Mercados españoles abiertos en 4 hrs 58 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.631,47 -315,46 (-0,81%) Dólar/Euro
1,0866 +0,0007 (+0,07%) Petróleo Brent
82,22 -0,66 (-0,80%) Bitcoin EUR
64.597,68 -844,50 (-1,29%)
Koninklijke KPN N.V. (0O8F.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:39PM BST
Intervalo de fechas:
22 may 2023 - 22 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 0,0000 | 0,0000 | 0,0000 | 3,4630 | 3,4630 | 192 |
| 20 may 2024 | 3,4905 | 3,5210 | 3,4630 | 3,4965 | 3,4965 | 293.526 |
| 17 may 2024 | 3,4640 | 3,4960 | 3,3400 | 3,4650 | 3,4650 | 395.918 |
| 16 may 2024 | 3,4430 | 3,4750 | 3,4290 | 3,4470 | 3,4470 | 742.105 |
| 15 may 2024 | 3,4105 | 3,4620 | 3,4200 | 3,4430 | 3,4430 | 2.770.390 |
| 14 may 2024 | 3,4400 | 3,4610 | 3,4170 | 3,4470 | 3,4470 | 419.922 |
| 13 may 2024 | 3,4345 | 3,4380 | 3,3870 | 3,4200 | 3,4200 | 781.608 |
| 10 may 2024 | 3,4105 | 3,4310 | 3,4060 | 3,4210 | 3,4210 | 2.800.424 |
| 09 may 2024 | 3,3975 | 3,4320 | 3,3730 | 3,3765 | 3,3765 | 3.327.622 |
| 08 may 2024 | 3,3505 | 3,3770 | 3,3650 | 3,3765 | 3,3765 | 1.174.234 |
| 07 may 2024 | 3,3850 | 3,3890 | 3,3420 | 3,3630 | 3,3630 | 208.159 |
| 03 may 2024 | 3,3640 | 3,3780 | 3,3500 | 3,3680 | 3,3680 | 656.327 |
| 02 may 2024 | 3,3955 | 3,3826 | 3,3826 | 3,3800 | 3,3800 | 24.674.036 |
| 01 may 2024 | 3,4080 | 3,4080 | 3,4080 | 3,4365 | 3,4365 | 262.746 |
| 30 abr 2024 | 3,4000 | 3,4590 | 3,3990 | 3,4365 | 3,4365 | 1.318.250 |
| 29 abr 2024 | 3,4250 | 3,4700 | 3,4000 | 3,4315 | 3,4315 | 2.077.453 |
| 26 abr 2024 | 3,4480 | 3,4463 | 3,4140 | 3,4470 | 3,4470 | 5.225.932 |
| 25 abr 2024 | 3,4335 | 3,4490 | 3,3960 | 3,4335 | 3,4335 | 6.338.609 |
| 24 abr 2024 | 3,4200 | 3,4210 | 3,3524 | 3,3725 | 3,3725 | 10.188.757 |
| 23 abr 2024 | 3,3460 | 3,3980 | 3,3460 | 3,3470 | 3,3470 | 16.061.240 |
| 22 abr 2024 | 3,3000 | 3,3580 | 3,3010 | 3,3325 | 3,3325 | 46.317.804 |
| 19 abr 2024 | 3,2305 | 3,3300 | 3,2500 | 3,2820 | 3,2820 | 125.664.595 |
| 19 abr 2024 | 0.098 Dividendo | |||||
| 18 abr 2024 | 3,3810 | 3,4000 | 3,3570 | 3,3725 | 3,2745 | 9.695.811 |
| 17 abr 2024 | 3,3715 | 3,4080 | 3,3510 | 3,3830 | 3,2847 | 2.165.842 |
| 16 abr 2024 | 3,3680 | 3,3850 | 3,3590 | 3,3800 | 3,2818 | 107.876.862 |
| 15 abr 2024 | 3,3955 | 3,3980 | 3,3690 | 3,3860 | 3,2876 | 35.244.942 |
| 12 abr 2024 | 3,4270 | 3,4410 | 3,3970 | 3,4305 | 3,3308 | 2.829.128 |
| 11 abr 2024 | 3,4315 | 3,4660 | 3,4070 | 3,4430 | 3,3430 | 2.375.483 |
| 10 abr 2024 | 3,4565 | 3,4680 | 3,4290 | 3,4600 | 3,3595 | 86.027.069 |
| 09 abr 2024 | 3,4145 | 3,4500 | 3,3910 | 3,4175 | 3,3182 | 43.778.130 |
| 08 abr 2024 | 3,4210 | 3,4460 | 3,3990 | 3,4200 | 3,3206 | 40.700.376 |
| 05 abr 2024 | 3,4200 | 3,4252 | 3,4030 | 3,4155 | 3,3163 | 2.768.824 |
| 04 abr 2024 | 3,4290 | 3,4550 | 3,3970 | 3,4335 | 3,3337 | 3.092.966 |
| 03 abr 2024 | 3,4450 | 3,4410 | 3,4130 | 3,4385 | 3,3386 | 30.053.924 |
| 02 abr 2024 | 3,4400 | 3,4770 | 3,4190 | 3,4680 | 3,3672 | 70.137.446 |
| 28 mar 2024 | 3,4505 | 3,4800 | 3,4390 | 3,4525 | 3,3522 | 3.959.779 |
| 27 mar 2024 | 3,4105 | 3,4500 | 3,4180 | 3,4220 | 3,3226 | 9.768.760 |
| 26 mar 2024 | 3,3955 | 3,4220 | 3,3640 | 3,3985 | 3,2997 | 1.541.874 |
| 25 mar 2024 | 3,3705 | 3,3980 | 3,3660 | 3,3705 | 3,2726 | 24.283.410 |
| 22 mar 2024 | 3,3470 | 3,3705 | 3,3330 | 3,3470 | 3,2497 | 3.921.995 |
| 21 mar 2024 | 3,3600 | 3,3810 | 3,3280 | 3,3585 | 3,2609 | 2.756.606 |
| 20 mar 2024 | 3,3135 | 3,3620 | 3,3230 | 3,3355 | 3,2386 | 4.215.660 |
| 19 mar 2024 | 3,3470 | 3,3500 | 3,3070 | 3,3325 | 3,2357 | 4.044.725 |
| 18 mar 2024 | 3,3945 | 3,3960 | 3,3180 | 3,3810 | 3,2828 | 22.984.323 |
| 15 mar 2024 | 3,3850 | 3,4170 | 3,3907 | 3,4020 | 3,3031 | 7.658.453 |
| 14 mar 2024 | 3,4280 | 3,4460 | 3,3780 | 3,4305 | 3,3308 | 9.552.263 |
| 13 mar 2024 | 3,4145 | 3,4450 | 3,3950 | 3,4200 | 3,3206 | 9.175.669 |
| 12 mar 2024 | 3,4375 | 3,4670 | 3,4220 | 3,4410 | 3,3410 | 3.527.498 |
| 11 mar 2024 | 3,4460 | 3,4640 | 3,4190 | 3,4490 | 3,3488 | 19.643.636 |
| 08 mar 2024 | 3,4090 | 3,4405 | 3,3830 | 3,4020 | 3,3031 | 3.072.552 |
| 07 mar 2024 | 3,3915 | 3,4360 | 3,3740 | 3,3985 | 3,2997 | 3.404.988 |
| 06 mar 2024 | 3,4250 | 3,4290 | 3,3860 | 3,4090 | 3,3099 | 15.882.343 |
| 05 mar 2024 | 3,4000 | 3,4110 | 3,3950 | 3,4060 | 3,3070 | 2.477.034 |
| 04 mar 2024 | 3,4105 | 3,4080 | 3,3810 | 3,3915 | 3,2929 | 4.057.339 |
| 01 mar 2024 | 3,3775 | 3,4080 | 3,3540 | 3,3745 | 3,2764 | 3.371.494 |
| 29 feb 2024 | 3,3755 | 3,4070 | 3,3630 | 3,3705 | 3,2726 | 3.209.496 |
| 28 feb 2024 | 3,3785 | 3,4040 | 3,3480 | 3,3755 | 3,2774 | 6.040.898 |
| 27 feb 2024 | 3,3545 | 3,3750 | 3,3290 | 3,3505 | 3,2531 | 31.771.128 |
| 26 feb 2024 | 3,3985 | 3,4190 | 3,3535 | 3,3955 | 3,2968 | 4.633.001 |
| 23 feb 2024 | 3,3565 | 3,3987 | 3,3570 | 3,3650 | 3,2672 | 3.848.592 |
| 22 feb 2024 | 3,3860 | 3,3770 | 3,3530 | 3,3680 | 3,2701 | 2.258.068 |
| 21 feb 2024 | 3,3410 | 3,3930 | 3,3480 | 3,3690 | 3,2711 | 10.860.544 |
| 20 feb 2024 | 3,3480 | 3,3720 | 3,3210 | 3,3430 | 3,2459 | 39.785.799 |
| 19 feb 2024 | 3,3155 | 3,3470 | 3,2980 | 3,3200 | 3,2235 | 7.399.290 |
| 16 feb 2024 | 3,2745 | 3,3380 | 3,2660 | 3,3400 | 3,2429 | 12.187.293 |
| 15 feb 2024 | 3,1705 | 3,2800 | 3,1770 | 3,2640 | 3,1692 | 5.851.550 |
| 14 feb 2024 | 3,2000 | 3,2700 | 3,1870 | 3,1880 | 3,0954 | 74.221.360 |
| 13 feb 2024 | 3,2785 | 3,2720 | 3,2360 | 3,2715 | 3,1764 | 14.316.048 |
| 12 feb 2024 | 3,2305 | 3,2620 | 3,2180 | 3,2420 | 3,1478 | 5.240.926 |
| 09 feb 2024 | 3,2175 | 3,2450 | 3,2020 | 3,2175 | 3,1240 | 6.444.093 |
| 08 feb 2024 | 3,2115 | 3,2530 | 3,2190 | 3,2440 | 3,1497 | 14.680.276 |
| 07 feb 2024 | 3,2105 | 3,2730 | 3,1930 | 3,2725 | 3,1774 | 44.730.042 |
| 06 feb 2024 | 3,2440 | 3,2500 | 3,1900 | 3,2345 | 3,1405 | 16.422.458 |
| 05 feb 2024 | 3,2705 | 3,2980 | 3,2445 | 3,2810 | 3,1857 | 7.896.135 |
| 02 feb 2024 | 3,2270 | 3,2820 | 3,2250 | 3,2600 | 3,1653 | 5.518.008 |
| 01 feb 2024 | 3,1640 | 3,2710 | 3,1750 | 3,2400 | 3,1459 | 43.375.493 |
| 31 ene 2024 | 3,1430 | 3,1770 | 3,1120 | 3,1410 | 3,0497 | 16.180.151 |
| 30 ene 2024 | 3,1220 | 3,1480 | 3,1030 | 3,1165 | 3,0259 | 8.847.747 |
| 29 ene 2024 | 3,1410 | 3,1760 | 3,1430 | 3,1545 | 3,0628 | 2.859.972 |
| 26 ene 2024 | 3,1650 | 3,1760 | 3,1350 | 3,1620 | 3,0701 | 2.066.358 |
| 25 ene 2024 | 3,1480 | 3,1790 | 3,1280 | 3,1575 | 3,0657 | 17.563.658 |
| 24 ene 2024 | 3,1905 | 3,1703 | 3,1431 | 3,1680 | 3,0759 | 8.464.774 |
| 23 ene 2024 | 3,1800 | 3,1870 | 3,1660 | 3,1820 | 3,0895 | 2.993.473 |
| 22 ene 2024 | 3,1600 | 3,1920 | 3,1560 | 3,1725 | 3,0803 | 9.319.215 |
| 19 ene 2024 | 3,1800 | 3,1990 | 3,1520 | 3,1880 | 3,0954 | 10.603.293 |
| 18 ene 2024 | 3,1630 | 3,1820 | 3,1470 | 3,1480 | 3,0565 | 17.386.691 |
| 17 ene 2024 | 3,1585 | 3,1780 | 3,1360 | 3,1565 | 3,0648 | 9.581.963 |
| 16 ene 2024 | 3,1470 | 3,1560 | 3,1440 | 3,1505 | 3,0590 | 3.774.323 |
| 15 ene 2024 | 3,1430 | 3,1600 | 3,1320 | 3,1345 | 3,0434 | 6.570.878 |
| 12 ene 2024 | 3,1305 | 3,1400 | 3,1200 | 3,1250 | 3,0342 | 2.394.713 |
| 11 ene 2024 | 3,1325 | 3,1370 | 3,1210 | 3,1240 | 3,0332 | 2.357.821 |
| 10 ene 2024 | 3,1145 | 3,1270 | 3,1120 | 3,1185 | 3,0279 | 1.766.240 |
| 09 ene 2024 | 3,1305 | 3,1470 | 3,1184 | 3,1220 | 3,0313 | 13.162.652 |
| 08 ene 2024 | 3,1345 | 3,1370 | 3,1180 | 3,1345 | 3,0434 | 2.492.807 |
| 05 ene 2024 | 3,1185 | 3,1390 | 3,1140 | 3,1290 | 3,0381 | 5.140.028 |
| 04 ene 2024 | 3,1185 | 3,1410 | 3,1040 | 3,1260 | 3,0352 | 4.545.224 |
| 03 ene 2024 | 3,1305 | 3,1410 | 3,1020 | 3,1325 | 3,0415 | 7.309.888 |
| 02 ene 2024 | 3,1185 | 3,1250 | 3,1090 | 3,1165 | 3,0259 | 3.035.428 |
| 29 dic 2023 | 3,1105 | 3,1190 | 3,1090 | 3,1125 | 3,0221 | 1.268.581 |
| *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.