Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.969,34 -138,76 (-0,23%)
Ford Motor Company (0P4F.IL)
IOB - IOB Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:14PM BST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 20 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 19 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 18 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 17 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 14 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 13 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 12 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 11 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 10 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 07 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 06 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 05 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 04 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 03 jun 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 31 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 30 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 29 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 28 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 24 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 23 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 22 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 21 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 20 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 17 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 16 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 15 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 14 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 13 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 10 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 09 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 08 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 07 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 07 may 2024 | 0.15 Dividendo | |||||
| 03 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,71 | - |
| 02 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,71 | - |
| 01 may 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,71 | - |
| 30 abr 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,71 | - |
| 29 abr 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,71 | - |
| 26 abr 2024 | 12,98 | 13,02 | 12,62 | 12,86 | 12,71 | 20.419 |
| 25 abr 2024 | 13,19 | 13,32 | 12,63 | 12,92 | 12,77 | 190.104 |
| 24 abr 2024 | 13,01 | 13,04 | 12,78 | 12,92 | 12,77 | 1.105.800 |
| 23 abr 2024 | 13,00 | 13,18 | 12,83 | 12,92 | 12,77 | 22.974 |
| 22 abr 2024 | 12,18 | 12,88 | 12,18 | 12,62 | 12,47 | 47.642 |
| 19 abr 2024 | 12,00 | 12,22 | 12,00 | 12,08 | 11,94 | 20.951 |
| 18 abr 2024 | 12,09 | 12,16 | 11,98 | 12,12 | 11,98 | 16.819 |
| 17 abr 2024 | 12,11 | 12,24 | 12,04 | 12,10 | 11,96 | 15.966 |
| 16 abr 2024 | 12,18 | 12,25 | 11,94 | 12,07 | 11,93 | 49.686 |
| 15 abr 2024 | 12,70 | 12,80 | 12,28 | 12,45 | 12,30 | 37.297 |
| 12 abr 2024 | 13,04 | 13,04 | 12,52 | 12,68 | 12,53 | 37.200 |
| 11 abr 2024 | 13,09 | 13,14 | 12,91 | 12,98 | 12,83 | 45.396 |
| 10 abr 2024 | 13,25 | 13,45 | 12,98 | 13,10 | 12,95 | 22.992 |
| 09 abr 2024 | 13,51 | 13,58 | 13,35 | 13,41 | 13,25 | 196.810 |
| 08 abr 2024 | 13,39 | 13,52 | 13,35 | 13,49 | 13,33 | 26.343 |
| 05 abr 2024 | 13,32 | 13,38 | 13,09 | 13,21 | 13,06 | 25.201 |
| 04 abr 2024 | 13,90 | 13,94 | 13,53 | 13,78 | 13,62 | 50.668 |
| 03 abr 2024 | 13,30 | 13,68 | 13,27 | 13,61 | 13,45 | 28.826 |
| 02 abr 2024 | 13,15 | 13,36 | 13,10 | 13,27 | 13,12 | 32.901 |
| 28 mar 2024 | 13,07 | 13,30 | 13,00 | 13,26 | 13,10 | 83.536 |
| 27 mar 2024 | 12,55 | 12,98 | 12,52 | 12,89 | 12,73 | 38.586 |
| 26 mar 2024 | 12,95 | 12,98 | 12,52 | 12,64 | 12,49 | 64.664 |
| 25 mar 2024 | 12,91 | 13,05 | 12,74 | 12,90 | 12,74 | 25.224 |
| 22 mar 2024 | 12,91 | 12,96 | 12,87 | 12,91 | 12,76 | 73.663 |
| 21 mar 2024 | 12,93 | 13,05 | 12,79 | 12,85 | 12,70 | 39.611 |
| 20 mar 2024 | 12,26 | 12,86 | 12,25 | 12,63 | 12,48 | 70.918 |
| 19 mar 2024 | 12,10 | 12,35 | 12,10 | 12,32 | 12,18 | 110.105 |
| 18 mar 2024 | 12,13 | 12,18 | 11,98 | 12,10 | 11,95 | 18.205 |
| 15 mar 2024 | 12,08 | 12,23 | 12,03 | 12,11 | 11,97 | 19.460 |
| 14 mar 2024 | 12,35 | 12,36 | 12,10 | 12,16 | 12,02 | 48.705 |
| 13 mar 2024 | 12,13 | 12,48 | 12,11 | 12,45 | 12,31 | 18.722 |
| 12 mar 2024 | 12,13 | 12,15 | 12,03 | 12,11 | 11,97 | 33.906 |
| 11 mar 2024 | 12,10 | 12,24 | 12,07 | 12,18 | 12,03 | 36.724 |
| 08 mar 2024 | 12,38 | 12,51 | 12,21 | 12,23 | 12,08 | 33.619 |
| 07 mar 2024 | 12,39 | 12,47 | 12,26 | 12,30 | 12,15 | 29.067 |
| 06 mar 2024 | 12,52 | 12,56 | 12,35 | 12,43 | 12,28 | 18.519 |
| 05 mar 2024 | 12,67 | 12,73 | 12,50 | 12,59 | 12,44 | 74.824 |
| 04 mar 2024 | 12,40 | 13,02 | 12,40 | 12,97 | 12,81 | 45.995 |
| 01 mar 2024 | 12,46 | 12,64 | 12,32 | 12,45 | 12,31 | 51.526 |
| 29 feb 2024 | 12,35 | 12,47 | 12,34 | 12,43 | 12,28 | 83.708 |
| 28 feb 2024 | 12,00 | 12,37 | 11,96 | 12,31 | 12,16 | 2.394.422 |
| 27 feb 2024 | 11,99 | 12,15 | 11,99 | 12,05 | 11,90 | 1.347.463 |
| 26 feb 2024 | 12,15 | 12,27 | 11,98 | 12,22 | 12,07 | 39.213 |
| 23 feb 2024 | 12,10 | 12,25 | 11,80 | 12,22 | 12,07 | 16.600 |
| 22 feb 2024 | 12,22 | 12,22 | 12,07 | 12,18 | 12,03 | 22.062 |
| 21 feb 2024 | 12,24 | 12,32 | 12,06 | 12,15 | 12,00 | 16.945 |
| 20 feb 2024 | 12,23 | 12,27 | 12,10 | 12,19 | 12,05 | 64.576 |
| 19 feb 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,32 | - |
| 16 feb 2024 | 12,53 | 12,53 | 12,28 | 12,47 | 12,32 | 36.258 |
| 15 feb 2024 | 12,36 | 12,55 | 12,31 | 12,35 | 12,20 | 88.779 |
| 15 feb 2024 | 0.18 Dividendo | |||||
| 14 feb 2024 | 12,74 | 12,79 | 12,52 | 12,68 | 12,35 | 155.847 |
| 13 feb 2024 | 12,86 | 12,89 | 12,48 | 12,68 | 12,35 | 149.313 |
| 12 feb 2024 | 12,72 | 13,07 | 12,65 | 12,68 | 12,35 | 99.665 |
| 09 feb 2024 | 12,85 | 12,91 | 12,65 | 12,68 | 12,35 | 45.695 |
| 08 feb 2024 | 12,88 | 12,89 | 12,54 | 12,68 | 12,35 | 108.604 |
| 07 feb 2024 | 12,81 | 12,98 | 12,21 | 12,45 | 12,13 | 240.370 |
| 06 feb 2024 | 11,65 | 12,08 | 11,63 | 11,90 | 11,59 | 75.571 |
| 05 feb 2024 | 11,99 | 12,06 | 11,55 | 11,85 | 11,55 | 38.320 |
| 02 feb 2024 | 12,03 | 12,18 | 11,94 | 12,02 | 11,71 | 29.398 |
| 01 feb 2024 | 11,77 | 11,92 | 11,62 | 11,65 | 11,35 | 31.433 |
| *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.