Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0741 +0,0032 (+0,30%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.561,14 +814,59 (+1,44%)
EssilorLuxottica Société anonyme (0OMK.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 204,98 | 205,30 | 200,40 | 200,50 | 200,50 | 23.400 |
| 27 jun 2024 | 198,98 | 207,70 | 202,70 | 202,75 | 202,75 | 19.188 |
| 26 jun 2024 | 208,98 | 208,50 | 204,50 | 206,15 | 206,15 | 55.753 |
| 25 jun 2024 | 206,50 | 210,20 | 206,40 | 206,65 | 206,65 | 307.634 |
| 24 jun 2024 | 200,00 | 210,20 | 207,40 | 209,70 | 209,70 | 119.843 |
| 21 jun 2024 | 208,77 | 210,70 | 207,50 | 209,85 | 209,85 | 60.802 |
| 20 jun 2024 | 205,18 | 209,40 | 202,80 | 208,75 | 208,75 | 72.174 |
| 19 jun 2024 | 206,57 | 207,30 | 203,70 | 203,85 | 203,85 | 11.202 |
| 18 jun 2024 | 206,57 | 207,80 | 206,00 | 207,15 | 207,15 | 28.872 |
| 17 jun 2024 | 204,98 | 207,40 | 204,60 | 206,40 | 206,40 | 546.481 |
| 14 jun 2024 | 204,98 | 206,00 | 200,50 | 200,95 | 200,95 | 91.906 |
| 13 jun 2024 | 204,50 | 208,70 | 206,00 | 206,05 | 206,05 | 26.789 |
| 12 jun 2024 | 210,00 | 209,40 | 205,80 | 209,40 | 209,40 | 40.344 |
| 11 jun 2024 | 206,88 | 209,80 | 205,20 | 206,05 | 206,05 | 42.375 |
| 10 jun 2024 | 210,50 | 210,10 | 205,20 | 206,95 | 206,95 | 171.213 |
| 07 jun 2024 | 207,65 | 209,30 | 206,50 | 209,25 | 209,25 | 8804 |
| 06 jun 2024 | 210,00 | 211,10 | 206,90 | 207,75 | 207,75 | 995.082 |
| 05 jun 2024 | 206,50 | 210,30 | 204,00 | 207,90 | 207,90 | 104.646 |
| 04 jun 2024 | 203,18 | 207,20 | 202,60 | 205,65 | 205,65 | 264.454 |
| 03 jun 2024 | 206,98 | 208,90 | 203,20 | 205,65 | 205,65 | 173.675 |
| 31 may 2024 | 205,55 | 206,70 | 203,20 | 205,10 | 205,10 | 299.335 |
| 30 may 2024 | 202,88 | 205,00 | 201,70 | 205,15 | 205,15 | 9885 |
| 29 may 2024 | 205,52 | 207,90 | 202,00 | 203,25 | 203,25 | 86.479 |
| 28 may 2024 | 209,85 | 211,30 | 206,20 | 206,25 | 206,25 | 278.157 |
| 24 may 2024 | 202,88 | 210,80 | 206,90 | 208,15 | 208,15 | 6995 |
| 23 may 2024 | 208,40 | 209,80 | 207,10 | 209,00 | 209,00 | 5473 |
| 22 may 2024 | 210,00 | 210,60 | 207,60 | 208,80 | 208,80 | 260.624 |
| 21 may 2024 | 209,55 | 210,90 | 207,90 | 208,80 | 208,80 | 66.757 |
| 20 may 2024 | 209,07 | 210,10 | 207,30 | 209,15 | 209,15 | 1.851.769 |
| 17 may 2024 | 210,00 | 209,60 | 205,10 | 209,20 | 209,20 | 39.629 |
| 16 may 2024 | 208,50 | 209,60 | 205,90 | 206,25 | 206,25 | 17.204 |
| 15 may 2024 | 204,98 | 208,00 | 204,20 | 207,85 | 207,85 | 11.560 |
| 14 may 2024 | 206,20 | 207,60 | 204,40 | 205,30 | 205,30 | 15.508 |
| 13 may 2024 | 206,00 | 207,60 | 204,60 | 205,85 | 205,85 | 9882 |
| 10 may 2024 | 205,85 | 206,10 | 204,30 | 205,55 | 205,55 | 15.262 |
| 09 may 2024 | 202,98 | 205,90 | 202,50 | 205,45 | 205,45 | 4901 |
| 08 may 2024 | 198,50 | 205,60 | 203,20 | 204,55 | 204,55 | 66.770 |
| 07 may 2024 | 199,15 | 204,80 | 197,20 | 204,15 | 204,15 | 22.735 |
| 07 may 2024 | 3.95 Dividendo | |||||
| 07 may 2024 | 1.02193:1 Split de acciones | |||||
| 03 may 2024 | 197,67 | 199,04 | 195,46 | 197,96 | 194,01 | 7649 |
| 02 may 2024 | 196,00 | 196,91 | 196,13 | 196,74 | 192,81 | 1.366.088 |
| 01 may 2024 | 196,49 | 196,49 | 196,49 | 196,15 | 192,23 | 15.152 |
| 30 abr 2024 | 196,20 | 200,21 | 195,17 | 196,15 | 192,23 | 43.206 |
| 29 abr 2024 | 198,91 | 200,60 | 197,47 | 197,42 | 193,48 | 68.078 |
| 26 abr 2024 | 203,54 | 200,01 | 196,00 | 199,43 | 195,45 | 180.867 |
| 25 abr 2024 | 200,58 | 201,87 | 196,98 | 197,81 | 193,86 | 207.786 |
| 24 abr 2024 | 200,58 | 201,78 | 199,13 | 200,41 | 196,41 | 175.901 |
| 23 abr 2024 | 199,16 | 200,80 | 198,64 | 200,45 | 196,45 | 317.724 |
| 22 abr 2024 | 201,58 | 202,26 | 197,67 | 198,84 | 194,87 | 356.160 |
| 19 abr 2024 | 195,71 | 201,58 | 190,38 | 198,94 | 194,97 | 210.482 |
| 18 abr 2024 | 196,66 | 201,09 | 195,66 | 200,94 | 196,93 | 138.594 |
| 17 abr 2024 | 196,20 | 200,21 | 196,69 | 197,13 | 193,19 | 129.376 |
| 16 abr 2024 | 196,47 | 199,62 | 195,81 | 197,91 | 193,96 | 90.405 |
| 15 abr 2024 | 202,14 | 201,09 | 198,06 | 199,33 | 195,35 | 242.720 |
| 12 abr 2024 | 200,58 | 202,66 | 197,47 | 198,06 | 194,10 | 468.738 |
| 11 abr 2024 | 196,66 | 200,21 | 195,71 | 198,94 | 194,97 | 137.212 |
| 10 abr 2024 | 194,24 | 201,48 | 195,66 | 197,52 | 193,58 | 552.661 |
| 09 abr 2024 | 199,38 | 203,73 | 197,96 | 199,57 | 195,59 | 283.955 |
| 08 abr 2024 | 198,82 | 204,22 | 197,67 | 203,29 | 199,24 | 447.937 |
| 05 abr 2024 | 197,67 | 202,46 | 196,30 | 198,01 | 194,06 | 648.048 |
| 04 abr 2024 | 206,62 | 207,74 | 197,76 | 201,24 | 197,22 | 251.559 |
| 03 abr 2024 | 204,03 | 206,47 | 202,75 | 205,93 | 201,82 | 205.499 |
| 02 abr 2024 | 204,49 | 207,16 | 203,15 | 203,98 | 199,91 | 591.689 |
| 28 mar 2024 | 205,19 | 207,60 | 149,77 | 204,71 | 200,63 | 226.300 |
| 27 mar 2024 | 205,49 | 207,40 | 203,98 | 206,25 | 202,14 | 372.045 |
| 26 mar 2024 | 205,78 | 206,72 | 203,88 | 205,40 | 201,30 | 120.971 |
| 25 mar 2024 | 204,58 | 206,28 | 202,95 | 205,30 | 201,20 | 128.760 |
| 22 mar 2024 | 203,35 | 206,77 | 203,78 | 204,25 | 200,17 | 202.976 |
| 21 mar 2024 | 203,54 | 207,55 | 203,34 | 206,59 | 202,47 | 134.987 |
| 20 mar 2024 | 205,09 | 206,91 | 204,61 | 205,69 | 201,59 | 194.123 |
| 19 mar 2024 | 203,49 | 205,31 | 201,63 | 204,71 | 200,63 | 183.453 |
| 18 mar 2024 | 204,06 | 206,08 | 201,63 | 202,17 | 198,13 | 216.107 |
| 15 mar 2024 | 202,94 | 206,72 | 201,82 | 205,44 | 201,35 | 429.270 |
| 14 mar 2024 | 202,56 | 204,17 | 200,55 | 203,41 | 199,36 | 162.112 |
| 13 mar 2024 | 194,73 | 203,00 | 199,77 | 202,17 | 198,13 | 353.141 |
| 12 mar 2024 | 201,17 | 202,36 | 199,13 | 201,36 | 197,34 | 106.635 |
| 11 mar 2024 | 197,67 | 202,17 | 198,55 | 200,48 | 196,48 | 159.391 |
| 08 mar 2024 | 200,61 | 202,26 | 197,76 | 200,99 | 196,98 | 192.619 |
| 07 mar 2024 | 193,75 | 200,94 | 195,59 | 199,52 | 195,54 | 400.032 |
| 06 mar 2024 | 189,43 | 198,35 | 194,50 | 197,48 | 193,54 | 349.433 |
| 05 mar 2024 | 195,40 | 198,79 | 194,06 | 197,09 | 193,16 | 164.883 |
| 04 mar 2024 | 192,74 | 195,51 | 143,77 | 195,06 | 191,17 | 271.492 |
| 01 mar 2024 | 192,59 | 194,57 | 145,57 | 193,49 | 189,63 | 144.524 |
| 29 feb 2024 | 192,78 | 195,22 | 191,07 | 192,09 | 188,25 | 520.973 |
| 28 feb 2024 | 191,72 | 194,42 | 190,38 | 192,85 | 189,00 | 295.344 |
| 27 feb 2024 | 188,55 | 191,91 | 188,78 | 191,37 | 187,55 | 253.418 |
| 26 feb 2024 | 183,08 | 191,91 | 189,00 | 190,09 | 186,30 | 114.543 |
| 23 feb 2024 | 187,88 | 190,85 | 187,88 | 189,76 | 185,97 | 484.460 |
| 22 feb 2024 | 186,91 | 188,33 | 184,26 | 188,12 | 184,37 | 103.549 |
| 21 feb 2024 | 184,21 | 186,37 | 183,99 | 185,29 | 181,59 | 112.792 |
| 20 feb 2024 | 183,59 | 185,90 | 140,89 | 184,46 | 180,78 | 673.568 |
| 19 feb 2024 | 177,13 | 185,00 | 181,58 | 184,96 | 181,27 | 719.222 |
| 16 feb 2024 | 182,68 | 185,20 | 180,74 | 182,45 | 178,81 | 317.784 |
| 15 feb 2024 | 181,90 | 189,48 | 176,51 | 184,09 | 180,42 | 301.481 |
| 14 feb 2024 | 184,10 | 186,88 | 182,79 | 186,79 | 183,07 | 197.204 |
| 13 feb 2024 | 185,92 | 188,04 | 183,59 | 184,75 | 181,06 | 257.396 |
| 12 feb 2024 | 184,56 | 187,90 | 183,14 | 186,57 | 182,85 | 264.558 |
| 09 feb 2024 | 181,12 | 185,22 | 140,91 | 184,27 | 180,59 | 372.943 |
| 08 feb 2024 | 183,06 | 183,67 | 180,31 | 182,67 | 179,03 | 132.537 |
| *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.