Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.448,82 +67,00 (+0,12%)
Iberdrola, S.A. (0HIT.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:28PM BST
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 11,55 | 12,24 | 11,70 | 11,94 | 11,94 | 503.551 |
| 09 may 2024 | 11,51 | 12,01 | 11,86 | 11,52 | 11,52 | 1.464.335 |
| 09 may 2024 | 0.005 Dividendo | |||||
| 08 may 2024 | 11,51 | 12,00 | 11,85 | 11,51 | 11,51 | 2.120.568 |
| 07 may 2024 | 11,44 | 11,90 | 11,40 | 11,48 | 11,48 | 7.318.905 |
| 03 may 2024 | 11,41 | 11,69 | 11,51 | 11,36 | 11,36 | 14.794.086 |
| 02 may 2024 | 11,27 | 11,59 | 11,57 | 11,34 | 11,33 | 489.531 |
| 01 may 2024 | 11,19 | 11,51 | 11,51 | 11,19 | 11,19 | 192.059 |
| 30 abr 2024 | 11,39 | 11,85 | 11,44 | 11,39 | 11,39 | 13.266.943 |
| 29 abr 2024 | 11,36 | 11,74 | 11,62 | 11,40 | 11,40 | 20.653.466 |
| 26 abr 2024 | 11,35 | 11,65 | 11,52 | 11,39 | 11,38 | 1.038.821 |
| 25 abr 2024 | 11,37 | 11,60 | 11,32 | 11,18 | 11,17 | 7.191.444 |
| 24 abr 2024 | 11,38 | 11,68 | 11,46 | 11,37 | 11,36 | 2.015.355 |
| 23 abr 2024 | 11,12 | 11,56 | 11,32 | 11,34 | 11,34 | 1.843.592 |
| 22 abr 2024 | 11,12 | 11,48 | 10,99 | 11,10 | 11,10 | 2.398.726 |
| 19 abr 2024 | 11,12 | 11,42 | 11,23 | 11,04 | 11,04 | 4.378.246 |
| 18 abr 2024 | 11,04 | 11,43 | 10,98 | 11,03 | 11,03 | 5.572.204 |
| 17 abr 2024 | 10,98 | 11,35 | 11,10 | 11,01 | 11,01 | 5.097.282 |
| 16 abr 2024 | 11,00 | 11,35 | 11,10 | 10,99 | 10,99 | 2.648.305 |
| 15 abr 2024 | 11,06 | 11,47 | 11,16 | 11,03 | 11,03 | 1.952.812 |
| 12 abr 2024 | 11,06 | 11,34 | 11,08 | 11,03 | 11,02 | 1.649.565 |
| 11 abr 2024 | 10,85 | 11,23 | 10,99 | 10,99 | 10,99 | 8.056.218 |
| 10 abr 2024 | 11,10 | 11,26 | 10,89 | 10,83 | 10,82 | 1.089.099 |
| 09 abr 2024 | 11,01 | 11,22 | 11,08 | 10,94 | 10,94 | 981.264 |
| 08 abr 2024 | 10,99 | 11,60 | 11,16 | 10,99 | 10,99 | 1.287.122 |
| 05 abr 2024 | 11,05 | 11,43 | 11,23 | 11,03 | 11,03 | 2.567.332 |
| 04 abr 2024 | 11,04 | 11,49 | 11,43 | 11,12 | 11,11 | 2.214.781 |
| 03 abr 2024 | 11,08 | 11,46 | 11,33 | 11,09 | 11,09 | 1.447.785 |
| 02 abr 2024 | 11,05 | 11,53 | 11,09 | 11,11 | 11,11 | 8.399.848 |
| 28 mar 2024 | 11,20 | 11,69 | 11,47 | 11,18 | 11,18 | 1.671.132 |
| 27 mar 2024 | 11,12 | 11,64 | 11,38 | 11,16 | 11,16 | 1.232.211 |
| 26 mar 2024 | 11,03 | 11,47 | 9,76 | 11,06 | 11,05 | 1.550.725 |
| 25 mar 2024 | 10,97 | 11,41 | 11,10 | 11,07 | 11,06 | 1.036.777 |
| 22 mar 2024 | 10,98 | 11,33 | 11,15 | 11,01 | 11,01 | 948.315 |
| 21 mar 2024 | 10,85 | 11,31 | 11,06 | 10,98 | 10,97 | 2.387.062 |
| 20 mar 2024 | 10,89 | 11,40 | 10,94 | 10,93 | 10,93 | 1.419.209 |
| 19 mar 2024 | 10,85 | 11,00 | 10,89 | 10,80 | 10,79 | 3.766.492 |
| 18 mar 2024 | 10,88 | 11,05 | 10,92 | 10,79 | 10,78 | 2.483.910 |
| 15 mar 2024 | 10,83 | 11,06 | 10,85 | 10,83 | 10,83 | 9.087.795 |
| 14 mar 2024 | 10,89 | 11,04 | 10,56 | 10,64 | 10,64 | 2.332.155 |
| 13 mar 2024 | 10,94 | 11,06 | 10,93 | 10,82 | 10,81 | 881.846 |
| 12 mar 2024 | 10,93 | 11,10 | 10,71 | 10,90 | 10,90 | 24.381.756 |
| 11 mar 2024 | 10,75 | 11,11 | 10,95 | 10,87 | 10,86 | 1.301.226 |
| 08 mar 2024 | 10,79 | 11,10 | 10,97 | 10,85 | 10,84 | 1.579.379 |
| 07 mar 2024 | 10,66 | 11,15 | 10,40 | 10,89 | 10,89 | 4.469.197 |
| 06 mar 2024 | 10,69 | 10,96 | 10,72 | 10,69 | 10,69 | 1.177.551 |
| 05 mar 2024 | 10,56 | 10,76 | 10,27 | 10,60 | 10,60 | 2.706.798 |
| 04 mar 2024 | 10,56 | 10,63 | 10,47 | 10,56 | 10,55 | 877.221 |
| 01 mar 2024 | 10,54 | 10,69 | 10,46 | 10,50 | 10,49 | 6.717.766 |
| 29 feb 2024 | 10,65 | 10,68 | 10,40 | 10,56 | 10,56 | 3.648.238 |
| 28 feb 2024 | 10,60 | 10,57 | 10,43 | 10,60 | 10,60 | 1.379.053 |
| 27 feb 2024 | 10,65 | 10,57 | 10,41 | 10,58 | 10,57 | 825.412 |
| 26 feb 2024 | 10,63 | 10,64 | 10,37 | 10,65 | 10,64 | 1.793.949 |
| 23 feb 2024 | 10,68 | 10,70 | 10,58 | 10,68 | 10,68 | 1.530.762 |
| 22 feb 2024 | 10,84 | 11,00 | 10,69 | 10,69 | 10,69 | 1.275.395 |
| 21 feb 2024 | 10,78 | 11,40 | 10,54 | 10,80 | 10,79 | 4.689.170 |
| 20 feb 2024 | 10,73 | 10,94 | 10,77 | 10,74 | 10,74 | 13.355.713 |
| 19 feb 2024 | 10,73 | 10,86 | 10,70 | 10,74 | 10,73 | 744.975 |
| 16 feb 2024 | 10,78 | 10,91 | 10,71 | 10,76 | 10,76 | 1.360.924 |
| 15 feb 2024 | 10,73 | 10,90 | 10,77 | 10,73 | 10,73 | 5.284.002 |
| 14 feb 2024 | 10,81 | 10,85 | 10,72 | 10,72 | 10,72 | 1.127.772 |
| 13 feb 2024 | 10,78 | 10,93 | 10,75 | 10,75 | 10,75 | 2.063.249 |
| 12 feb 2024 | 10,67 | 10,81 | 10,69 | 10,68 | 10,68 | 18.690.406 |
| 09 feb 2024 | 10,70 | 10,72 | 10,54 | 10,65 | 10,65 | 2.691.665 |
| 08 feb 2024 | 10,60 | 10,71 | 10,58 | 10,65 | 10,64 | 6.202.165 |
| 07 feb 2024 | 10,97 | 10,85 | 8,00 | 10,81 | 10,80 | 3.805.282 |
| 06 feb 2024 | 11,18 | 11,16 | 10,72 | 10,88 | 10,87 | 2.916.234 |
| 05 feb 2024 | 11,20 | 11,30 | 10,98 | 11,22 | 11,21 | 1.804.538 |
| 02 feb 2024 | 11,37 | 11,22 | 11,03 | 11,30 | 11,29 | 2.372.360 |
| 01 feb 2024 | 11,19 | 11,22 | 11,03 | 11,25 | 11,24 | 7.163.816 |
| 31 ene 2024 | 11,28 | 11,22 | 11,06 | 11,29 | 11,28 | 1.501.251 |
| 30 ene 2024 | 11,21 | 11,17 | 10,96 | 11,26 | 11,26 | 2.671.671 |
| 29 ene 2024 | 11,22 | 11,50 | 10,90 | 11,19 | 11,19 | 1.470.779 |
| 26 ene 2024 | 11,32 | 11,19 | 10,93 | 11,24 | 11,23 | 1.557.826 |
| 25 ene 2024 | 11,30 | 11,16 | 11,00 | 11,27 | 11,27 | 1.322.174 |
| 24 ene 2024 | 11,30 | 11,37 | 11,05 | 11,23 | 11,23 | 3.149.183 |
| 23 ene 2024 | 11,40 | 11,25 | 11,05 | 11,31 | 11,31 | 4.060.047 |
| 22 ene 2024 | 11,37 | 11,61 | 11,18 | 11,33 | 11,32 | 1.763.612 |
| 19 ene 2024 | 11,30 | 11,27 | 11,00 | 11,33 | 11,32 | 1.032.443 |
| 18 ene 2024 | 11,45 | 11,41 | 11,25 | 11,39 | 11,39 | 1.799.160 |
| 17 ene 2024 | 11,45 | 11,51 | 11,40 | 11,43 | 11,43 | 2.335.187 |
| 16 ene 2024 | 11,56 | 11,80 | 11,55 | 11,52 | 11,51 | 2.590.206 |
| 15 ene 2024 | 11,63 | 11,70 | 11,61 | 11,55 | 11,54 | 4.106.479 |
| 12 ene 2024 | 11,48 | 11,69 | 11,50 | 11,51 | 11,50 | 3.585.747 |
| 11 ene 2024 | 11,57 | 11,80 | 11,52 | 11,52 | 11,51 | 2.045.132 |
| 10 ene 2024 | 11,47 | 11,65 | 11,59 | 11,52 | 11,51 | 4.967.725 |
| 09 ene 2024 | 11,56 | 11,99 | 11,59 | 11,57 | 11,57 | 6.847.293 |
| 09 ene 2024 | 0.202 Dividendo | |||||
| 08 ene 2024 | 11,77 | 12,07 | 11,64 | 11,80 | 11,59 | 1.338.210 |
| 05 ene 2024 | 11,69 | 12,06 | 11,90 | 11,82 | 11,61 | 2.515.818 |
| 04 ene 2024 | 11,79 | 12,05 | 11,78 | 11,81 | 11,61 | 4.435.965 |
| 03 ene 2024 | 11,80 | 11,97 | 11,79 | 11,76 | 11,55 | 5.833.936 |
| 02 ene 2024 | 11,80 | 12,07 | 11,75 | 11,78 | 11,58 | 3.982.214 |
| 29 dic 2023 | 11,71 | 11,91 | 11,85 | 11,70 | 11,49 | 934.855 |
| 28 dic 2023 | 11,72 | 11,95 | 11,82 | 11,68 | 11,48 | 1.094.271 |
| 27 dic 2023 | 11,56 | 11,88 | 11,78 | 11,65 | 11,45 | 1.455.363 |
| 22 dic 2023 | 11,68 | 11,90 | 11,78 | 11,61 | 11,40 | 5.821.556 |
| 21 dic 2023 | 11,72 | 11,80 | 11,65 | 11,56 | 11,36 | 501.141 |
| 20 dic 2023 | 11,57 | 11,86 | 11,74 | 11,66 | 11,46 | 2.668.646 |
| 19 dic 2023 | 11,77 | 11,89 | 11,73 | 11,70 | 11,50 | 1.155.137 |
| *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.