Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.860,18 +191,82 (+0,31%)
Merck KGaA (0O14.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 172,75 | 173,30 | 170,85 | 171,60 | 171,60 | 113.629 |
| 13 jun 2024 | 175,05 | 175,40 | 170,55 | 171,77 | 171,77 | 86.852 |
| 12 jun 2024 | 172,45 | 176,20 | 170,75 | 175,75 | 175,75 | 260.506 |
| 11 jun 2024 | 172,30 | 173,65 | 170,90 | 172,32 | 172,32 | 13.784 |
| 10 jun 2024 | 169,70 | 171,55 | 168,75 | 171,27 | 171,27 | 283.628 |
| 07 jun 2024 | 172,93 | 173,05 | 170,65 | 171,38 | 171,38 | 8833 |
| 06 jun 2024 | 171,40 | 173,05 | 171,15 | 172,20 | 172,20 | 37.522 |
| 05 jun 2024 | 167,50 | 172,20 | 167,35 | 171,10 | 171,10 | 40.482 |
| 04 jun 2024 | 167,98 | 168,45 | 166,35 | 167,07 | 167,07 | 8493 |
| 03 jun 2024 | 167,48 | 167,95 | 166,70 | 166,98 | 166,98 | 288.552 |
| 31 may 2024 | 164,77 | 167,00 | 164,15 | 166,57 | 166,57 | 40.707 |
| 30 may 2024 | 167,75 | 169,25 | 164,70 | 164,95 | 164,95 | 51.626 |
| 29 may 2024 | 168,07 | 171,10 | 166,40 | 168,48 | 168,48 | 132.363 |
| 28 may 2024 | 167,95 | 168,20 | 166,85 | 167,30 | 167,30 | 4930 |
| 24 may 2024 | 167,80 | 170,10 | 166,70 | 167,70 | 167,70 | 147.844 |
| 23 may 2024 | 169,68 | 170,30 | 168,40 | 169,40 | 169,40 | 7084 |
| 22 may 2024 | 165,82 | 168,50 | 165,30 | 167,73 | 167,73 | 38.004 |
| 21 may 2024 | 166,18 | 167,55 | 165,05 | 165,60 | 165,60 | 412.387 |
| 20 may 2024 | 167,50 | 168,40 | 166,00 | 165,90 | 165,90 | 46.711 |
| 17 may 2024 | 167,85 | 169,25 | 166,75 | 167,25 | 167,25 | 9899 |
| 16 may 2024 | 166,23 | 168,70 | 164,35 | 167,65 | 167,65 | 11.386 |
| 15 may 2024 | 162,23 | 166,40 | 161,50 | 165,77 | 165,77 | 130.588 |
| 14 may 2024 | 155,00 | 158,60 | 155,10 | 158,68 | 158,68 | 70.170 |
| 13 may 2024 | 155,77 | 156,75 | 154,30 | 154,70 | 154,70 | 24.449 |
| 10 may 2024 | 156,23 | 156,40 | 155,05 | 156,00 | 156,00 | 5696 |
| 09 may 2024 | 153,65 | 156,00 | 153,40 | 155,55 | 155,55 | 6297 |
| 08 may 2024 | 153,82 | 155,80 | 153,80 | 153,70 | 153,70 | 296.350 |
| 07 may 2024 | 152,55 | 153,50 | 151,95 | 152,95 | 152,95 | 1577 |
| 03 may 2024 | 150,93 | 154,45 | 149,35 | 151,90 | 151,90 | 8978 |
| 02 may 2024 | 149,85 | 149,82 | 149,64 | 150,30 | 150,30 | 10.581 |
| 01 may 2024 | 148,95 | 148,95 | 148,95 | 149,15 | 149,15 | 6378 |
| 30 abr 2024 | 150,05 | 151,15 | 148,10 | 149,15 | 149,15 | 167.708 |
| 29 abr 2024 | 150,02 | 150,60 | 149,20 | 149,93 | 149,93 | 8392 |
| 29 abr 2024 | 2.2 Dividendo | |||||
| 26 abr 2024 | 150,07 | 152,45 | 149,30 | 152,50 | 150,30 | 26.554 |
| 25 abr 2024 | 151,98 | 152,05 | 149,50 | 149,85 | 147,69 | 186.499 |
| 24 abr 2024 | 153,30 | 155,50 | 152,05 | 152,00 | 149,81 | 377.834 |
| 23 abr 2024 | 148,52 | 155,00 | 147,90 | 154,50 | 152,27 | 191.204 |
| 22 abr 2024 | 147,02 | 148,10 | 146,20 | 147,73 | 145,59 | 488.211 |
| 19 abr 2024 | 145,75 | 146,70 | 144,45 | 146,05 | 143,94 | 84.674 |
| 18 abr 2024 | 145,93 | 146,78 | 142,80 | 146,27 | 144,16 | 198.103 |
| 17 abr 2024 | 150,60 | 150,90 | 146,50 | 147,65 | 145,52 | 123.061 |
| 16 abr 2024 | 150,73 | 153,15 | 150,25 | 151,25 | 149,07 | 51.825 |
| 15 abr 2024 | 152,80 | 155,50 | 151,65 | 151,95 | 149,76 | 179.902 |
| 12 abr 2024 | 153,20 | 155,05 | 151,85 | 153,00 | 150,79 | 135.134 |
| 11 abr 2024 | 149,95 | 153,05 | 149,40 | 151,80 | 149,61 | 215.476 |
| 10 abr 2024 | 153,85 | 154,65 | 149,90 | 150,55 | 148,38 | 325.026 |
| 09 abr 2024 | 152,52 | 153,75 | 151,80 | 153,15 | 150,94 | 52.746 |
| 08 abr 2024 | 151,63 | 153,45 | 150,75 | 152,93 | 150,72 | 72.980 |
| 05 abr 2024 | 152,15 | 156,45 | 150,05 | 152,52 | 150,32 | 202.612 |
| 04 abr 2024 | 157,73 | 157,70 | 154,75 | 156,30 | 154,05 | 75.282 |
| 03 abr 2024 | 157,27 | 157,85 | 156,05 | 157,25 | 154,98 | 41.124 |
| 02 abr 2024 | 163,52 | 164,60 | 157,70 | 158,70 | 156,41 | 199.027 |
| 28 mar 2024 | 161,07 | 164,60 | 160,45 | 164,20 | 161,83 | 78.044 |
| 27 mar 2024 | 159,02 | 160,40 | 157,70 | 160,00 | 157,69 | 58.015 |
| 26 mar 2024 | 159,88 | 160,05 | 158,63 | 158,90 | 156,61 | 50.961 |
| 25 mar 2024 | 161,20 | 161,90 | 159,55 | 159,65 | 157,35 | 66.332 |
| 22 mar 2024 | 160,85 | 163,10 | 160,50 | 162,65 | 160,30 | 348.184 |
| 21 mar 2024 | 158,77 | 161,60 | 158,65 | 161,13 | 158,80 | 35.364 |
| 20 mar 2024 | 157,50 | 157,90 | 155,30 | 155,98 | 153,72 | 57.438 |
| 19 mar 2024 | 156,30 | 157,30 | 155,90 | 156,65 | 154,39 | 303.392 |
| 18 mar 2024 | 156,32 | 158,00 | 155,85 | 156,60 | 154,34 | 43.103 |
| 15 mar 2024 | 159,70 | 159,45 | 156,85 | 157,65 | 155,38 | 70.174 |
| 14 mar 2024 | 159,75 | 160,85 | 158,85 | 159,95 | 157,64 | 101.910 |
| 13 mar 2024 | 161,55 | 162,90 | 159,15 | 159,70 | 157,40 | 55.866 |
| 12 mar 2024 | 157,73 | 161,25 | 155,80 | 160,80 | 158,48 | 87.176 |
| 11 mar 2024 | 157,23 | 158,50 | 154,55 | 156,00 | 153,75 | 44.701 |
| 08 mar 2024 | 156,82 | 158,95 | 154,95 | 156,75 | 154,49 | 192.538 |
| 07 mar 2024 | 156,02 | 161,85 | 155,00 | 157,90 | 155,62 | 205.538 |
| 06 mar 2024 | 159,13 | 159,50 | 158,05 | 158,75 | 156,46 | 51.594 |
| 05 mar 2024 | 157,40 | 160,15 | 157,25 | 158,80 | 156,51 | 41.459 |
| 04 mar 2024 | 158,00 | 158,20 | 157,05 | 157,43 | 155,15 | 84.232 |
| 01 mar 2024 | 156,93 | 158,90 | 154,00 | 158,80 | 156,51 | 90.705 |
| 29 feb 2024 | 159,25 | 160,35 | 157,77 | 158,43 | 156,14 | 172.819 |
| 28 feb 2024 | 158,50 | 159,65 | 158,15 | 158,70 | 156,41 | 44.724 |
| 27 feb 2024 | 155,77 | 157,88 | 155,80 | 156,95 | 154,69 | 43.778 |
| 26 feb 2024 | 158,48 | 159,35 | 156,22 | 156,75 | 154,49 | 81.575 |
| 23 feb 2024 | 157,98 | 159,16 | 157,35 | 158,65 | 156,36 | 54.226 |
| 22 feb 2024 | 154,80 | 158,05 | 152,65 | 156,70 | 154,44 | 74.656 |
| 21 feb 2024 | 152,18 | 153,95 | 150,10 | 153,45 | 151,24 | 156.614 |
| 20 feb 2024 | 156,00 | 156,35 | 153,31 | 153,65 | 151,43 | 143.254 |
| 19 feb 2024 | 155,27 | 156,65 | 153,85 | 155,70 | 153,45 | 135.987 |
| 16 feb 2024 | 156,13 | 157,45 | 153,40 | 156,30 | 154,05 | 157.427 |
| 15 feb 2024 | 154,82 | 156,43 | 154,55 | 155,85 | 153,60 | 133.631 |
| 14 feb 2024 | 150,75 | 154,50 | 150,45 | 153,43 | 151,21 | 440.514 |
| 13 feb 2024 | 151,98 | 153,15 | 150,50 | 151,25 | 149,07 | 155.775 |
| 12 feb 2024 | 153,05 | 154,25 | 151,55 | 152,10 | 149,91 | 54.168 |
| 09 feb 2024 | 151,50 | 153,10 | 151,40 | 152,27 | 150,08 | 46.808 |
| 08 feb 2024 | 149,27 | 152,90 | 149,10 | 151,10 | 148,92 | 73.507 |
| 07 feb 2024 | 151,93 | 152,60 | 149,30 | 149,35 | 147,20 | 271.620 |
| 06 feb 2024 | 148,63 | 150,40 | 146,50 | 150,10 | 147,93 | 55.641 |
| 05 feb 2024 | 146,80 | 149,60 | 146,65 | 148,35 | 146,21 | 164.981 |
| 02 feb 2024 | 150,60 | 150,95 | 146,85 | 147,30 | 145,18 | 130.748 |
| 01 feb 2024 | 150,95 | 153,35 | 149,50 | 149,60 | 147,44 | 82.135 |
| 31 ene 2024 | 151,35 | 153,95 | 151,15 | 152,00 | 149,81 | 79.627 |
| 30 ene 2024 | 154,40 | 154,95 | 148,05 | 151,40 | 149,22 | 128.425 |
| 29 ene 2024 | 154,30 | 156,85 | 153,10 | 154,18 | 151,95 | 190.414 |
| 26 ene 2024 | 153,35 | 157,05 | 151,40 | 155,23 | 152,99 | 420.981 |
| 25 ene 2024 | 147,15 | 148,00 | 144,90 | 146,95 | 144,83 | 308.582 |
| 24 ene 2024 | 149,27 | 149,45 | 146,83 | 147,55 | 145,42 | 24.589 |
| *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.