Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.703,81 -651,92 (-1,14%)
Wärtsilä Oyj Abp (0IKJ.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:38PM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 18,34 | 18,52 | 17,88 | 17,99 | 17,99 | 19.702 |
| 27 jun 2024 | 17,91 | 18,36 | 17,91 | 18,29 | 18,29 | 31.866 |
| 26 jun 2024 | 18,48 | 18,50 | 17,47 | 17,88 | 17,88 | 41.149 |
| 25 jun 2024 | 18,58 | 18,58 | 18,29 | 18,31 | 18,31 | 82.439 |
| 24 jun 2024 | 17,61 | 18,70 | 17,95 | 18,57 | 18,57 | 43.362 |
| 21 jun 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 20 jun 2024 | 18,84 | 18,88 | 18,26 | 18,58 | 18,58 | 1.138.357 |
| 19 jun 2024 | 19,14 | 19,33 | 19,00 | 19,13 | 19,13 | 78.055 |
| 18 jun 2024 | 19,03 | 19,14 | 18,98 | 18,98 | 18,98 | 42.348 |
| 17 jun 2024 | 19,01 | 19,20 | 18,92 | 19,03 | 19,03 | 177.817 |
| 14 jun 2024 | 19,52 | 19,51 | 18,90 | 18,91 | 18,91 | 51.075 |
| 13 jun 2024 | 19,64 | 19,73 | 19,42 | 19,44 | 19,44 | 28.730 |
| 12 jun 2024 | 19,40 | 19,70 | 19,35 | 19,61 | 19,61 | 33.228 |
| 11 jun 2024 | 19,39 | 19,48 | 19,15 | 19,19 | 19,19 | 93.423 |
| 10 jun 2024 | 19,18 | 19,34 | 19,13 | 19,18 | 19,18 | 898.261 |
| 07 jun 2024 | 19,17 | 19,49 | 19,08 | 19,17 | 19,17 | 21.937 |
| 06 jun 2024 | 19,55 | 19,59 | 19,25 | 19,33 | 19,33 | 29.961 |
| 05 jun 2024 | 19,10 | 19,39 | 18,91 | 19,34 | 19,34 | 46.035 |
| 04 jun 2024 | 19,23 | 19,26 | 18,82 | 19,02 | 19,02 | 422.344 |
| 03 jun 2024 | 19,20 | 19,56 | 19,20 | 19,31 | 19,31 | 64.071 |
| 31 may 2024 | 19,42 | 19,52 | 19,20 | 19,40 | 19,40 | 2.403.634 |
| 30 may 2024 | 19,14 | 19,41 | 19,07 | 19,37 | 19,37 | 36.449 |
| 29 may 2024 | 19,14 | 19,31 | 19,04 | 19,15 | 19,15 | 380.728 |
| 28 may 2024 | 19,37 | 19,42 | 19,19 | 19,37 | 19,37 | 1.314.763 |
| 24 may 2024 | 19,23 | 19,43 | 19,13 | 19,40 | 19,40 | 15.826 |
| 23 may 2024 | 19,05 | 19,44 | 19,02 | 19,26 | 19,26 | 214.080 |
| 22 may 2024 | 19,01 | 19,17 | 18,88 | 19,01 | 19,01 | 22.641 |
| 21 may 2024 | 18,87 | 19,22 | 18,84 | 19,14 | 19,14 | 117.029 |
| 20 may 2024 | 18,84 | 18,95 | 18,68 | 18,86 | 18,86 | 46.783 |
| 17 may 2024 | 18,72 | 18,92 | 18,58 | 18,72 | 18,72 | 1.190.845 |
| 16 may 2024 | 18,93 | 18,98 | 18,75 | 18,92 | 18,92 | 67.776 |
| 15 may 2024 | 18,43 | 19,01 | 18,41 | 18,91 | 18,91 | 332.721 |
| 14 may 2024 | 18,41 | 18,70 | 18,32 | 18,40 | 18,40 | 17.348 |
| 13 may 2024 | 18,61 | 18,58 | 18,31 | 18,54 | 18,54 | 22.713 |
| 10 may 2024 | 18,21 | 18,80 | 18,18 | 18,78 | 18,78 | 50.603 |
| 09 may 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 08 may 2024 | 17,94 | 18,11 | 17,78 | 17,95 | 17,95 | 157.618 |
| 07 may 2024 | 18,26 | 18,34 | 17,85 | 17,88 | 17,88 | 50.395 |
| 03 may 2024 | 17,67 | 18,01 | 17,58 | 17,97 | 17,97 | 39.403 |
| 02 may 2024 | 17,33 | 17,68 | 17,05 | 17,66 | 17,66 | 57.401 |
| 01 may 2024 | 17,36 | 17,36 | 17,36 | 17,33 | 17,33 | 35.196 |
| 30 abr 2024 | 17,31 | 17,42 | 17,02 | 17,33 | 17,33 | 918.102 |
| 29 abr 2024 | 17,16 | 17,56 | 17,10 | 17,21 | 17,21 | 29.369 |
| 26 abr 2024 | 16,70 | 17,57 | 16,46 | 17,44 | 17,44 | 282.608 |
| 25 abr 2024 | 15,46 | 15,90 | 15,19 | 15,52 | 15,52 | 1.342.194 |
| 24 abr 2024 | 15,63 | 15,69 | 15,44 | 15,57 | 15,57 | 916.650 |
| 23 abr 2024 | 15,23 | 15,55 | 15,19 | 15,40 | 15,40 | 209.643 |
| 22 abr 2024 | 15,30 | 15,40 | 15,04 | 15,35 | 15,35 | 1.959.080 |
| 19 abr 2024 | 15,35 | 15,60 | 15,17 | 15,30 | 15,30 | 42.551 |
| 18 abr 2024 | 15,41 | 15,53 | 15,30 | 15,43 | 15,43 | 100.173 |
| 17 abr 2024 | 15,31 | 15,58 | 15,15 | 15,35 | 15,35 | 209.212 |
| 16 abr 2024 | 15,31 | 15,35 | 15,15 | 15,31 | 15,31 | 250.918 |
| 15 abr 2024 | 15,40 | 15,65 | 15,26 | 15,64 | 15,64 | 434.726 |
| 12 abr 2024 | 15,48 | 15,58 | 15,26 | 15,33 | 15,33 | 692.222 |
| 11 abr 2024 | 15,34 | 15,49 | 15,13 | 15,38 | 15,38 | 85.190 |
| 10 abr 2024 | 15,28 | 15,52 | 15,20 | 15,32 | 15,32 | 430.119 |
| 09 abr 2024 | 15,01 | 15,27 | 15,00 | 15,19 | 15,19 | 69.382 |
| 08 abr 2024 | 15,01 | 15,04 | 14,78 | 15,03 | 15,03 | 193.783 |
| 05 abr 2024 | 14,93 | 15,15 | 14,79 | 15,08 | 15,08 | 939.988 |
| 04 abr 2024 | 14,53 | 15,11 | 14,56 | 15,04 | 15,04 | 248.065 |
| 03 abr 2024 | 14,17 | 14,52 | 14,15 | 14,41 | 14,41 | 443.544 |
| 02 abr 2024 | 14,06 | 14,31 | 14,05 | 14,14 | 14,14 | 277.838 |
| 28 mar 2024 | 14,32 | 14,35 | 13,98 | 14,14 | 14,14 | 119.414 |
| 27 mar 2024 | 14,34 | 14,43 | 14,08 | 14,30 | 14,30 | 49.875 |
| 26 mar 2024 | 14,26 | 14,40 | 14,10 | 14,36 | 14,36 | 41.579 |
| 25 mar 2024 | 14,32 | 14,40 | 14,20 | 14,31 | 14,31 | 42.991 |
| 22 mar 2024 | 14,57 | 14,64 | 14,28 | 14,33 | 14,33 | 53.016 |
| 21 mar 2024 | 14,53 | 14,66 | 14,24 | 14,52 | 14,52 | 635.761 |
| 20 mar 2024 | 14,23 | 14,31 | 14,12 | 14,24 | 14,24 | 58.351 |
| 19 mar 2024 | 14,12 | 14,24 | 14,02 | 14,18 | 14,18 | 151.771 |
| 18 mar 2024 | 14,14 | 14,44 | 14,08 | 14,14 | 14,14 | 113.217 |
| 15 mar 2024 | 14,04 | 14,10 | 13,93 | 14,10 | 14,10 | 475.156 |
| 14 mar 2024 | 14,37 | 14,40 | 14,00 | 14,09 | 14,09 | 115.757 |
| 13 mar 2024 | 14,48 | 14,60 | 14,31 | 14,39 | 14,39 | 706.287 |
| 12 mar 2024 | 14,35 | 14,48 | 13,86 | 14,45 | 14,45 | 822.287 |
| 11 mar 2024 | 14,19 | 14,34 | 14,09 | 14,30 | 14,30 | 119.947 |
| 08 mar 2024 | 14,14 | 14,29 | 14,09 | 14,26 | 14,26 | 131.984 |
| 08 mar 2024 | 0.16 Dividendo | |||||
| 07 mar 2024 | 14,03 | 14,30 | 13,95 | 14,29 | 14,13 | 144.405 |
| 06 mar 2024 | 14,04 | 14,20 | 14,02 | 14,18 | 14,02 | 150.001 |
| 05 mar 2024 | 14,15 | 14,19 | 13,93 | 14,13 | 13,97 | 118.801 |
| 04 mar 2024 | 14,48 | 14,52 | 14,13 | 14,34 | 14,18 | 140.673 |
| 01 mar 2024 | 14,29 | 14,55 | 14,22 | 14,44 | 14,28 | 81.182 |
| 29 feb 2024 | 14,25 | 14,34 | 14,13 | 14,27 | 14,11 | 557.615 |
| 28 feb 2024 | 14,19 | 14,23 | 14,05 | 14,20 | 14,04 | 222.780 |
| 27 feb 2024 | 14,44 | 14,47 | 14,09 | 14,29 | 14,13 | 70.806 |
| 26 feb 2024 | 14,48 | 14,50 | 14,31 | 14,34 | 14,18 | 91.502 |
| 23 feb 2024 | 14,73 | 14,59 | 14,35 | 14,42 | 14,26 | 156.774 |
| 22 feb 2024 | 14,94 | 15,04 | 14,63 | 14,67 | 14,50 | 130.445 |
| 21 feb 2024 | 14,61 | 14,72 | 14,51 | 14,60 | 14,44 | 70.287 |
| 20 feb 2024 | 14,54 | 14,61 | 14,44 | 14,58 | 14,42 | 68.372 |
| 19 feb 2024 | 14,54 | 14,73 | 14,47 | 14,55 | 14,39 | 127.906 |
| 16 feb 2024 | 14,24 | 14,65 | 14,18 | 14,60 | 14,44 | 265.966 |
| 15 feb 2024 | 14,02 | 14,28 | 14,06 | 14,23 | 14,07 | 426.069 |
| 14 feb 2024 | 13,76 | 14,04 | 13,69 | 14,01 | 13,85 | 335.014 |
| 13 feb 2024 | 13,72 | 13,73 | 13,34 | 13,54 | 13,39 | 876.392 |
| 12 feb 2024 | 13,91 | 13,94 | 13,72 | 13,76 | 13,61 | 67.316 |
| 09 feb 2024 | 13,99 | 14,05 | 13,89 | 13,99 | 13,84 | 130.024 |
| 08 feb 2024 | 14,04 | 14,16 | 13,90 | 13,93 | 13,78 | 251.403 |
| 07 feb 2024 | 13,88 | 14,08 | 13,79 | 14,02 | 13,86 | 98.377 |
| *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.