Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.724,92 +3.574,68 (+6,48%)
EDP Renováveis, S.A. (0ML1.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:39PM BST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 13,29 | 13,70 | 13,14 | 13,43 | 13,43 | 93.602 |
| 02 may 2024 | 13,06 | 13,04 | 13,04 | 13,06 | 13,06 | 53.418 |
| 02 may 2024 | 0.200891 Dividendo | |||||
| 02 may 2024 | 64:63 Split de acciones | |||||
| 01 may 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,39 | - |
| 30 abr 2024 | 12,59 | 12,92 | 12,54 | 12,59 | 12,39 | 205.197 |
| 29 abr 2024 | 12,75 | 12,93 | 12,68 | 12,91 | 12,70 | 53.757 |
| 26 abr 2024 | 12,76 | 12,85 | 12,53 | 12,62 | 12,42 | 850.548 |
| 25 abr 2024 | 12,42 | 12,66 | 12,37 | 12,43 | 12,23 | 1.223.009 |
| 24 abr 2024 | 12,54 | 12,63 | 12,39 | 12,39 | 12,20 | 213.413 |
| 23 abr 2024 | 12,54 | 12,76 | 12,38 | 12,65 | 12,45 | 387.919 |
| 22 abr 2024 | 12,74 | 12,86 | 12,29 | 12,43 | 12,23 | 390.907 |
| 19 abr 2024 | 12,89 | 12,94 | 12,57 | 12,71 | 12,51 | 2.540.452 |
| 18 abr 2024 | 12,93 | 13,02 | 12,70 | 12,79 | 12,58 | 513.620 |
| 17 abr 2024 | 12,51 | 12,84 | 12,35 | 12,74 | 12,53 | 327.129 |
| 16 abr 2024 | 12,64 | 12,90 | 12,44 | 12,64 | 12,44 | 324.272 |
| 15 abr 2024 | 13,04 | 13,05 | 12,55 | 12,74 | 12,54 | 390.741 |
| 12 abr 2024 | 13,00 | 13,10 | 12,69 | 13,01 | 12,81 | 359.197 |
| 11 abr 2024 | 12,38 | 12,90 | 12,19 | 12,66 | 12,46 | 1.527.891 |
| 10 abr 2024 | 12,69 | 12,70 | 12,02 | 12,28 | 12,09 | 872.374 |
| 09 abr 2024 | 12,07 | 12,31 | 11,85 | 12,21 | 12,01 | 1.956.697 |
| 08 abr 2024 | 11,78 | 12,01 | 11,75 | 11,92 | 11,73 | 406.090 |
| 05 abr 2024 | 12,12 | 12,21 | 11,72 | 11,84 | 11,65 | 525.974 |
| 04 abr 2024 | 12,09 | 12,26 | 11,96 | 12,23 | 12,03 | 1.032.510 |
| 03 abr 2024 | 11,92 | 12,47 | 11,86 | 12,02 | 11,83 | 588.611 |
| 02 abr 2024 | 12,34 | 12,57 | 12,20 | 12,34 | 12,14 | 770.909 |
| 28 mar 2024 | 12,57 | 12,70 | 12,35 | 12,42 | 12,22 | 631.186 |
| 27 mar 2024 | 12,36 | 12,78 | 12,24 | 12,65 | 12,45 | 707.899 |
| 26 mar 2024 | 12,29 | 12,42 | 12,23 | 12,29 | 12,10 | 328.056 |
| 25 mar 2024 | 12,64 | 12,70 | 12,28 | 12,37 | 12,18 | 855.818 |
| 22 mar 2024 | 12,58 | 12,91 | 12,44 | 12,75 | 12,54 | 589.903 |
| 21 mar 2024 | 12,83 | 12,94 | 12,44 | 12,55 | 12,35 | 367.293 |
| 20 mar 2024 | 12,38 | 12,78 | 12,40 | 12,77 | 12,57 | 282.518 |
| 19 mar 2024 | 12,68 | 12,77 | 12,41 | 12,54 | 12,34 | 1.045.869 |
| 18 mar 2024 | 12,84 | 12,92 | 12,59 | 12,80 | 12,60 | 167.284 |
| 15 mar 2024 | 13,02 | 13,31 | 12,94 | 13,02 | 12,81 | 474.703 |
| 14 mar 2024 | 13,36 | 13,50 | 12,95 | 13,07 | 12,86 | 363.254 |
| 13 mar 2024 | 13,33 | 13,49 | 12,91 | 13,02 | 12,82 | 545.825 |
| 12 mar 2024 | 13,84 | 14,06 | 13,37 | 13,57 | 13,36 | 809.660 |
| 11 mar 2024 | 14,05 | 14,16 | 13,79 | 13,90 | 13,68 | 788.511 |
| 08 mar 2024 | 14,01 | 14,15 | 13,58 | 13,98 | 13,75 | 782.933 |
| 07 mar 2024 | 13,81 | 14,16 | 13,55 | 14,11 | 13,88 | 1.280.843 |
| 06 mar 2024 | 13,48 | 13,68 | 13,15 | 13,51 | 13,29 | 1.537.085 |
| 05 mar 2024 | 12,89 | 13,22 | 12,87 | 13,16 | 12,95 | 467.125 |
| 04 mar 2024 | 12,82 | 12,92 | 12,64 | 12,82 | 12,62 | 520.058 |
| 01 mar 2024 | 12,81 | 12,96 | 12,60 | 12,81 | 12,60 | 797.100 |
| 29 feb 2024 | 12,37 | 12,84 | 12,14 | 12,47 | 12,27 | 1.528.115 |
| 28 feb 2024 | 12,76 | 13,15 | 12,19 | 12,57 | 12,37 | 1.043.945 |
| 27 feb 2024 | 12,75 | 13,17 | 12,71 | 13,16 | 12,95 | 608.467 |
| 26 feb 2024 | 12,93 | 13,17 | 12,73 | 12,79 | 12,58 | 410.900 |
| 23 feb 2024 | 13,01 | 13,24 | 12,94 | 13,15 | 12,94 | 387.705 |
| 22 feb 2024 | 13,48 | 13,62 | 13,19 | 13,33 | 13,12 | 741.154 |
| 21 feb 2024 | 13,56 | 13,68 | 13,46 | 13,56 | 13,34 | 253.707 |
| 20 feb 2024 | 13,76 | 13,85 | 13,50 | 13,60 | 13,38 | 3.063.337 |
| 19 feb 2024 | 14,01 | 14,19 | 13,74 | 13,86 | 13,64 | 410.285 |
| 16 feb 2024 | 14,04 | 14,08 | 13,64 | 13,86 | 13,64 | 559.859 |
| 15 feb 2024 | 13,91 | 14,23 | 13,80 | 14,09 | 13,87 | 623.031 |
| 14 feb 2024 | 13,70 | 13,84 | 13,62 | 13,70 | 13,49 | 1.691.782 |
| 13 feb 2024 | 13,87 | 14,14 | 13,69 | 13,71 | 13,50 | 403.314 |
| 12 feb 2024 | 13,98 | 14,11 | 13,87 | 13,98 | 13,76 | 254.548 |
| 09 feb 2024 | 13,83 | 13,90 | 13,69 | 13,83 | 13,61 | 372.396 |
| 08 feb 2024 | 14,03 | 14,11 | 13,76 | 13,88 | 13,66 | 518.917 |
| 07 feb 2024 | 14,21 | 14,46 | 14,02 | 14,06 | 13,84 | 560.899 |
| 06 feb 2024 | 14,16 | 14,29 | 14,04 | 14,16 | 13,93 | 227.110 |
| 05 feb 2024 | 14,63 | 14,69 | 14,34 | 14,47 | 14,23 | 327.387 |
| 02 feb 2024 | 14,90 | 14,95 | 14,50 | 14,56 | 14,33 | 204.193 |
| 01 feb 2024 | 14,76 | 14,95 | 14,68 | 14,75 | 14,51 | 409.521 |
| 31 ene 2024 | 14,66 | 14,97 | 14,43 | 14,84 | 14,61 | 747.352 |
| 30 ene 2024 | 14,68 | 14,72 | 14,50 | 14,53 | 14,30 | 1.023.270 |
| 29 ene 2024 | 14,62 | 14,80 | 14,37 | 14,60 | 14,37 | 1.017.452 |
| 26 ene 2024 | 15,11 | 15,30 | 14,55 | 14,64 | 14,40 | 519.474 |
| 25 ene 2024 | 15,38 | 15,41 | 14,95 | 15,21 | 14,97 | 261.557 |
| 24 ene 2024 | 15,64 | 15,75 | 15,33 | 15,47 | 15,22 | 225.309 |
| 23 ene 2024 | 15,45 | 15,77 | 15,37 | 15,63 | 15,38 | 218.165 |
| 22 ene 2024 | 15,46 | 15,67 | 15,30 | 15,63 | 15,38 | 127.422 |
| 19 ene 2024 | 15,40 | 15,74 | 15,34 | 15,71 | 15,46 | 501.180 |
| 18 ene 2024 | 15,37 | 15,51 | 15,26 | 15,37 | 15,13 | 404.164 |
| 17 ene 2024 | 15,45 | 15,66 | 15,10 | 15,58 | 15,33 | 495.494 |
| 16 ene 2024 | 16,31 | 16,34 | 15,65 | 15,64 | 15,39 | 521.602 |
| 15 ene 2024 | 16,38 | 16,89 | 16,31 | 16,30 | 16,04 | 785.811 |
| 12 ene 2024 | 16,70 | 16,83 | 16,59 | 16,70 | 16,44 | 252.775 |
| 11 ene 2024 | 17,16 | 17,21 | 16,67 | 16,82 | 16,55 | 420.216 |
| 10 ene 2024 | 16,97 | 17,07 | 16,87 | 16,97 | 16,69 | 434.768 |
| 09 ene 2024 | 16,93 | 17,13 | 16,92 | 16,95 | 16,68 | 262.081 |
| 08 ene 2024 | 17,25 | 17,27 | 16,80 | 17,01 | 16,74 | 328.167 |
| 05 ene 2024 | 17,23 | 17,46 | 16,92 | 17,39 | 17,11 | 407.585 |
| 04 ene 2024 | 17,44 | 17,57 | 17,13 | 17,24 | 16,97 | 212.333 |
| 03 ene 2024 | 17,64 | 17,73 | 17,28 | 17,27 | 17,00 | 168.232 |
| 02 ene 2024 | 18,33 | 18,45 | 17,68 | 17,88 | 17,60 | 528.623 |
| 29 dic 2023 | 18,23 | 18,39 | 18,19 | 18,23 | 17,94 | 100.853 |
| 28 dic 2023 | 18,21 | 18,34 | 18,22 | 18,21 | 17,92 | 238.884 |
| 27 dic 2023 | 18,35 | 18,39 | 18,07 | 18,14 | 17,85 | 103.611 |
| 22 dic 2023 | 17,91 | 18,22 | 17,82 | 17,91 | 17,62 | 123.965 |
| 21 dic 2023 | 17,47 | 17,99 | 17,46 | 17,84 | 17,56 | 213.829 |
| 20 dic 2023 | 17,34 | 17,62 | 17,28 | 17,53 | 17,25 | 119.755 |
| 19 dic 2023 | 17,40 | 17,63 | 17,35 | 17,60 | 17,31 | 75.200 |
| 18 dic 2023 | 17,69 | 17,78 | 17,31 | 17,29 | 17,02 | 584.284 |
| 15 dic 2023 | 17,94 | 18,14 | 17,68 | 17,73 | 17,45 | 579.265 |
| 14 dic 2023 | 17,43 | 17,96 | 17,28 | 17,80 | 17,51 | 423.046 |
| 13 dic 2023 | 16,27 | 16,76 | 16,11 | 16,61 | 16,34 | 339.561 |
| *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.