Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0670 -0,0002 (-0,02%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.294,40 -8,50 (-0,37%) Bitcoin EUR
53.363,49 -5.564,96 (-9,44%)
L'Air Liquide S.A. (0NWF.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 09:13AM BST. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 183,88 | 183,88 | 183,88 | 183,88 | 183,88 | 6973 |
| 30 abr 2024 | 185,01 | 186,30 | 183,74 | 183,67 | 183,67 | 76.228 |
| 29 abr 2024 | 186,25 | 187,84 | 184,38 | 184,43 | 184,43 | 11.614 |
| 26 abr 2024 | 184,77 | 185,86 | 182,50 | 184,66 | 184,66 | 333.996 |
| 25 abr 2024 | 186,00 | 187,26 | 180,10 | 183,26 | 183,26 | 331.313 |
| 24 abr 2024 | 189,62 | 191,72 | 185,82 | 186,21 | 186,21 | 568.344 |
| 23 abr 2024 | 188,71 | 191,26 | 186,74 | 190,69 | 190,69 | 442.009 |
| 22 abr 2024 | 188,29 | 189,44 | 186,62 | 187,72 | 187,72 | 642.302 |
| 19 abr 2024 | 185,95 | 187,90 | 184,78 | 187,68 | 187,68 | 184.804 |
| 18 abr 2024 | 185,81 | 188,50 | 185,38 | 187,13 | 187,13 | 868.772 |
| 17 abr 2024 | 185,76 | 187,74 | 184,60 | 186,88 | 186,88 | 135.319 |
| 16 abr 2024 | 186,00 | 189,44 | 184,88 | 185,46 | 185,46 | 351.323 |
| 15 abr 2024 | 186,84 | 189,28 | 185,78 | 188,32 | 188,32 | 1.271.901 |
| 12 abr 2024 | 190,00 | 191,14 | 186,56 | 186,76 | 186,76 | 421.455 |
| 11 abr 2024 | 187,03 | 188,90 | 185,90 | 188,23 | 188,23 | 239.591 |
| 10 abr 2024 | 189,01 | 189,14 | 185,76 | 187,13 | 187,13 | 434.939 |
| 09 abr 2024 | 188,00 | 189,40 | 186,86 | 187,47 | 187,47 | 163.380 |
| 08 abr 2024 | 188,21 | 189,32 | 186,36 | 188,04 | 188,04 | 648.269 |
| 05 abr 2024 | 187,49 | 190,70 | 186,32 | 187,06 | 187,06 | 331.506 |
| 04 abr 2024 | 192,49 | 192,98 | 189,42 | 189,92 | 189,92 | 690.290 |
| 03 abr 2024 | 191,43 | 191,83 | 189,96 | 191,49 | 191,49 | 661.237 |
| 02 abr 2024 | 192,82 | 194,34 | 190,86 | 191,74 | 191,74 | 395.853 |
| 28 mar 2024 | 193,49 | 194,12 | 192,16 | 192,77 | 192,77 | 267.976 |
| 27 mar 2024 | 194,20 | 193,96 | 191,30 | 192,94 | 192,94 | 381.485 |
| 26 mar 2024 | 191,24 | 192,68 | 190,06 | 192,32 | 192,32 | 240.433 |
| 25 mar 2024 | 190,71 | 192,24 | 189,32 | 191,46 | 191,46 | 378.535 |
| 22 mar 2024 | 191,29 | 192,20 | 188,70 | 189,77 | 189,77 | 537.224 |
| 21 mar 2024 | 195,43 | 197,00 | 192,52 | 193,74 | 193,74 | 324.175 |
| 20 mar 2024 | 195,35 | 195,68 | 194,62 | 195,12 | 195,12 | 107.696 |
| 19 mar 2024 | 193,35 | 195,42 | 192,30 | 194,62 | 194,62 | 1.300.004 |
| 18 mar 2024 | 197,01 | 196,32 | 193,14 | 193,88 | 193,88 | 390.027 |
| 15 mar 2024 | 196,71 | 197,40 | 194,12 | 195,89 | 195,89 | 457.936 |
| 14 mar 2024 | 195,43 | 196,62 | 193,62 | 195,19 | 195,19 | 366.106 |
| 13 mar 2024 | 194,49 | 195,62 | 192,74 | 194,79 | 194,79 | 1.502.542 |
| 12 mar 2024 | 194,00 | 195,08 | 191,68 | 194,27 | 194,27 | 465.818 |
| 11 mar 2024 | 193,01 | 194,84 | 191,30 | 192,41 | 192,41 | 211.842 |
| 08 mar 2024 | 194,00 | 195,16 | 192,18 | 193,27 | 193,27 | 565.768 |
| 07 mar 2024 | 190,00 | 194,12 | 188,68 | 193,45 | 193,45 | 402.104 |
| 06 mar 2024 | 190,00 | 190,98 | 188,38 | 190,48 | 190,48 | 997.187 |
| 05 mar 2024 | 190,10 | 191,56 | 188,92 | 189,50 | 189,50 | 989.520 |
| 04 mar 2024 | 188,92 | 190,16 | 187,54 | 189,45 | 189,45 | 227.068 |
| 01 mar 2024 | 187,70 | 189,04 | 186,22 | 187,11 | 187,11 | 226.897 |
| 29 feb 2024 | 188,44 | 190,16 | 187,58 | 187,81 | 187,81 | 379.266 |
| 28 feb 2024 | 188,77 | 190,48 | 187,60 | 188,59 | 188,59 | 150.891 |
| 27 feb 2024 | 189,68 | 190,88 | 188,50 | 189,37 | 189,37 | 260.681 |
| 26 feb 2024 | 189,49 | 190,82 | 188,36 | 189,42 | 189,42 | 246.075 |
| 23 feb 2024 | 185,20 | 189,94 | 185,96 | 189,80 | 189,80 | 487.973 |
| 22 feb 2024 | 185,66 | 187,12 | 183,86 | 185,62 | 185,62 | 295.377 |
| 21 feb 2024 | 184,06 | 186,98 | 181,94 | 185,08 | 185,08 | 4.178.595 |
| 20 feb 2024 | 177,01 | 186,02 | 175,50 | 185,61 | 185,61 | 1.571.158 |
| 19 feb 2024 | 171,89 | 172,20 | 170,06 | 171,55 | 171,55 | 226.799 |
| 16 feb 2024 | 169,81 | 171,13 | 168,20 | 170,97 | 170,97 | 256.841 |
| 15 feb 2024 | 170,00 | 171,44 | 168,22 | 169,31 | 169,31 | 347.459 |
| 14 feb 2024 | 168,50 | 169,87 | 167,38 | 169,45 | 169,45 | 215.724 |
| 13 feb 2024 | 168,21 | 170,02 | 167,18 | 168,09 | 168,09 | 107.298 |
| 12 feb 2024 | 170,00 | 168,70 | 167,30 | 168,30 | 168,30 | 175.158 |
| 09 feb 2024 | 167,60 | 168,60 | 166,46 | 167,76 | 167,76 | 317.650 |
| 08 feb 2024 | 170,86 | 172,22 | 167,45 | 167,93 | 167,93 | 170.149 |
| 07 feb 2024 | 171,97 | 172,92 | 170,32 | 170,72 | 170,72 | 338.820 |
| 06 feb 2024 | 168,00 | 171,92 | 166,84 | 171,57 | 171,57 | 631.687 |
| 05 feb 2024 | 171,07 | 172,34 | 165,66 | 167,66 | 167,66 | 454.824 |
| 02 feb 2024 | 173,74 | 175,00 | 171,04 | 171,53 | 171,53 | 195.143 |
| 01 feb 2024 | 172,94 | 174,74 | 172,46 | 172,88 | 172,88 | 400.147 |
| 31 ene 2024 | 172,69 | 174,52 | 172,04 | 173,79 | 173,79 | 170.027 |
| 30 ene 2024 | 172,67 | 173,36 | 171,24 | 172,81 | 172,81 | 148.863 |
| 29 ene 2024 | 171,41 | 172,52 | 170,42 | 172,19 | 172,19 | 251.447 |
| 26 ene 2024 | 174,80 | 172,88 | 170,58 | 171,35 | 171,35 | 781.557 |
| 25 ene 2024 | 172,71 | 173,50 | 170,36 | 171,75 | 171,75 | 258.836 |
| 24 ene 2024 | 169,76 | 172,86 | 168,74 | 172,42 | 172,42 | 173.567 |
| 23 ene 2024 | 172,88 | 173,84 | 169,48 | 170,02 | 170,02 | 243.005 |
| 22 ene 2024 | 174,50 | 175,06 | 170,60 | 172,81 | 172,81 | 183.510 |
| 19 ene 2024 | 176,00 | 176,98 | 172,58 | 173,08 | 173,08 | 590.510 |
| 18 ene 2024 | 173,89 | 176,02 | 172,72 | 174,81 | 174,81 | 190.675 |
| 17 ene 2024 | 174,08 | 176,64 | 172,82 | 173,87 | 173,87 | 394.797 |
| 16 ene 2024 | 174,75 | 176,54 | 173,68 | 175,61 | 175,61 | 320.336 |
| 15 ene 2024 | 175,64 | 176,30 | 174,92 | 175,25 | 175,25 | 758.405 |
| 12 ene 2024 | 173,83 | 176,22 | 171,72 | 174,83 | 174,83 | 222.558 |
| 11 ene 2024 | 173,15 | 174,38 | 170,42 | 172,75 | 172,75 | 257.959 |
| 10 ene 2024 | 171,32 | 172,46 | 169,94 | 171,37 | 171,37 | 142.885 |
| 09 ene 2024 | 170,63 | 172,34 | 170,20 | 170,97 | 170,97 | 143.089 |
| 08 ene 2024 | 170,23 | 171,39 | 169,92 | 171,07 | 171,07 | 672.841 |
| 05 ene 2024 | 171,01 | 171,56 | 169,44 | 171,17 | 171,17 | 412.426 |
| 04 ene 2024 | 171,45 | 173,00 | 170,62 | 171,68 | 171,68 | 268.670 |
| 03 ene 2024 | 174,75 | 175,96 | 171,12 | 171,52 | 171,52 | 427.994 |
| 02 ene 2024 | 177,49 | 177,80 | 172,66 | 174,68 | 174,68 | 245.316 |
| 29 dic 2023 | 177,36 | 177,52 | 175,14 | 176,29 | 176,29 | 96.426 |
| 28 dic 2023 | 177,20 | 177,48 | 176,06 | 176,48 | 176,48 | 155.235 |
| 27 dic 2023 | 178,50 | 178,44 | 176,20 | 176,62 | 176,62 | 279.332 |
| 22 dic 2023 | 177,01 | 178,50 | 175,66 | 177,50 | 177,50 | 253.262 |
| 21 dic 2023 | 177,51 | 178,54 | 176,36 | 176,46 | 176,46 | 239.546 |
| 20 dic 2023 | 175,97 | 178,14 | 175,44 | 177,81 | 177,81 | 663.336 |
| 19 dic 2023 | 175,51 | 177,60 | 174,56 | 176,73 | 176,73 | 393.357 |
| 18 dic 2023 | 175,72 | 177,54 | 174,66 | 175,88 | 175,88 | 890.612 |
| 15 dic 2023 | 175,41 | 177,72 | 174,76 | 176,56 | 176,56 | 854.852 |
| 14 dic 2023 | 179,76 | 180,96 | 173,52 | 174,72 | 174,72 | 751.485 |
| 13 dic 2023 | 176,69 | 179,70 | 177,22 | 178,69 | 178,69 | 550.283 |
| 12 dic 2023 | 176,88 | 178,62 | 175,56 | 178,28 | 178,28 | 298.586 |
| 11 dic 2023 | 175,57 | 176,74 | 174,14 | 176,59 | 176,59 | 784.700 |
| 08 dic 2023 | 173,05 | 175,74 | 173,46 | 175,57 | 175,57 | 428.516 |
| 07 dic 2023 | 173,62 | 175,06 | 172,40 | 174,03 | 174,03 | 727.308 |
| *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.