Mercados españoles abiertos en 2 hrs 13 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.671,12 +497,97 (+1,27%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,34 +0,33 (+0,39%) Bitcoin EUR
57.656,84 +459,08 (+0,80%)
Heidelberg Materials AG (0MG2.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:33PM BST
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 94,84 | 96,66 | 93,60 | 94,39 | 94,39 | 12.427 |
| 24 jun 2024 | 94,42 | 96,58 | 93,74 | 96,06 | 96,06 | 15.170 |
| 21 jun 2024 | 95,49 | 95,64 | 92,90 | 94,16 | 94,16 | 36.642 |
| 20 jun 2024 | 96,46 | 97,62 | 95,44 | 95,69 | 95,69 | 15.539 |
| 19 jun 2024 | 96,03 | 96,40 | 95,86 | 96,04 | 96,04 | 205.540 |
| 18 jun 2024 | 97,63 | 97,80 | 95,80 | 95,92 | 95,92 | 7493 |
| 17 jun 2024 | 95,79 | 96,52 | 95,40 | 96,15 | 96,15 | 7344 |
| 14 jun 2024 | 97,12 | 97,30 | 95,14 | 95,71 | 95,71 | 43.250 |
| 13 jun 2024 | 98,96 | 99,14 | 96,66 | 96,91 | 96,91 | 37.683 |
| 12 jun 2024 | 96,95 | 99,36 | 95,16 | 99,21 | 99,21 | 29.433 |
| 11 jun 2024 | 95,77 | 96,22 | 94,76 | 95,22 | 95,22 | 21.271 |
| 10 jun 2024 | 95,16 | 96,42 | 94,42 | 95,69 | 95,69 | 216.676 |
| 07 jun 2024 | 95,26 | 96,36 | 94,52 | 96,07 | 96,07 | 11.304 |
| 06 jun 2024 | 95,28 | 95,72 | 94,26 | 95,09 | 95,09 | 35.247 |
| 05 jun 2024 | 94,77 | 95,38 | 94,08 | 94,39 | 94,39 | 9991 |
| 04 jun 2024 | 95,76 | 96,42 | 93,72 | 94,34 | 94,34 | 20.380 |
| 03 jun 2024 | 96,93 | 98,40 | 95,76 | 96,01 | 96,01 | 510.581 |
| 31 may 2024 | 96,79 | 97,68 | 95,50 | 95,76 | 95,76 | 224.483 |
| 30 may 2024 | 96,22 | 97,24 | 95,70 | 97,00 | 97,00 | 9194 |
| 29 may 2024 | 98,14 | 98,26 | 96,24 | 96,87 | 96,87 | 1.474.910 |
| 28 may 2024 | 99,93 | 100,35 | 97,82 | 98,34 | 98,34 | 9638 |
| 24 may 2024 | 98,56 | 99,84 | 97,56 | 99,43 | 99,43 | 314.798 |
| 23 may 2024 | 97,68 | 99,56 | 96,58 | 98,92 | 98,92 | 237.974 |
| 22 may 2024 | 97,68 | 97,96 | 96,96 | 97,39 | 97,39 | 657.819 |
| 21 may 2024 | 98,23 | 99,06 | 97,38 | 97,52 | 97,52 | 54.311 |
| 20 may 2024 | 98,13 | 98,92 | 98,00 | 98,50 | 98,50 | 499.167 |
| 17 may 2024 | 96,83 | 98,48 | 96,70 | 98,41 | 98,41 | 12.796 |
| 17 may 2024 | 3 Dividendo | |||||
| 16 may 2024 | 102,38 | 103,45 | 99,98 | 100,45 | 97,45 | 16.752 |
| 15 may 2024 | 102,25 | 103,05 | 101,40 | 102,57 | 99,51 | 13.901 |
| 14 may 2024 | 102,07 | 102,70 | 100,15 | 101,78 | 98,74 | 15.794 |
| 13 may 2024 | 103,07 | 103,60 | 100,65 | 102,20 | 99,15 | 412.034 |
| 10 may 2024 | 100,57 | 103,10 | 99,48 | 103,10 | 100,02 | 1.050.806 |
| 09 may 2024 | 97,71 | 100,35 | 97,30 | 99,98 | 96,99 | 895.762 |
| 08 may 2024 | 98,67 | 98,96 | 97,32 | 97,84 | 94,92 | 457.556 |
| 07 may 2024 | 97,48 | 99,10 | 94,94 | 98,38 | 95,44 | 114.091 |
| 03 may 2024 | 95,13 | 95,42 | 93,98 | 95,02 | 92,18 | 10.070 |
| 02 may 2024 | 94,19 | 94,71 | 94,50 | 94,74 | 91,91 | 10.970 |
| 01 may 2024 | 94,64 | 94,64 | 94,64 | 94,54 | 91,72 | 5070 |
| 30 abr 2024 | 96,75 | 97,38 | 93,48 | 94,54 | 91,72 | 38.621 |
| 29 abr 2024 | 95,72 | 96,34 | 95,42 | 96,14 | 93,27 | 13.487 |
| 26 abr 2024 | 93,98 | 95,44 | 92,50 | 95,10 | 92,26 | 203.373 |
| 25 abr 2024 | 93,90 | 94,56 | 92,00 | 93,38 | 90,59 | 466.312 |
| 24 abr 2024 | 93,63 | 94,32 | 92,82 | 93,54 | 90,75 | 49.768 |
| 23 abr 2024 | 92,88 | 93,74 | 91,44 | 93,32 | 90,53 | 195.349 |
| 22 abr 2024 | 93,63 | 94,26 | 90,52 | 92,79 | 90,02 | 116.453 |
| 19 abr 2024 | 93,35 | 94,16 | 92,52 | 93,52 | 90,73 | 80.551 |
| 18 abr 2024 | 96,02 | 96,18 | 91,44 | 94,64 | 91,81 | 158.537 |
| 17 abr 2024 | 95,62 | 97,26 | 94,90 | 96,31 | 93,43 | 23.277 |
| 16 abr 2024 | 96,52 | 98,68 | 95,12 | 95,83 | 92,97 | 149.474 |
| 15 abr 2024 | 97,08 | 99,18 | 96,42 | 98,34 | 95,40 | 998.096 |
| 12 abr 2024 | 97,49 | 98,54 | 95,06 | 96,68 | 93,79 | 383.908 |
| 11 abr 2024 | 96,36 | 96,74 | 95,26 | 95,87 | 93,01 | 552.924 |
| 10 abr 2024 | 96,90 | 97,48 | 93,72 | 96,49 | 93,61 | 1.171.638 |
| 09 abr 2024 | 99,04 | 99,90 | 95,98 | 96,36 | 93,48 | 593.076 |
| 08 abr 2024 | 98,52 | 99,31 | 97,72 | 98,75 | 95,80 | 42.991 |
| 05 abr 2024 | 97,47 | 99,90 | 96,10 | 98,02 | 95,09 | 71.804 |
| 04 abr 2024 | 99,56 | 100,10 | 98,71 | 99,49 | 96,52 | 89.420 |
| 03 abr 2024 | 99,50 | 99,82 | 98,34 | 99,58 | 96,61 | 62.340 |
| 02 abr 2024 | 101,70 | 102,60 | 99,22 | 99,51 | 96,54 | 143.790 |
| 28 mar 2024 | 101,20 | 102,45 | 100,55 | 102,18 | 99,12 | 122.240 |
| 27 mar 2024 | 101,55 | 102,15 | 100,75 | 101,05 | 98,03 | 30.231 |
| 26 mar 2024 | 99,94 | 101,85 | 99,44 | 101,47 | 98,44 | 82.266 |
| 25 mar 2024 | 100,32 | 101,50 | 98,52 | 100,05 | 97,06 | 308.146 |
| 22 mar 2024 | 97,83 | 99,34 | 96,92 | 98,87 | 95,92 | 186.303 |
| 21 mar 2024 | 96,02 | 98,14 | 93,20 | 97,82 | 94,90 | 346.764 |
| 20 mar 2024 | 93,46 | 95,16 | 91,38 | 93,96 | 91,15 | 462.174 |
| 19 mar 2024 | 92,19 | 93,61 | 91,64 | 93,17 | 90,39 | 302.118 |
| 18 mar 2024 | 92,79 | 93,60 | 92,00 | 92,49 | 89,73 | 552.571 |
| 15 mar 2024 | 92,37 | 93,50 | 92,02 | 93,06 | 90,28 | 217.729 |
| 14 mar 2024 | 92,63 | 92,76 | 91,86 | 92,54 | 89,78 | 111.056 |
| 13 mar 2024 | 91,80 | 92,82 | 91,18 | 92,44 | 89,68 | 95.265 |
| 12 mar 2024 | 89,47 | 91,74 | 88,66 | 91,35 | 88,62 | 106.211 |
| 11 mar 2024 | 89,16 | 90,64 | 88,18 | 88,89 | 86,24 | 508.691 |
| 08 mar 2024 | 89,79 | 90,46 | 89,44 | 89,74 | 87,06 | 249.498 |
| 07 mar 2024 | 87,74 | 89,76 | 87,14 | 89,72 | 87,04 | 55.205 |
| 06 mar 2024 | 87,81 | 88,20 | 86,44 | 88,22 | 85,59 | 76.535 |
| 05 mar 2024 | 88,95 | 89,80 | 87,32 | 87,80 | 85,18 | 36.878 |
| 04 mar 2024 | 89,62 | 90,28 | 88,56 | 89,04 | 86,38 | 33.873 |
| 01 mar 2024 | 89,89 | 90,54 | 89,16 | 90,01 | 87,32 | 271.730 |
| 29 feb 2024 | 88,75 | 89,86 | 87,89 | 89,55 | 86,88 | 457.533 |
| 28 feb 2024 | 86,52 | 88,64 | 86,08 | 88,43 | 85,79 | 73.720 |
| 27 feb 2024 | 86,17 | 87,60 | 85,60 | 87,06 | 84,46 | 84.396 |
| 26 feb 2024 | 84,96 | 86,60 | 84,26 | 86,54 | 83,96 | 299.176 |
| 23 feb 2024 | 85,28 | 86,66 | 83,98 | 84,51 | 81,99 | 106.060 |
| 22 feb 2024 | 90,07 | 90,36 | 85,46 | 85,87 | 83,31 | 652.572 |
| 21 feb 2024 | 87,69 | 89,10 | 86,66 | 88,17 | 85,54 | 389.749 |
| 20 feb 2024 | 87,06 | 87,86 | 85,28 | 87,52 | 84,91 | 583.330 |
| 19 feb 2024 | 84,96 | 85,86 | 84,52 | 85,48 | 82,93 | 42.790 |
| 16 feb 2024 | 83,15 | 85,56 | 83,10 | 85,28 | 82,73 | 262.165 |
| 15 feb 2024 | 82,73 | 83,28 | 81,86 | 82,68 | 80,21 | 126.144 |
| 14 feb 2024 | 82,18 | 83,76 | 81,52 | 82,60 | 80,13 | 513.103 |
| 13 feb 2024 | 83,99 | 84,42 | 82,34 | 83,14 | 80,66 | 267.965 |
| 12 feb 2024 | 83,75 | 84,24 | 83,20 | 83,90 | 81,39 | 28.227 |
| 09 feb 2024 | 84,90 | 85,48 | 83,08 | 83,43 | 80,94 | 73.314 |
| 08 feb 2024 | 86,90 | 87,68 | 84,44 | 84,46 | 81,94 | 84.601 |
| 07 feb 2024 | 86,31 | 87,50 | 85,80 | 86,88 | 84,29 | 46.273 |
| 06 feb 2024 | 86,30 | 86,80 | 85,10 | 86,49 | 83,91 | 93.789 |
| 05 feb 2024 | 85,69 | 86,42 | 84,96 | 85,55 | 83,00 | 55.540 |
| 02 feb 2024 | 85,95 | 86,80 | 84,72 | 85,61 | 83,05 | 40.430 |
| *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.