Mercados españoles abiertos en 6 hrs 38 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0728 +0,0001 (+0,01%) Petróleo Brent
83,91 +0,24 (+0,29%) Bitcoin EUR
55.059,57 +772,99 (+1,42%)
SES S.A. (0M6P.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:36PM BST
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 0,0000 | 0,0000 | 0,0000 | 4,6860 | 4,6860 | 32.152 |
| 01 may 2024 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | - |
| 30 abr 2024 | 5,2490 | 5,1900 | 4,1320 | 4,6270 | 4,6270 | 439.977 |
| 29 abr 2024 | 5,5300 | 5,8450 | 4,9960 | 5,0000 | 5,0000 | 21.474 |
| 26 abr 2024 | 5,5400 | 5,5322 | 5,4500 | 5,4825 | 5,4825 | 135.878 |
| 25 abr 2024 | 5,6525 | 5,5650 | 5,3250 | 5,4525 | 5,4525 | 187.404 |
| 24 abr 2024 | 5,7100 | 5,7100 | 5,5297 | 5,5725 | 5,5725 | 170.758 |
| 23 abr 2024 | 5,6050 | 5,6850 | 5,6100 | 5,6775 | 5,6775 | 93.799 |
| 22 abr 2024 | 5,6000 | 5,7550 | 5,5250 | 5,7300 | 5,7300 | 133.234 |
| 19 abr 2024 | 5,4300 | 5,5750 | 5,4900 | 5,5000 | 5,5000 | 81.038 |
| 18 abr 2024 | 5,4000 | 5,5850 | 5,4300 | 5,5725 | 5,5725 | 1.162.520 |
| 17 abr 2024 | 5,4350 | 5,4750 | 5,3550 | 5,4200 | 5,4200 | 750.765 |
| 16 abr 2024 | 5,6525 | 5,7000 | 5,4150 | 5,4150 | 5,4150 | 1.118.942 |
| 16 abr 2024 | 0.5 Dividendo | |||||
| 15 abr 2024 | 6,1000 | 6,2400 | 5,9900 | 6,0675 | 5,5675 | 208.835 |
| 12 abr 2024 | 6,1775 | 6,3050 | 6,1000 | 6,2200 | 5,7074 | 202.309 |
| 11 abr 2024 | 6,0825 | 6,1500 | 6,0100 | 6,1400 | 5,6340 | 1.604.034 |
| 10 abr 2024 | 6,1300 | 6,2550 | 6,0500 | 6,0925 | 5,5904 | 114.133 |
| 09 abr 2024 | 6,0525 | 6,2250 | 6,0750 | 6,2300 | 5,7166 | 248.272 |
| 08 abr 2024 | 6,0200 | 6,1250 | 5,9100 | 6,0200 | 5,5239 | 1.519.019 |
| 05 abr 2024 | 6,0300 | 6,0700 | 6,0097 | 6,0250 | 5,5285 | 96.646 |
| 04 abr 2024 | 6,1925 | 6,1650 | 6,0900 | 6,1675 | 5,6593 | 559.246 |
| 03 abr 2024 | 6,1400 | 6,1800 | 6,1250 | 6,1400 | 5,6340 | 529.056 |
| 02 abr 2024 | 6,1525 | 6,2800 | 6,1397 | 6,2450 | 5,7304 | 574.862 |
| 28 mar 2024 | 6,0300 | 6,2000 | 6,0350 | 6,2000 | 5,6891 | 603.368 |
| 27 mar 2024 | 6,0875 | 6,1150 | 6,0294 | 6,0825 | 5,5813 | 721.610 |
| 26 mar 2024 | 6,0000 | 6,0800 | 6,0050 | 6,0625 | 5,5629 | 683.512 |
| 25 mar 2024 | 5,9675 | 6,0900 | 6,0100 | 6,0725 | 5,5721 | 361.137 |
| 22 mar 2024 | 6,0825 | 6,3750 | 6,0300 | 6,0525 | 5,5537 | 110.754 |
| 21 mar 2024 | 5,9200 | 6,1500 | 5,8750 | 6,1100 | 5,6065 | 85.980 |
| 20 mar 2024 | 5,8875 | 6,0000 | 5,7700 | 5,9150 | 5,4276 | 3.413.893 |
| 19 mar 2024 | 5,9150 | 5,9800 | 5,7850 | 5,8100 | 5,3312 | 3.314.374 |
| 18 mar 2024 | 5,9525 | 6,0100 | 5,8850 | 5,9450 | 5,4551 | 35.753 |
| 15 mar 2024 | 6,0575 | 6,1000 | 5,9246 | 5,9725 | 5,4803 | 442.029 |
| 14 mar 2024 | 6,0400 | 6,2600 | 6,0150 | 6,0725 | 5,5721 | 232.143 |
| 13 mar 2024 | 6,3400 | 6,3800 | 6,1900 | 6,1925 | 5,6822 | 167.733 |
| 12 mar 2024 | 6,1775 | 6,3200 | 6,1450 | 6,2925 | 5,7740 | 162.394 |
| 11 mar 2024 | 6,0400 | 6,1700 | 5,9000 | 6,1250 | 5,6203 | 111.185 |
| 08 mar 2024 | 6,2775 | 6,2750 | 6,2100 | 6,2250 | 5,7120 | 123.400 |
| 07 mar 2024 | 6,0000 | 6,2500 | 5,9400 | 6,1925 | 5,6822 | 1.865.839 |
| 06 mar 2024 | 5,8300 | 6,0300 | 5,9200 | 6,0150 | 5,5193 | 104.783 |
| 05 mar 2024 | 6,0250 | 5,9750 | 5,8350 | 5,8525 | 5,3702 | 196.508 |
| 04 mar 2024 | 6,0675 | 6,1800 | 5,9850 | 6,0400 | 5,5423 | 144.261 |
| 01 mar 2024 | 5,9925 | 6,3500 | 6,0250 | 6,0625 | 5,5629 | 1.368.110 |
| 29 feb 2024 | 6,1300 | 6,2150 | 5,8300 | 5,9725 | 5,4803 | 244.059 |
| 28 feb 2024 | 6,3525 | 6,3800 | 6,1900 | 6,3525 | 5,8290 | 76.723 |
| 27 feb 2024 | 6,1000 | 6,3450 | 6,0750 | 6,3000 | 5,7808 | 139.907 |
| 26 feb 2024 | 6,0050 | 6,1150 | 5,9500 | 6,0525 | 5,5537 | 100.059 |
| 23 feb 2024 | 6,1675 | 6,1700 | 6,0200 | 6,0100 | 5,5147 | 104.736 |
| 22 feb 2024 | 5,9400 | 6,1303 | 6,0150 | 6,0525 | 5,5537 | 1.202.262 |
| 21 feb 2024 | 6,0000 | 6,0650 | 5,9550 | 6,0100 | 5,5147 | 91.922 |
| 20 feb 2024 | 6,2575 | 6,2900 | 5,9550 | 5,9675 | 5,4757 | 99.551 |
| 19 feb 2024 | 6,1300 | 6,2650 | 5,9750 | 6,2400 | 5,7258 | 24.353 |
| 16 feb 2024 | 6,2525 | 6,2500 | 6,1200 | 6,2250 | 5,7120 | 44.888 |
| 15 feb 2024 | 6,1000 | 6,2453 | 6,0800 | 6,1300 | 5,6248 | 43.495 |
| 14 feb 2024 | 6,0000 | 6,1583 | 5,9200 | 6,0775 | 5,5767 | 100.995 |
| 13 feb 2024 | 6,0300 | 6,0750 | 5,8550 | 6,0150 | 5,5193 | 68.183 |
| 12 feb 2024 | 5,8000 | 6,0400 | 5,8050 | 5,9925 | 5,4987 | 121.581 |
| 09 feb 2024 | 5,9100 | 5,9100 | 5,8150 | 5,8575 | 5,3748 | 38.018 |
| 08 feb 2024 | 5,7450 | 5,9450 | 5,7850 | 5,9350 | 5,4459 | 46.630 |
| 07 feb 2024 | 5,7525 | 5,8500 | 5,7550 | 5,8675 | 5,3840 | 50.810 |
| 06 feb 2024 | 5,9575 | 5,9650 | 5,7100 | 5,7250 | 5,2532 | 92.854 |
| 05 feb 2024 | 5,9300 | 5,9550 | 5,8850 | 5,9150 | 5,4276 | 114.396 |
| 02 feb 2024 | 5,8875 | 5,9700 | 5,8850 | 5,9300 | 5,4413 | 88.861 |
| 01 feb 2024 | 5,6875 | 5,8900 | 5,6900 | 5,8100 | 5,3312 | 167.216 |
| 31 ene 2024 | 5,7775 | 5,8350 | 5,6506 | 5,6350 | 5,1706 | 138.875 |
| 30 ene 2024 | 5,8000 | 5,8550 | 5,7696 | 5,8450 | 5,3633 | 118.722 |
| 29 ene 2024 | 5,9775 | 6,0300 | 5,6550 | 5,7725 | 5,2968 | 191.879 |
| 26 ene 2024 | 5,8775 | 6,0050 | 5,8500 | 5,9725 | 5,4803 | 93.202 |
| 25 ene 2024 | 5,9000 | 5,9150 | 5,8300 | 5,9000 | 5,4138 | 255.615 |
| 24 ene 2024 | 5,8300 | 5,9700 | 5,8650 | 5,9250 | 5,4367 | 75.238 |
| 23 ene 2024 | 5,8675 | 5,9250 | 5,8250 | 5,8675 | 5,3840 | 713.765 |
| 22 ene 2024 | 5,6000 | 5,8700 | 5,7150 | 5,7625 | 5,2876 | 27.896 |
| 19 ene 2024 | 5,9775 | 6,0100 | 5,7350 | 5,7775 | 5,3014 | 90.447 |
| 18 ene 2024 | 5,7575 | 5,9200 | 5,7750 | 5,7925 | 5,3152 | 57.063 |
| 17 ene 2024 | 6,0150 | 6,1000 | 5,8550 | 5,8725 | 5,3886 | 107.101 |
| 16 ene 2024 | 6,0300 | 6,0600 | 5,9900 | 6,0100 | 5,5147 | 68.733 |
| 15 ene 2024 | 6,0250 | 6,1000 | 5,9950 | 6,0575 | 5,5583 | 157.044 |
| 12 ene 2024 | 5,9525 | 6,0778 | 5,9650 | 6,0250 | 5,5285 | 89.714 |
| 11 ene 2024 | 6,1675 | 6,1450 | 5,9350 | 6,0000 | 5,5056 | 195.336 |
| 10 ene 2024 | 6,1400 | 6,1700 | 6,0900 | 6,0925 | 5,5904 | 106.007 |
| 09 ene 2024 | 6,0100 | 6,1400 | 5,9500 | 6,1050 | 5,6019 | 159.780 |
| 08 ene 2024 | 5,9000 | 6,0100 | 5,8100 | 5,9925 | 5,4987 | 97.693 |
| 05 ene 2024 | 5,8250 | 5,9000 | 5,7900 | 5,8350 | 5,3542 | 58.361 |
| 04 ene 2024 | 5,7875 | 5,8800 | 5,8150 | 5,8150 | 5,3358 | 689.507 |
| 03 ene 2024 | 6,0100 | 6,0600 | 5,7900 | 5,8875 | 5,4023 | 241.808 |
| 02 ene 2024 | 5,9675 | 6,0900 | 5,9100 | 6,0675 | 5,5675 | 282.759 |
| 29 dic 2023 | 5,8575 | 6,0150 | 5,8900 | 5,9100 | 5,4230 | 137.554 |
| 28 dic 2023 | 5,9875 | 5,9300 | 5,8400 | 5,9200 | 5,4322 | 132.351 |
| 27 dic 2023 | 5,9000 | 5,9650 | 5,8650 | 5,9050 | 5,4184 | 831.567 |
| 22 dic 2023 | 5,8775 | 5,9300 | 5,8150 | 5,8775 | 5,3932 | 144.788 |
| 21 dic 2023 | 5,6200 | 5,9550 | 5,5950 | 5,8575 | 5,3748 | 520.821 |
| 20 dic 2023 | 5,6675 | 5,7600 | 5,6250 | 5,7400 | 5,2670 | 132.624 |
| 19 dic 2023 | 5,4150 | 5,6300 | 5,3750 | 5,5200 | 5,0651 | 157.639 |
| 18 dic 2023 | 5,3000 | 5,4300 | 5,2700 | 5,4200 | 4,9734 | 178.835 |
| 15 dic 2023 | 5,3875 | 5,4200 | 5,3300 | 5,4000 | 4,9550 | 221.676 |
| 14 dic 2023 | 5,2245 | 5,4003 | 5,2750 | 5,3450 | 4,9045 | 197.249 |
| 13 dic 2023 | 5,2675 | 5,2700 | 5,1500 | 5,2355 | 4,8041 | 323.589 |
| 12 dic 2023 | 5,5000 | 5,4850 | 5,2550 | 5,2775 | 4,8426 | 176.688 |
| 11 dic 2023 | 5,4675 | 5,5150 | 5,4300 | 5,4725 | 5,0215 | 1.274.919 |
| *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.