Mercados españoles cerrados en 1 hr 36 mins
IBEX 35
11.419,90 +66,80 (+0,59%) Euro Stoxx 50
5.067,61 +31,95 (+0,63%) Dólar/Euro
1,0890 +0,0015 (+0,14%) Petróleo Brent
78,96 +0,55 (+0,70%) Oro
2.383,90 +8,40 (+0,35%) Bitcoin EUR
65.536,45 +603,54 (+0,93%)
Naturgy Energy Group, S.A. (0NPV.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 02:23PM BST. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 24,62 | 24,88 | 24,60 | 24,60 | 24,60 | 404 |
| 05 jun 2024 | 24,80 | 24,82 | 24,56 | 24,80 | 24,80 | 897 |
| 04 jun 2024 | 24,80 | 24,84 | 24,66 | 24,66 | 24,66 | 2843 |
| 03 jun 2024 | 24,92 | 24,88 | 24,62 | 24,78 | 24,78 | 1497 |
| 31 may 2024 | 24,68 | 24,72 | 24,48 | 24,60 | 24,60 | 18.177 |
| 30 may 2024 | 24,36 | 24,64 | 24,30 | 24,64 | 24,64 | 2835 |
| 29 may 2024 | 24,54 | 24,72 | 24,36 | 24,34 | 24,34 | 6007 |
| 28 may 2024 | 24,90 | 24,98 | 24,70 | 24,90 | 24,90 | 8493 |
| 24 may 2024 | 24,60 | 24,84 | 24,34 | 24,78 | 24,78 | 15.354 |
| 23 may 2024 | 24,84 | 24,96 | 24,74 | 24,92 | 24,92 | 7738 |
| 22 may 2024 | 25,00 | 25,06 | 24,88 | 24,92 | 24,92 | 5073 |
| 21 may 2024 | 25,00 | 25,08 | 24,72 | 24,93 | 24,93 | 16.101 |
| 20 may 2024 | 25,06 | 25,22 | 24,88 | 25,04 | 25,04 | 7304 |
| 17 may 2024 | 24,90 | 25,16 | 24,84 | 24,86 | 24,86 | 5338 |
| 16 may 2024 | 24,92 | 25,00 | 24,66 | 24,67 | 24,67 | 11.496 |
| 15 may 2024 | 25,00 | 24,98 | 24,74 | 24,92 | 24,92 | 14.332 |
| 14 may 2024 | 24,92 | 25,10 | 24,88 | 25,04 | 25,04 | 631.907 |
| 13 may 2024 | 24,82 | 24,92 | 24,62 | 24,68 | 24,68 | 31.950 |
| 10 may 2024 | 24,56 | 24,88 | 24,46 | 24,84 | 24,84 | 13.294 |
| 09 may 2024 | 24,14 | 24,40 | 24,12 | 24,28 | 24,28 | 200.382 |
| 08 may 2024 | 24,10 | 24,90 | 24,08 | 24,37 | 24,37 | 13.537 |
| 07 may 2024 | 23,96 | 24,06 | 23,86 | 23,96 | 23,96 | 10.546 |
| 03 may 2024 | 23,62 | 24,32 | 23,86 | 24,13 | 24,13 | 20.343 |
| 02 may 2024 | 23,70 | 23,90 | 23,83 | 23,98 | 23,98 | 42.573 |
| 01 may 2024 | 23,72 | 23,72 | 23,72 | 23,69 | 23,69 | 1222 |
| 30 abr 2024 | 24,00 | 24,02 | 23,70 | 23,69 | 23,69 | 50.957 |
| 29 abr 2024 | 23,22 | 24,28 | 23,36 | 24,01 | 24,01 | 40.024 |
| 26 abr 2024 | 23,10 | 23,64 | 23,24 | 23,35 | 23,35 | 63.500 |
| 25 abr 2024 | 23,60 | 23,84 | 23,28 | 23,28 | 23,28 | 211.251 |
| 24 abr 2024 | 23,82 | 23,96 | 23,54 | 23,91 | 23,91 | 253.849 |
| 23 abr 2024 | 23,40 | 23,80 | 23,25 | 23,75 | 23,75 | 573.110 |
| 22 abr 2024 | 23,26 | 23,38 | 22,96 | 23,23 | 23,23 | 261.554 |
| 19 abr 2024 | 23,00 | 23,16 | 22,74 | 23,01 | 23,01 | 183.620 |
| 18 abr 2024 | 24,00 | 23,90 | 22,80 | 22,94 | 22,94 | 962.399 |
| 17 abr 2024 | 22,12 | 22,94 | 21,86 | 22,78 | 22,78 | 623.383 |
| 16 abr 2024 | 21,44 | 22,60 | 21,22 | 21,73 | 21,73 | 1.779.461 |
| 15 abr 2024 | 20,80 | 21,08 | 20,72 | 20,90 | 20,90 | 218.459 |
| 12 abr 2024 | 20,60 | 21,26 | 20,34 | 20,96 | 20,96 | 281.723 |
| 11 abr 2024 | 20,10 | 20,90 | 20,30 | 20,53 | 20,53 | 704.932 |
| 10 abr 2024 | 20,25 | 21,08 | 19,77 | 20,33 | 20,33 | 1.412.466 |
| 09 abr 2024 | 20,24 | 20,34 | 20,00 | 20,16 | 20,16 | 348.607 |
| 08 abr 2024 | 20,04 | 20,18 | 19,75 | 20,04 | 20,04 | 877.555 |
| 05 abr 2024 | 20,27 | 20,30 | 19,96 | 20,09 | 20,09 | 130.350 |
| 05 abr 2024 | 0.4 Dividendo | |||||
| 04 abr 2024 | 20,51 | 20,64 | 20,32 | 20,61 | 20,21 | 259.552 |
| 03 abr 2024 | 20,38 | 20,44 | 20,14 | 20,27 | 19,88 | 159.375 |
| 02 abr 2024 | 20,20 | 20,46 | 20,24 | 20,31 | 19,91 | 217.843 |
| 28 mar 2024 | 20,20 | 20,22 | 20,00 | 20,16 | 19,77 | 98.045 |
| 27 mar 2024 | 20,18 | 20,14 | 19,82 | 20,03 | 19,64 | 4.615.934 |
| 26 mar 2024 | 19,92 | 20,08 | 19,66 | 20,05 | 19,66 | 104.002 |
| 25 mar 2024 | 19,90 | 19,85 | 19,68 | 19,70 | 19,32 | 920.930 |
| 22 mar 2024 | 20,00 | 19,90 | 19,67 | 19,79 | 19,41 | 52.219 |
| 21 mar 2024 | 19,98 | 20,02 | 19,75 | 19,88 | 19,49 | 160.678 |
| 20 mar 2024 | 19,94 | 20,06 | 19,88 | 19,86 | 19,48 | 698.890 |
| 19 mar 2024 | 19,98 | 20,12 | 19,75 | 19,99 | 19,60 | 319.460 |
| 18 mar 2024 | 20,18 | 20,26 | 19,66 | 19,72 | 19,33 | 71.444 |
| 15 mar 2024 | 19,99 | 20,20 | 19,79 | 20,02 | 19,63 | 85.501 |
| 14 mar 2024 | 19,54 | 19,89 | 19,56 | 19,79 | 19,41 | 102.312 |
| 13 mar 2024 | 19,65 | 20,28 | 19,51 | 19,58 | 19,20 | 1.023.110 |
| 12 mar 2024 | 20,44 | 20,42 | 19,70 | 19,74 | 19,35 | 939.037 |
| 11 mar 2024 | 20,84 | 20,70 | 20,26 | 20,34 | 19,95 | 53.210 |
| 08 mar 2024 | 20,86 | 20,96 | 20,34 | 20,35 | 19,96 | 1.451.291 |
| 07 mar 2024 | 20,80 | 21,10 | 20,64 | 20,98 | 20,57 | 308.431 |
| 06 mar 2024 | 21,00 | 21,18 | 20,74 | 20,92 | 20,51 | 1.680.801 |
| 05 mar 2024 | 20,40 | 21,00 | 20,43 | 20,87 | 20,46 | 211.972 |
| 04 mar 2024 | 21,20 | 21,12 | 20,42 | 20,55 | 20,15 | 1.217.006 |
| 01 mar 2024 | 21,90 | 22,06 | 21,04 | 21,07 | 20,66 | 1.205.814 |
| 29 feb 2024 | 21,96 | 22,44 | 21,68 | 22,27 | 21,84 | 3.274.998 |
| 28 feb 2024 | 22,34 | 22,38 | 21,66 | 21,94 | 21,51 | 348.466 |
| 27 feb 2024 | 22,28 | 22,40 | 21,96 | 22,25 | 21,82 | 134.202 |
| 26 feb 2024 | 22,70 | 23,06 | 22,32 | 22,51 | 22,07 | 611.088 |
| 23 feb 2024 | 23,10 | 23,14 | 22,98 | 23,04 | 22,59 | 248.948 |
| 22 feb 2024 | 23,20 | 23,14 | 22,94 | 23,15 | 22,70 | 54.775 |
| 21 feb 2024 | 22,86 | 23,16 | 22,92 | 22,99 | 22,54 | 63.362 |
| 20 feb 2024 | 22,74 | 23,08 | 22,74 | 22,86 | 22,42 | 88.553 |
| 19 feb 2024 | 23,00 | 23,05 | 22,72 | 22,95 | 22,50 | 163.986 |
| 16 feb 2024 | 23,20 | 23,46 | 22,80 | 22,89 | 22,45 | 590.872 |
| 15 feb 2024 | 23,26 | 23,36 | 23,12 | 23,12 | 22,67 | 305.480 |
| 14 feb 2024 | 23,30 | 23,48 | 23,26 | 23,35 | 22,90 | 75.568 |
| 13 feb 2024 | 23,40 | 23,54 | 23,14 | 23,54 | 23,08 | 107.844 |
| 12 feb 2024 | 23,34 | 23,76 | 23,38 | 23,70 | 23,24 | 197.012 |
| 09 feb 2024 | 23,52 | 23,60 | 23,10 | 23,12 | 22,67 | 245.677 |
| 08 feb 2024 | 23,62 | 23,94 | 23,56 | 23,88 | 23,42 | 90.139 |
| 07 feb 2024 | 24,14 | 24,18 | 23,46 | 23,58 | 23,12 | 213.502 |
| 06 feb 2024 | 24,12 | 24,44 | 24,00 | 24,19 | 23,72 | 47.741 |
| 05 feb 2024 | 24,30 | 24,66 | 24,26 | 24,51 | 24,03 | 77.535 |
| 02 feb 2024 | 24,74 | 24,88 | 24,34 | 24,52 | 24,04 | 134.320 |
| 01 feb 2024 | 24,82 | 24,98 | 24,62 | 24,68 | 24,20 | 105.243 |
| 31 ene 2024 | 25,00 | 25,14 | 24,90 | 25,02 | 24,53 | 162.643 |
| 30 ene 2024 | 25,10 | 25,20 | 24,94 | 25,01 | 24,52 | 218.478 |
| 29 ene 2024 | 25,10 | 25,16 | 24,82 | 25,04 | 24,55 | 152.016 |
| 26 ene 2024 | 25,56 | 25,48 | 25,10 | 25,18 | 24,69 | 208.196 |
| 25 ene 2024 | 25,51 | 25,52 | 25,24 | 25,24 | 24,75 | 40.127 |
| 24 ene 2024 | 26,00 | 26,02 | 25,56 | 25,61 | 25,11 | 37.064 |
| 23 ene 2024 | 26,08 | 26,08 | 25,70 | 25,74 | 25,24 | 145.736 |
| 22 ene 2024 | 25,40 | 26,02 | 25,26 | 25,94 | 25,44 | 36.529 |
| 19 ene 2024 | 26,12 | 26,00 | 25,22 | 25,24 | 24,75 | 107.361 |
| 18 ene 2024 | 26,18 | 26,12 | 25,66 | 25,76 | 25,26 | 170.747 |
| 17 ene 2024 | 26,30 | 26,54 | 25,90 | 25,98 | 25,48 | 215.537 |
| 16 ene 2024 | 27,04 | 27,06 | 26,66 | 26,69 | 26,17 | 82.847 |
| *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.