Mercados españoles abiertos en 7 hrs 20 min
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0703 -0,0001 (-0,01%) Petróleo Brent
88,57 +0,15 (+0,17%) Bitcoin EUR
62.091,57 -412,32 (-0,66%)
Mercedes-Benz Group AG (0NXX.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:08PM BST
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 abr 2024 | 75,23 | 75,23 | 73,23 | 74,08 | 74,08 | 255.774 |
| 22 abr 2024 | 74,85 | 75,37 | 73,38 | 74,30 | 74,30 | 367.141 |
| 19 abr 2024 | 74,20 | 75,18 | 73,33 | 74,04 | 74,04 | 610.927 |
| 18 abr 2024 | 74,71 | 75,32 | 73,95 | 74,71 | 74,71 | 2.850.851 |
| 17 abr 2024 | 74,60 | 75,21 | 73,97 | 74,48 | 74,48 | 549.898 |
| 16 abr 2024 | 75,07 | 76,62 | 74,20 | 74,25 | 74,25 | 1.872.816 |
| 15 abr 2024 | 75,55 | 77,13 | 74,75 | 76,08 | 76,08 | 4.224.059 |
| 12 abr 2024 | 76,42 | 76,54 | 74,85 | 75,14 | 75,14 | 6.448.057 |
| 11 abr 2024 | 76,07 | 76,45 | 74,92 | 75,37 | 75,37 | 387.960 |
| 10 abr 2024 | 76,93 | 77,42 | 75,34 | 75,84 | 75,84 | 637.685 |
| 09 abr 2024 | 76,36 | 77,07 | 75,91 | 76,24 | 76,24 | 318.320 |
| 08 abr 2024 | 75,07 | 77,46 | 74,27 | 76,73 | 76,73 | 1.271.429 |
| 05 abr 2024 | 74,21 | 74,78 | 73,39 | 74,47 | 74,47 | 786.258 |
| 04 abr 2024 | 73,93 | 75,64 | 73,46 | 75,39 | 75,39 | 1.179.501 |
| 03 abr 2024 | 73,65 | 74,02 | 73,21 | 73,60 | 73,60 | 1.038.862 |
| 02 abr 2024 | 74,19 | 74,68 | 73,34 | 73,57 | 73,57 | 998.123 |
| 28 mar 2024 | 73,65 | 74,20 | 73,07 | 73,90 | 73,90 | 507.744 |
| 27 mar 2024 | 73,43 | 73,90 | 72,83 | 73,72 | 73,72 | 859.724 |
| 26 mar 2024 | 73,75 | 74,22 | 73,27 | 73,43 | 73,43 | 661.132 |
| 25 mar 2024 | 73,57 | 73,97 | 73,05 | 73,50 | 73,50 | 2.426.645 |
| 22 mar 2024 | 73,29 | 73,62 | 72,95 | 73,46 | 73,46 | 1.646.401 |
| 21 mar 2024 | 74,46 | 74,95 | 73,00 | 73,56 | 73,56 | 402.174 |
| 20 mar 2024 | 74,04 | 74,15 | 73,43 | 73,71 | 73,71 | 313.551 |
| 19 mar 2024 | 73,75 | 74,23 | 72,91 | 74,17 | 74,17 | 2.491.435 |
| 18 mar 2024 | 73,43 | 73,95 | 72,66 | 73,36 | 73,36 | 1.536.729 |
| 15 mar 2024 | 72,90 | 73,98 | 72,10 | 73,58 | 73,58 | 2.787.576 |
| 14 mar 2024 | 72,56 | 73,44 | 72,05 | 72,38 | 72,38 | 3.767.665 |
| 13 mar 2024 | 72,99 | 73,76 | 72,24 | 72,64 | 72,64 | 1.709.548 |
| 12 mar 2024 | 72,42 | 73,49 | 71,96 | 73,25 | 73,25 | 982.876 |
| 11 mar 2024 | 72,35 | 72,99 | 71,86 | 72,33 | 72,33 | 608.080 |
| 08 mar 2024 | 72,46 | 72,99 | 72,07 | 72,93 | 72,93 | 2.097.969 |
| 07 mar 2024 | 71,27 | 73,29 | 71,00 | 72,43 | 72,43 | 2.348.189 |
| 06 mar 2024 | 73,64 | 73,85 | 72,80 | 73,10 | 73,10 | 2.525.199 |
| 05 mar 2024 | 73,72 | 73,80 | 72,67 | 73,69 | 73,69 | 1.241.039 |
| 04 mar 2024 | 73,82 | 74,26 | 73,52 | 73,79 | 73,79 | 545.050 |
| 01 mar 2024 | 74,13 | 75,38 | 72,92 | 74,10 | 74,10 | 3.581.363 |
| 29 feb 2024 | 73,54 | 74,23 | 72,95 | 73,88 | 73,88 | 1.882.817 |
| 28 feb 2024 | 72,86 | 73,49 | 71,72 | 73,15 | 73,15 | 2.255.968 |
| 27 feb 2024 | 71,29 | 72,53 | 70,92 | 72,19 | 72,19 | 756.067 |
| 26 feb 2024 | 71,44 | 72,35 | 69,93 | 71,49 | 71,49 | 1.212.105 |
| 23 feb 2024 | 71,72 | 72,90 | 71,36 | 71,47 | 71,47 | 2.097.365 |
| 22 feb 2024 | 70,83 | 72,23 | 67,66 | 71,57 | 71,57 | 3.692.699 |
| 21 feb 2024 | 67,61 | 68,65 | 66,37 | 68,26 | 68,26 | 1.973.861 |
| 20 feb 2024 | 67,29 | 68,04 | 66,45 | 66,79 | 66,79 | 3.457.794 |
| 19 feb 2024 | 67,36 | 67,79 | 66,97 | 67,52 | 67,52 | 1.433.262 |
| 16 feb 2024 | 67,35 | 68,34 | 66,44 | 67,81 | 67,81 | 878.143 |
| 15 feb 2024 | 66,16 | 67,17 | 65,14 | 66,92 | 66,92 | 907.281 |
| 14 feb 2024 | 65,22 | 65,84 | 64,72 | 65,48 | 65,48 | 931.690 |
| 13 feb 2024 | 65,67 | 66,39 | 65,25 | 65,39 | 65,39 | 571.714 |
| 12 feb 2024 | 65,26 | 66,00 | 64,53 | 65,61 | 65,61 | 832.905 |
| 09 feb 2024 | 65,06 | 65,43 | 64,25 | 65,06 | 65,06 | 1.358.794 |
| 08 feb 2024 | 64,43 | 65,26 | 63,59 | 64,91 | 64,91 | 403.727 |
| 07 feb 2024 | 64,09 | 65,17 | 63,57 | 64,34 | 64,34 | 477.774 |
| 06 feb 2024 | 63,84 | 64,14 | 62,80 | 63,86 | 63,86 | 2.604.426 |
| 05 feb 2024 | 64,56 | 64,60 | 63,15 | 63,18 | 63,18 | 420.843 |
| 02 feb 2024 | 63,97 | 65,14 | 62,70 | 64,50 | 64,50 | 1.728.586 |
| 01 feb 2024 | 62,86 | 63,53 | 62,47 | 62,96 | 62,96 | 734.931 |
| 31 ene 2024 | 62,10 | 63,23 | 61,63 | 62,84 | 62,84 | 1.072.690 |
| 30 ene 2024 | 62,26 | 62,99 | 61,54 | 62,07 | 62,07 | 2.311.626 |
| 29 ene 2024 | 61,31 | 61,89 | 60,78 | 61,51 | 61,51 | 2.636.923 |
| 26 ene 2024 | 59,78 | 61,41 | 59,39 | 61,04 | 61,04 | 1.332.572 |
| 25 ene 2024 | 60,56 | 60,61 | 59,40 | 59,79 | 59,79 | 790.995 |
| 24 ene 2024 | 60,65 | 61,05 | 59,85 | 60,84 | 60,84 | 1.384.006 |
| 23 ene 2024 | 59,49 | 60,91 | 59,29 | 60,43 | 60,43 | 3.568.566 |
| 22 ene 2024 | 59,54 | 60,08 | 58,75 | 59,28 | 59,28 | 665.117 |
| 19 ene 2024 | 60,10 | 60,14 | 59,03 | 59,24 | 59,24 | 881.203 |
| 18 ene 2024 | 59,14 | 60,33 | 58,74 | 59,96 | 59,96 | 3.963.525 |
| 17 ene 2024 | 60,31 | 61,65 | 59,22 | 59,52 | 59,52 | 874.204 |
| 16 ene 2024 | 61,15 | 61,79 | 60,70 | 61,17 | 61,17 | 1.323.037 |
| 15 ene 2024 | 61,06 | 61,80 | 60,71 | 61,42 | 61,42 | 1.935.959 |
| 12 ene 2024 | 62,47 | 62,89 | 61,20 | 61,30 | 61,30 | 1.648.962 |
| 11 ene 2024 | 63,41 | 64,03 | 62,21 | 62,47 | 62,47 | 2.660.469 |
| 10 ene 2024 | 63,75 | 64,05 | 62,74 | 63,13 | 63,13 | 387.769 |
| 09 ene 2024 | 63,63 | 64,42 | 63,17 | 63,63 | 63,63 | 3.762.012 |
| 08 ene 2024 | 62,51 | 63,61 | 62,16 | 63,33 | 63,33 | 428.780 |
| 05 ene 2024 | 61,92 | 63,29 | 61,52 | 62,57 | 62,57 | 999.517 |
| 04 ene 2024 | 62,46 | 62,83 | 61,82 | 62,67 | 62,67 | 1.832.229 |
| 03 ene 2024 | 63,35 | 63,71 | 61,87 | 62,19 | 62,19 | 304.581 |
| 02 ene 2024 | 62,78 | 63,77 | 62,17 | 63,39 | 63,39 | 389.789 |
| 29 dic 2023 | 62,28 | 62,74 | 62,08 | 62,58 | 62,58 | 126.428 |
| 28 dic 2023 | 62,79 | 62,84 | 62,22 | 62,24 | 62,24 | 335.385 |
| 27 dic 2023 | 62,66 | 63,03 | 62,37 | 62,79 | 62,79 | 867.505 |
| 22 dic 2023 | 62,61 | 63,25 | 62,16 | 62,88 | 62,88 | 363.076 |
| 21 dic 2023 | 62,36 | 63,52 | 61,92 | 62,74 | 62,74 | 1.061.132 |
| 20 dic 2023 | 63,38 | 63,92 | 62,83 | 63,13 | 63,13 | 3.401.156 |
| 19 dic 2023 | 63,33 | 63,93 | 62,84 | 63,31 | 63,31 | 352.138 |
| 18 dic 2023 | 63,72 | 64,22 | 63,29 | 63,29 | 63,29 | 1.415.855 |
| 15 dic 2023 | 64,03 | 65,32 | 63,11 | 64,29 | 64,29 | 1.723.420 |
| 14 dic 2023 | 63,41 | 64,19 | 61,36 | 63,42 | 63,42 | 1.057.497 |
| 13 dic 2023 | 61,86 | 63,10 | 61,46 | 61,78 | 61,78 | 1.656.944 |
| 12 dic 2023 | 63,31 | 63,59 | 62,67 | 63,18 | 63,18 | 594.071 |
| 11 dic 2023 | 62,96 | 63,38 | 62,49 | 63,02 | 63,02 | 1.932.422 |
| 08 dic 2023 | 62,41 | 63,11 | 61,96 | 63,03 | 63,03 | 825.045 |
| 07 dic 2023 | 62,04 | 62,57 | 61,71 | 62,33 | 62,33 | 662.654 |
| 06 dic 2023 | 61,65 | 62,99 | 61,08 | 62,63 | 62,63 | 552.486 |
| 05 dic 2023 | 60,33 | 61,68 | 59,99 | 61,40 | 61,40 | 1.181.256 |
| 04 dic 2023 | 60,10 | 60,76 | 59,83 | 60,53 | 60,53 | 2.290.501 |
| 01 dic 2023 | 59,65 | 69,67 | 58,38 | 59,88 | 59,88 | 1.277.228 |
| 30 nov 2023 | 59,52 | 59,76 | 58,64 | 59,64 | 59,64 | 478.376 |
| 29 nov 2023 | 58,03 | 59,54 | 57,58 | 59,26 | 59,26 | 463.465 |
| *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.