90 | 15,13 | 15,13 | 7.088.579 |
| 19 abr 2024 | 14,72 | 15,00 | 14,63 | 14,94 | 14,94 | 2.593.863 |
| 18 abr 2024 | 14,71 | 14,80 | 14,47 | 14,77 | 14,77 | 1.953.598 |
| 17 abr 2024 | 14,44 | 14,66 | 14,41 | 14,53 | 14,53 | 2.070.930 |
| 16 abr 2024 | 14,43 | 14,64 | 14,38 | 14,46 | 14,46 | 1.408.170 |
| 15 abr 2024 | 14,78 | 15,00 | 14,64 | 14,74 | 14,74 | 3.804.476 |
| 12 abr 2024 | 14,74 | 15,00 | 14,52 | 14,78 | 14,78 | 4.768.321 |
| 11 abr 2024 | 14,93 | 15,05 | 14,46 | 14,56 | 14,56 | 4.808.053 |
| 10 abr 2024 | 14,71 | 15,06 | 14,51 | 14,99 | 14,99 | 1.467.179 |
| 09 abr 2024 | 14,83 | 14,98 | 14,58 | 14,59 | 14,59 | 3.459.696 |
| 08 abr 2024 | 14,75 | 14,93 | 14,66 | 14,87 | 14,87 | 3.090.998 |
| 05 abr 2024 | 14,69 | 15,06 | 14,59 | 14,77 | 14,77 | 1.295.445 |
| 04 abr 2024 | 14,93 | 15,04 | 14,78 | 14,95 | 14,95 | 1.152.269 |
| 03 abr 2024 | 14,58 | 14,92 | 14,56 | 14,86 | 14,86 | 1.060.922 |
| 02 abr 2024 | 14,62 | 14,88 | 14,49 | 14,56 | 14,56 | 6.365.778 |
| 28 mar 2024 | 14,70 | 14,79 | 14,52 | 14,58 | 14,58 | 3.463.065 |
| 27 mar 2024 | 14,46 | 14,77 | 14,24 | 14,62 | 14,62 | 1.669.828 |
| 26 mar 2024 | 14,15 | 14,29 | 14,05 | 14,25 | 14,25 | 624.911 |
| 25 mar 2024 | 14,16 | 14,26 | 14,09 | 14,17 | 14,17 | 905.642 |
| 22 mar 2024 | 13,97 | 14,20 | 13,96 | 14,15 | 14,15 | 2.670.742 |
| 21 mar 2024 | 13,89 | 14,19 | 13,80 | 13,93 | 13,93 | 2.225.929 |
| 20 mar 2024 | 13,69 | 13,77 | 13,53 | 13,63 | 13,63 | 1.431.323 |
| 19 mar 2024 | 13,49 | 13,85 | 13,40 | 13,76 | 13,76 | 1.453.019 |
| 18 mar 2024 | 13,58 | 13,71 | 13,39 | 13,51 | 13,51 | 1.898.576 |
| 15 mar 2024 | 13,52 | 13,78 | 13,42 | 13,71 | 13,71 | 3.546.439 |
| 14 mar 2024 | 13,56 | 13,71 | 13,44 | 13,49 | 13,49 | 8.644.829 |
| 13 mar 2024 | 13,61 | 13,75 | 13,52 | 13,63 | 13,63 | 8.373.905 |
| 12 mar 2024 | 13,15 | 13,70 | 12,85 | 13,63 | 13,63 | 5.745.837 |
| 11 mar 2024 | 12,71 | 13,05 | 12,63 | 12,98 | 12,98 | 2.423.451 |
| 08 mar 2024 | 12,74 | 12,88 | 12,63 | 12,81 | 12,81 | 718.324 |
| 07 mar 2024 | 12,52 | 12,74 | 12,43 | 12,73 | 12,73 | 1.814.481 |
| 06 mar 2024 | 12,60 | 12,71 | 12,47 | 12,58 | 12,58 | 7.004.277 |
| 05 mar 2024 | 12,52 | 12,68 | 12,39 | 12,62 | 12,62 | 1.355.473 |
| 04 mar 2024 | 12,56 | 12,62 | 12,41 | 12,56 | 12,56 | 3.762.299 |
| 01 mar 2024 | 12,41 | 12,59 | 12,29 | 12,51 | 12,51 | 3.037.601 |
| 29 feb 2024 | 12,38 | 12,48 | 12,30 | 12,38 | 12,38 | 2.014.727 |
| 28 feb 2024 | 12,40 | 12,44 | 12,32 | 12,41 | 12,41 | 2.496.495 |
| 27 feb 2024 | 12,25 | 12,41 | 12,15 | 12,38 | 12,38 | 919.743 |
| 26 feb 2024 | 12,37 | 12,44 | 12,28 | 12,32 | 12,32 | 3.881.219 |
| 23 feb 2024 | 12,28 | 12,43 | 12,22 | 12,40 | 12,40 | 1.725.057 |
| 22 feb 2024 | 12,09 | 12,34 | 11,92 | 12,26 | 12,26 | 7.403.864 |
| 21 feb 2024 | 11,94 | 12,10 | 11,89 | 11,97 | 11,97 | 2.284.653 |
| 20 feb 2024 | 11,97 | 12,07 | 11,80 | 11,94 | 11,94 | 1.339.707 |
| 19 feb 2024 | 12,01 | 12,06 | 11,95 | 11,99 | 11,99 | 1.694.699 |
| 16 feb 2024 | 12,08 | 12,26 | 11,94 | 12,06 | 12,06 | 2.471.804 |
| 15 feb 2024 | 12,01 | 12,06 | 11,73 | 12,02 | 12,02 | 2.550.753 |
| 14 feb 2024 | 11,84 | 12,05 | 11,77 | 11,94 | 11,94 | 5.680.636 |
| 13 feb 2024 | 11,90 | 12,00 | 11,78 | 11,86 | 11,86 | 5.232.192 |
| 12 feb 2024 | 11,67 | 11,89 | 11,65 | 11,88 | 11,88 | 4.738.643 |
| 09 feb 2024 | 11,61 | 11,72 | 11,53 | 11,61 | 11,61 | 3.042.515 |
| 08 feb 2024 | 11,66 | 11,77 | 11,53 | 11,67 | 11,67 | 6.197.928 |
| 07 feb 2024 | 12,27 | 12,36 | 11,60 | 11,61 | 11,61 | 2.651.599 |
| 06 feb 2024 | 12,56 | 12,63 | 12,27 | 12,31 | 12,31 | 12.428.036 |
| 05 feb 2024 | 12,88 | 13,04 | 12,45 | 12,52 | 12,52 | 3.283.209 |
| 02 feb 2024 | 12,54 | 12,83 | 12,31 | 12,75 | 12,75 | 6.292.400 |
| 01 feb 2024 | 12,02 | 12,73 | 11,96 | 12,34 | 12,34 | 8.025.759 |
| 31 ene 2024 | 12,04 | 12,19 | 11,92 | 12,01 | 12,01 | 1.448.223 |
| 30 ene 2024 | 12,01 | 12,12 | 11,90 | 12,10 | 12,10 | 1.444.960 |
| 29 ene 2024 | 12,06 | 12,15 | 11,94 | 11,98 | 11,98 | 4.894.028 |
| 26 ene 2024 | 12,05 | 12,14 | 11,99 | 12,11 | 12,11 | 2.234.444 |
| 25 ene 2024 | 12,11 | 12,24 | 12,04 | 12,09 | 12,09 | 1.672.815 |
| 24 ene 2024 | 12,08 | 12,22 | 11,92 | 12,18 | 12,18 | 6.269.637 |
| 23 ene 2024 | 11,98 | 12,06 | 11,87 | 12,01 | 12,01 | 7.678.742 |
| 22 ene 2024 | 11,95 | 12,02 | 11,74 | 11,95 | 11,95 | 1.584.587 |
| 19 ene 2024 | 12,00 | 12,02 | 11,80 | 11,80 | 11,80 | 5.585.909 |
| 18 ene 2024 | 11,82 | 11,98 | 11,76 | 11,93 | 11,93 | 876.708 |
| 17 ene 2024 | 11,64 | 11,95 | 11,56 | 11,82 | 11,82 | 3.004.080 |
| 16 ene 2024 | 11,61 | 12,01 | 11,25 | 11,84 | 11,84 | 2.033.508 |
| 15 ene 2024 | 11,98 | 12,13 | 11,92 | 11,97 | 11,97 | 7.922.187 |
| 12 ene 2024 | 12,20 | 12,29 | 11,95 | 12,07 | 12,07 | 2.476.572 |
| 11 ene 2024 | 12,77 | 12,87 | 12,13 | 12,13 | 12,13 | 2.656.406 |
| 10 ene 2024 | 12,67 | 12,78 | 12,57 | 12,75 | 12,75 | 7.512.351 |
| 09 ene 2024 | 12,73 | 12,86 | 12,63 | 12,68 | 12,68 | 9.248.680 |
| 08 ene 2024 | 12,52 | 12,72 | 12,50 | 12,72 | 12,72 | 4.071.058 |
| 05 ene 2024 | 12,42 | 12,63 | 12,31 | 12,60 | 12,60 | 4.901.685 |
| 04 ene 2024 | 12,27 | 12,52 | 12,18 | 12,46 | 12,46 | 2.659.866 |
| 03 ene 2024 | 12,49 | 12,56 | 12,19 | 12,22 | 12,22 | 1.910.161 |
| 02 ene 2024 | 12,36 | 12,52 | 12,28 | 12,43 | 12,43 | 1.777.446 |
| 29 dic 2023 | 12,30 | 12,39 | 12,21 | 12,34 | 12,34 | 381.089 |
| 28 dic 2023 | 12,41 | 12,47 | 12,29 | 12,29 | 12,29 | 473.647 |
| 27 dic 2023 | 12,41 | 12,48 | 12,30 | 12,39 | 12,39 | 919.410 |
| 22 dic 2023 | 12,27 | 12,41 | 12,20 | 12,36 | 12,36 | 891.103 |
| 21 dic 2023 | 12,19 | 12,37 | 12,12 | 12,31 | 12,31 | 5.748.347 |
| 20 dic 2023 | 12,15 | 12,36 | 12,12 | 12,26 | 12,26 | 5.929.763 |
| 19 dic 2023 | 11,93 | 12,06 | 11,87 | 11,98 | 11,98 | 1.549.063 |
| 18 dic 2023 | 12,02 | 12,17 | 11,84 | 11,98 | 11,98 | 5.407.068 |
| 15 dic 2023 | 11,97 | 12,30 | 11,97 | 12,10 | 12,10 | 12.940.205 |
| 14 dic 2023 | 11,94 | 12,00 | 11,76 | 11,95 | 11,95 | 10.340.755 |
| 13 dic 2023 | 11,90 | 11,91 | 11,77 | 11,83 | 11,83 | 6.125.883 |
| 12 dic 2023 | 11,93 | 12,00 | 11,74 | 11,93 | 11,93 | 3.506.087 |
| 11 dic 2023 | 11,80 | 11,92 | 11,73 | 11,88 | 11,88 | 5.083.407 |
| 08 dic 2023 | 11,57 | 11,85 | 11,49 | 11,82 | 11,82 | 2.522.556 |
| 07 dic 2023 | 11,59 | 11,60 | 11,44 | 11,55 | 11,55 | 1.661.182 |
| 06 dic 2023 | 11,58 | 11,71 | 11,43 | 11,69 | 11,69 | 2.034.708 |
| 05 dic 2023 | 11,49 | 11,60 | 11,41 | 11,56 | 11,56 | 2.107.166 |
| 04 dic 2023 | 11,51 | 11,59 | 11,43 | 11,58 | 11,58 | 2.512.907 |
| *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.