Mercados españoles abiertos en 5 hrs 12 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.560,91 +324,84 (+0,85%) Dólar/Euro
1,0769 -0,0005 (-0,04%) Petróleo Brent
83,58 +0,25 (+0,30%) Bitcoin EUR
59.366,29 -250,21 (-0,42%)
thyssenkrupp AG (0O1C.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 07:14PM BST
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 0,0000 | 0,0000 | 0,0000 | 4,9660 | 4,9660 | 16 |
| 03 may 2024 | 4,8960 | 4,9260 | 4,8080 | 4,8580 | 4,8580 | 55.336 |
| 02 may 2024 | 4,7420 | 4,8517 | 4,8517 | 4,8560 | 4,8560 | 1.261.364 |
| 01 may 2024 | 4,7375 | 4,7375 | 4,7375 | 4,7375 | 4,7375 | - |
| 30 abr 2024 | 4,7755 | 4,8500 | 4,7080 | 4,7375 | 4,7375 | 140.413 |
| 29 abr 2024 | 4,8050 | 4,8920 | 4,6990 | 4,7880 | 4,7880 | 1.853.595 |
| 26 abr 2024 | 4,6510 | 4,9940 | 4,6440 | 4,7590 | 4,7590 | 2.483.987 |
| 25 abr 2024 | 4,5185 | 4,5440 | 4,4160 | 4,4515 | 4,4515 | 4.013.552 |
| 24 abr 2024 | 4,5310 | 4,5770 | 4,4630 | 4,4925 | 4,4925 | 390.986 |
| 23 abr 2024 | 4,5175 | 4,5640 | 4,4730 | 4,5150 | 4,5150 | 422.978 |
| 22 abr 2024 | 4,5545 | 4,5880 | 4,4800 | 4,5095 | 4,5095 | 1.188.896 |
| 19 abr 2024 | 4,6020 | 4,6850 | 4,5080 | 4,5320 | 4,5320 | 559.393 |
| 18 abr 2024 | 4,6225 | 4,6900 | 4,5730 | 4,6805 | 4,6805 | 498.148 |
| 17 abr 2024 | 4,6355 | 4,7060 | 4,6000 | 4,6320 | 4,6320 | 252.947 |
| 16 abr 2024 | 4,7935 | 4,9380 | 4,6280 | 4,6470 | 4,6470 | 817.094 |
| 15 abr 2024 | 4,8165 | 5,0040 | 4,7460 | 4,9060 | 4,9060 | 3.258.145 |
| 12 abr 2024 | 4,9360 | 5,2500 | 4,8500 | 4,8780 | 4,8780 | 2.628.609 |
| 11 abr 2024 | 5,2390 | 5,3020 | 4,8920 | 4,9435 | 4,9435 | 1.797.386 |
| 10 abr 2024 | 5,4230 | 5,4580 | 5,2202 | 5,2750 | 5,2750 | 472.602 |
| 09 abr 2024 | 5,3200 | 5,4020 | 5,2680 | 5,3620 | 5,3620 | 955.883 |
| 08 abr 2024 | 5,2570 | 5,3260 | 5,2160 | 5,3260 | 5,3260 | 253.206 |
| 05 abr 2024 | 5,1740 | 5,2560 | 5,1480 | 5,2310 | 5,2310 | 578.774 |
| 04 abr 2024 | 5,1830 | 5,2860 | 5,1151 | 5,2400 | 5,2400 | 827.505 |
| 03 abr 2024 | 4,9860 | 5,1960 | 4,9520 | 5,1770 | 5,1770 | 681.306 |
| 02 abr 2024 | 5,0070 | 5,1320 | 4,9440 | 5,0280 | 5,0280 | 670.377 |
| 28 mar 2024 | 5,0350 | 5,0720 | 4,8980 | 4,9885 | 4,9885 | 334.662 |
| 27 mar 2024 | 4,9660 | 5,0400 | 4,9320 | 5,0150 | 5,0150 | 253.521 |
| 26 mar 2024 | 4,9785 | 5,0380 | 4,9360 | 4,9830 | 4,9830 | 148.620 |
| 25 mar 2024 | 4,9920 | 5,0240 | 4,9420 | 4,9950 | 4,9950 | 306.727 |
| 22 mar 2024 | 4,9255 | 5,0340 | 4,9250 | 4,9940 | 4,9940 | 441.253 |
| 21 mar 2024 | 4,9590 | 5,0700 | 4,8400 | 4,9445 | 4,9445 | 326.371 |
| 20 mar 2024 | 4,8090 | 4,9210 | 4,8000 | 4,8860 | 4,8860 | 202.720 |
| 19 mar 2024 | 4,8990 | 4,9600 | 4,7520 | 4,8470 | 4,8470 | 486.081 |
| 18 mar 2024 | 4,6660 | 4,9180 | 4,6550 | 4,8210 | 4,8210 | 799.143 |
| 15 mar 2024 | 4,6330 | 4,7250 | 4,5760 | 4,6680 | 4,6680 | 709.354 |
| 14 mar 2024 | 4,6870 | 4,7370 | 4,6300 | 4,6510 | 4,6510 | 527.899 |
| 13 mar 2024 | 4,6995 | 4,7300 | 4,6289 | 4,6910 | 4,6910 | 244.039 |
| 12 mar 2024 | 4,6085 | 4,7400 | 4,5580 | 4,7080 | 4,7080 | 631.038 |
| 11 mar 2024 | 4,5420 | 4,6130 | 4,5030 | 4,5770 | 4,5770 | 2.089.358 |
| 08 mar 2024 | 4,5450 | 4,6370 | 4,4890 | 4,6020 | 4,6020 | 4.186.801 |
| 07 mar 2024 | 4,5375 | 4,6060 | 4,4900 | 4,5385 | 4,5385 | 509.446 |
| 06 mar 2024 | 4,5620 | 4,6460 | 4,5500 | 4,5785 | 4,5785 | 4.699.222 |
| 05 mar 2024 | 4,5775 | 4,6820 | 4,5130 | 4,5235 | 4,5235 | 378.205 |
| 04 mar 2024 | 4,7265 | 4,7400 | 4,6200 | 4,6685 | 4,6685 | 326.323 |
| 01 mar 2024 | 4,7270 | 4,7610 | 4,6110 | 4,7395 | 4,7395 | 3.852.925 |
| 29 feb 2024 | 4,6930 | 4,7600 | 4,6070 | 4,7305 | 4,7305 | 705.202 |
| 28 feb 2024 | 4,6575 | 4,7140 | 4,5860 | 4,6980 | 4,6980 | 1.256.467 |
| 27 feb 2024 | 4,4770 | 4,6370 | 4,4020 | 4,6220 | 4,6220 | 1.335.007 |
| 26 feb 2024 | 4,4130 | 4,4600 | 4,2940 | 4,4335 | 4,4335 | 784.018 |
| 23 feb 2024 | 4,4330 | 4,8400 | 4,3760 | 4,4085 | 4,4085 | 1.730.999 |
| 22 feb 2024 | 4,5385 | 4,5750 | 4,4300 | 4,4350 | 4,4350 | 626.744 |
| 21 feb 2024 | 4,4960 | 4,5650 | 4,4530 | 4,4955 | 4,4955 | 523.881 |
| 20 feb 2024 | 4,5320 | 4,6100 | 4,4500 | 4,4765 | 4,4765 | 891.135 |
| 19 feb 2024 | 4,7465 | 4,7850 | 4,5760 | 4,5865 | 4,5865 | 5.346.804 |
| 16 feb 2024 | 4,6705 | 4,8800 | 4,6250 | 4,7975 | 4,7975 | 1.510.975 |
| 15 feb 2024 | 4,9150 | 4,9200 | 4,6290 | 4,6460 | 4,6460 | 1.814.870 |
| 14 feb 2024 | 5,4570 | 5,5540 | 4,8560 | 4,9835 | 4,9835 | 4.021.341 |
| 13 feb 2024 | 5,6050 | 5,6440 | 5,4700 | 5,5220 | 5,5220 | 1.670.034 |
| 12 feb 2024 | 5,5270 | 5,6760 | 5,5200 | 5,6080 | 5,6080 | 10.959.134 |
| 09 feb 2024 | 5,5890 | 5,5940 | 5,4800 | 5,5080 | 5,5080 | 712.740 |
| 08 feb 2024 | 5,4710 | 5,6340 | 5,4360 | 5,5960 | 5,5960 | 1.670.898 |
| 07 feb 2024 | 5,5260 | 5,5640 | 5,4440 | 5,4520 | 5,4520 | 1.022.739 |
| 06 feb 2024 | 5,4740 | 5,5840 | 5,4140 | 5,5340 | 5,5340 | 2.232.587 |
| 05 feb 2024 | 5,6180 | 5,6920 | 5,4320 | 5,4660 | 5,4660 | 2.556.423 |
| 05 feb 2024 | 0.15 Dividendo | |||||
| 02 feb 2024 | 5,8150 | 5,8800 | 5,7340 | 5,7660 | 5,6160 | 2.351.573 |
| 01 feb 2024 | 5,7550 | 5,8120 | 5,6800 | 5,7850 | 5,6345 | 839.071 |
| 31 ene 2024 | 5,8100 | 5,8740 | 5,7440 | 5,7740 | 5,6238 | 794.532 |
| 30 ene 2024 | 5,7950 | 5,8240 | 5,7280 | 5,7940 | 5,6433 | 1.358.112 |
| 29 ene 2024 | 5,7630 | 5,7800 | 5,7000 | 5,7430 | 5,5936 | 1.274.760 |
| 26 ene 2024 | 5,7590 | 5,8300 | 5,6940 | 5,8050 | 5,6540 | 426.439 |
| 25 ene 2024 | 5,8170 | 5,8240 | 5,6980 | 5,7560 | 5,6063 | 501.460 |
| 24 ene 2024 | 5,8700 | 5,9400 | 5,8000 | 5,8460 | 5,6939 | 2.343.238 |
| 23 ene 2024 | 5,7410 | 5,8260 | 5,7180 | 5,8010 | 5,6501 | 533.633 |
| 22 ene 2024 | 5,6970 | 5,7520 | 5,6160 | 5,6960 | 5,5478 | 330.058 |
| 19 ene 2024 | 5,7290 | 5,7600 | 5,6440 | 5,6830 | 5,5352 | 1.205.793 |
| 18 ene 2024 | 5,7190 | 5,7540 | 5,6120 | 5,6980 | 5,5498 | 637.112 |
| 17 ene 2024 | 5,6170 | 5,7880 | 5,5480 | 5,6870 | 5,5391 | 1.015.813 |
| 16 ene 2024 | 5,8260 | 5,9020 | 5,6800 | 5,7430 | 5,5936 | 1.080.068 |
| 15 ene 2024 | 6,1280 | 6,1720 | 5,8560 | 5,8720 | 5,7192 | 455.683 |
| 12 ene 2024 | 6,3390 | 6,3720 | 5,9940 | 6,1300 | 5,9705 | 2.700.512 |
| 11 ene 2024 | 6,3590 | 6,4500 | 3,3620 | 6,3660 | 6,2004 | 3.737.620 |
| 10 ene 2024 | 6,2840 | 6,3480 | 6,1180 | 6,3320 | 6,1673 | 3.138.117 |
| 09 ene 2024 | 6,2600 | 6,3380 | 6,2260 | 6,2840 | 6,1205 | 3.104.778 |
| 08 ene 2024 | 6,1420 | 6,2400 | 6,0720 | 6,2220 | 6,0601 | 1.216.991 |
| 05 ene 2024 | 6,1170 | 6,1800 | 6,0700 | 6,1540 | 5,9939 | 529.316 |
| 04 ene 2024 | 6,1690 | 6,2640 | 6,1160 | 6,1460 | 5,9861 | 188.331 |
| 03 ene 2024 | 6,3110 | 6,3180 | 6,1100 | 6,1270 | 5,9676 | 457.372 |
| 02 ene 2024 | 6,3070 | 6,4080 | 6,2800 | 6,3250 | 6,1605 | 327.003 |
| 29 dic 2023 | 6,3000 | 6,3500 | 6,2600 | 6,3200 | 6,1556 | 77.268 |
| 28 dic 2023 | 6,3560 | 6,3800 | 6,2700 | 6,3220 | 6,1575 | 79.427 |
| 27 dic 2023 | 6,3310 | 6,3780 | 6,2900 | 6,3570 | 6,1916 | 743.869 |
| 22 dic 2023 | 6,3390 | 6,3960 | 6,2520 | 6,2990 | 6,1351 | 251.324 |
| 21 dic 2023 | 6,3680 | 6,4200 | 6,3300 | 6,3490 | 6,1838 | 585.477 |
| 20 dic 2023 | 6,4420 | 6,4860 | 6,3500 | 6,4000 | 6,2335 | 673.924 |
| 19 dic 2023 | 6,3500 | 6,4480 | 6,3220 | 6,3610 | 6,1955 | 1.964.230 |
| 18 dic 2023 | 6,1700 | 6,4300 | 6,1440 | 6,3580 | 6,1926 | 1.968.414 |
| 15 dic 2023 | 6,3720 | 6,4180 | 6,2880 | 6,3220 | 6,1575 | 310.055 |
| 14 dic 2023 | 6,3070 | 6,4280 | 6,1240 | 6,3220 | 6,1575 | 3.648.541 |
| 13 dic 2023 | 6,2280 | 6,3120 | 6,1260 | 6,1680 | 6,0075 | 467.771 |
| *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.