Mercados españoles cerrados en 5 hrs 33 min
IBEX 35
11.215,60 -60,40 (-0,54%) Euro Stoxx 50
4.997,69 -32,66 (-0,65%) Dólar/Euro
1,0855 -0,0005 (-0,04%) Petróleo Brent
84,95 +0,73 (+0,87%) Oro
2.345,00 -11,50 (-0,49%) Bitcoin EUR
62.429,17 -519,28 (-0,82%)
Thales S.A. (0IW5.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:27AM BST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 162,60 | 165,00 | 162,60 | 163,00 | 163,00 | 4047 |
| 28 may 2024 | 167,00 | 168,65 | 163,90 | 164,13 | 164,13 | 924.022 |
| 24 may 2024 | 167,77 | 168,90 | 165,25 | 166,27 | 166,27 | 9590 |
| 23 may 2024 | 165,88 | 168,25 | 165,15 | 167,50 | 167,50 | 6344 |
| 22 may 2024 | 167,88 | 167,90 | 165,45 | 165,85 | 165,85 | 5942 |
| 21 may 2024 | 166,15 | 167,90 | 164,90 | 167,85 | 167,85 | 5510 |
| 21 may 2024 | 2.6 Dividendo | |||||
| 20 may 2024 | 167,10 | 169,20 | 165,95 | 168,93 | 166,32 | 2133 |
| 17 may 2024 | 166,52 | 166,85 | 165,25 | 166,88 | 164,31 | 3176 |
| 16 may 2024 | 165,00 | 167,80 | 164,75 | 167,40 | 164,82 | 407.669 |
| 15 may 2024 | 165,00 | 166,00 | 163,50 | 165,65 | 163,10 | 268.148 |
| 14 may 2024 | 165,00 | 166,80 | 163,20 | 164,60 | 162,07 | 1.000.686 |
| 13 may 2024 | 169,82 | 167,10 | 165,00 | 165,75 | 163,20 | 406.318 |
| 10 may 2024 | 167,40 | 169,55 | 166,90 | 167,85 | 165,27 | 5084 |
| 09 may 2024 | 166,00 | 169,05 | 165,55 | 168,27 | 165,68 | 412.699 |
| 08 may 2024 | 163,57 | 165,60 | 163,50 | 164,80 | 162,26 | 173.234 |
| 07 may 2024 | 164,52 | 165,00 | 162,15 | 163,70 | 161,18 | 7119 |
| 03 may 2024 | 158,77 | 161,70 | 157,70 | 161,55 | 159,06 | 11.475 |
| 02 may 2024 | 159,52 | 160,55 | 157,00 | 158,20 | 155,77 | 7685 |
| 01 may 2024 | 158,15 | 158,15 | 158,15 | 158,15 | 155,72 | - |
| 30 abr 2024 | 159,77 | 162,80 | 157,65 | 158,15 | 155,72 | 10.859 |
| 29 abr 2024 | 159,35 | 159,45 | 158,05 | 158,45 | 156,01 | 5710 |
| 26 abr 2024 | 158,00 | 158,90 | 155,50 | 158,77 | 156,33 | 106.013 |
| 25 abr 2024 | 159,93 | 161,00 | 153,65 | 156,63 | 154,21 | 64.610 |
| 24 abr 2024 | 159,45 | 161,30 | 157,75 | 159,93 | 157,46 | 58.063 |
| 23 abr 2024 | 158,00 | 159,00 | 156,50 | 158,70 | 156,26 | 121.792 |
| 22 abr 2024 | 156,52 | 157,65 | 154,30 | 157,10 | 154,68 | 243.312 |
| 19 abr 2024 | 155,52 | 156,40 | 153,55 | 155,18 | 152,79 | 391.276 |
| 18 abr 2024 | 158,00 | 158,05 | 153,00 | 155,48 | 153,08 | 310.171 |
| 17 abr 2024 | 158,30 | 159,35 | 157,10 | 158,02 | 155,59 | 156.726 |
| 16 abr 2024 | 162,30 | 161,05 | 157,85 | 158,50 | 156,06 | 254.140 |
| 15 abr 2024 | 160,00 | 162,45 | 158,65 | 160,02 | 157,56 | 323.138 |
| 12 abr 2024 | 157,00 | 159,70 | 155,35 | 158,65 | 156,21 | 96.035 |
| 11 abr 2024 | 155,52 | 156,95 | 154,00 | 156,20 | 153,80 | 127.822 |
| 10 abr 2024 | 156,57 | 156,10 | 152,55 | 154,88 | 152,49 | 400.030 |
| 09 abr 2024 | 164,00 | 163,55 | 153,25 | 155,00 | 152,61 | 202.464 |
| 08 abr 2024 | 159,00 | 162,55 | 158,00 | 162,18 | 159,68 | 92.270 |
| 05 abr 2024 | 158,25 | 159,01 | 156,25 | 158,48 | 156,04 | 544.471 |
| 04 abr 2024 | 159,77 | 159,90 | 157,87 | 158,13 | 155,69 | 267.196 |
| 03 abr 2024 | 158,10 | 159,65 | 157,95 | 159,30 | 156,85 | 93.222 |
| 02 abr 2024 | 158,00 | 159,45 | 156,20 | 157,10 | 154,68 | 364.358 |
| 28 mar 2024 | 158,57 | 159,70 | 157,35 | 158,57 | 156,13 | 148.836 |
| 27 mar 2024 | 164,00 | 162,60 | 158,57 | 159,18 | 156,73 | 521.824 |
| 26 mar 2024 | 164,52 | 162,05 | 159,25 | 161,27 | 158,79 | 248.300 |
| 25 mar 2024 | 158,00 | 161,00 | 156,25 | 160,43 | 157,96 | 332.590 |
| 22 mar 2024 | 155,00 | 157,62 | 154,55 | 157,55 | 155,13 | 103.158 |
| 21 mar 2024 | 154,10 | 155,06 | 151,95 | 154,65 | 152,27 | 186.239 |
| 20 mar 2024 | 151,25 | 153,50 | 150,25 | 152,95 | 150,60 | 128.416 |
| 19 mar 2024 | 150,00 | 151,30 | 147,70 | 151,23 | 148,90 | 747.110 |
| 18 mar 2024 | 147,20 | 150,25 | 145,75 | 148,38 | 146,09 | 115.906 |
| 15 mar 2024 | 147,52 | 147,35 | 145,15 | 146,90 | 144,64 | 200.222 |
| 14 mar 2024 | 144,52 | 147,15 | 142,85 | 145,80 | 143,56 | 190.574 |
| 13 mar 2024 | 142,77 | 144,50 | 141,45 | 143,98 | 141,76 | 322.689 |
| 12 mar 2024 | 142,52 | 143,30 | 139,85 | 142,55 | 140,36 | 584.970 |
| 11 mar 2024 | 143,05 | 144,15 | 140,67 | 141,27 | 139,10 | 152.400 |
| 08 mar 2024 | 146,73 | 147,65 | 142,90 | 143,18 | 140,97 | 376.832 |
| 07 mar 2024 | 147,00 | 147,20 | 145,70 | 146,10 | 143,85 | 182.270 |
| 06 mar 2024 | 150,63 | 151,90 | 146,75 | 147,13 | 144,86 | 466.742 |
| 05 mar 2024 | 144,00 | 151,35 | 143,15 | 151,18 | 148,85 | 1.684.401 |
| 04 mar 2024 | 136,00 | 138,44 | 136,00 | 137,82 | 135,70 | 165.560 |
| 01 mar 2024 | 137,52 | 138,35 | 135,40 | 135,55 | 133,46 | 98.143 |
| 29 feb 2024 | 137,35 | 137,30 | 135,65 | 136,57 | 134,47 | 630.092 |
| 28 feb 2024 | 137,00 | 137,85 | 135,85 | 136,43 | 134,33 | 65.653 |
| 27 feb 2024 | 138,93 | 139,65 | 136,05 | 137,38 | 135,26 | 97.605 |
| 26 feb 2024 | 136,52 | 139,20 | 134,75 | 139,02 | 136,89 | 115.163 |
| 23 feb 2024 | 134,00 | 136,63 | 134,00 | 135,73 | 133,64 | 203.712 |
| 22 feb 2024 | 134,77 | 135,70 | 133,65 | 133,98 | 131,91 | 54.740 |
| 21 feb 2024 | 135,00 | 136,10 | 132,70 | 134,10 | 132,04 | 108.684 |
| 20 feb 2024 | 133,52 | 135,95 | 133,10 | 135,70 | 133,61 | 125.950 |
| 19 feb 2024 | 140,52 | 141,50 | 133,45 | 133,77 | 131,72 | 241.544 |
| 16 feb 2024 | 140,00 | 141,40 | 138,75 | 140,68 | 138,51 | 82.649 |
| 15 feb 2024 | 138,00 | 141,60 | 137,00 | 139,82 | 137,67 | 159.462 |
| 14 feb 2024 | 134,00 | 137,90 | 133,50 | 137,63 | 135,51 | 187.552 |
| 13 feb 2024 | 133,52 | 134,80 | 131,50 | 132,15 | 130,12 | 80.237 |
| 12 feb 2024 | 134,52 | 135,45 | 132,85 | 134,00 | 131,94 | 113.485 |
| 09 feb 2024 | 134,40 | 135,10 | 133,05 | 133,55 | 131,49 | 72.218 |
| 08 feb 2024 | 136,00 | 137,00 | 133,90 | 133,90 | 131,84 | 50.068 |
| 07 feb 2024 | 136,82 | 137,80 | 135,85 | 136,15 | 134,05 | 141.274 |
| 06 feb 2024 | 135,45 | 138,00 | 134,95 | 136,88 | 134,77 | 94.051 |
| 05 feb 2024 | 136,00 | 136,15 | 134,55 | 134,70 | 132,63 | 47.287 |
| 02 feb 2024 | 135,10 | 136,20 | 134,30 | 135,70 | 133,61 | 31.223 |
| 01 feb 2024 | 135,00 | 136,30 | 134,50 | 135,18 | 133,09 | 224.656 |
| 31 ene 2024 | 138,00 | 138,10 | 135,20 | 135,15 | 133,07 | 71.857 |
| 30 ene 2024 | 136,73 | 138,05 | 135,80 | 137,13 | 135,01 | 79.020 |
| 29 ene 2024 | 135,00 | 138,05 | 134,15 | 136,65 | 134,55 | 106.221 |
| 26 ene 2024 | 136,00 | 136,05 | 134,30 | 135,05 | 132,97 | 43.353 |
| 25 ene 2024 | 135,00 | 135,85 | 133,65 | 134,95 | 132,87 | 84.374 |
| 24 ene 2024 | 134,77 | 134,51 | 132,55 | 134,23 | 132,16 | 88.918 |
| 23 ene 2024 | 134,88 | 135,50 | 132,20 | 134,07 | 132,01 | 177.300 |
| 22 ene 2024 | 135,52 | 134,75 | 132,20 | 134,38 | 132,31 | 136.509 |
| 19 ene 2024 | 136,00 | 137,45 | 132,98 | 133,68 | 131,62 | 509.169 |
| 18 ene 2024 | 136,52 | 139,15 | 133,05 | 136,48 | 134,37 | 189.010 |
| 17 ene 2024 | 138,82 | 139,65 | 137,85 | 138,25 | 136,12 | 93.897 |
| 16 ene 2024 | 138,52 | 139,75 | 137,90 | 139,07 | 136,93 | 68.071 |
| 15 ene 2024 | 140,95 | 142,80 | 138,75 | 139,13 | 136,98 | 49.473 |
| 12 ene 2024 | 138,40 | 141,85 | 137,90 | 141,55 | 139,37 | 70.598 |
| 11 ene 2024 | 138,52 | 139,75 | 137,55 | 138,90 | 136,76 | 83.457 |
| 10 ene 2024 | 137,00 | 138,65 | 136,35 | 138,43 | 136,29 | 164.873 |
| 09 ene 2024 | 137,52 | 138,70 | 136,25 | 137,30 | 135,19 | 97.544 |
| 08 ene 2024 | 137,52 | 137,30 | 135,60 | 136,75 | 134,65 | 469.704 |
| *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.