Mercados españoles cerrados
S&P 500
4.179,76 +60,55 (+1,47%) Nasdaq
12.200,82 +384,50 (+3,25%) NIKKEI 225
27.402,05 +55,17 (+0,20%) Dólar/Euro
1,0915 -0,0079 (-0,72%) Petróleo Brent
82,09 -0,75 (-0,91%) BTC-EUR
21.721,23 -209,12 (-0,95%)
Volkswagen AG (0P6N.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 06:09PM GMT
Intervalo de fechas:
02 feb 2022 - 02 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 feb 2023 | 163,65 | 169,30 | 163,40 | 166,77 | 166,77 | 5643 |
| 01 feb 2023 | 160,88 | 162,87 | 160,65 | 160,93 | 160,93 | 4443 |
| 31 ene 2023 | 158,20 | 160,80 | 158,05 | 160,15 | 160,15 | 29.514 |
| 30 ene 2023 | 160,52 | 161,95 | 158,35 | 159,63 | 159,63 | 22.896 |
| 27 ene 2023 | 160,35 | 163,15 | 159,25 | 160,10 | 160,10 | 48.275 |
| 26 ene 2023 | 158,15 | 161,20 | 158,00 | 158,30 | 158,30 | 2944 |
| 25 ene 2023 | 158,77 | 160,85 | 157,85 | 159,93 | 159,93 | 2979 |
| 24 ene 2023 | 161,30 | 161,40 | 158,15 | 158,68 | 158,68 | 4575 |
| 23 ene 2023 | 160,20 | 161,15 | 159,10 | 159,68 | 159,68 | 86.049 |
| 20 ene 2023 | 158,15 | 158,60 | 156,25 | 156,63 | 156,63 | 4135 |
| 19 ene 2023 | 159,73 | 160,60 | 157,50 | 158,00 | 158,00 | 5555 |
| 18 ene 2023 | 163,10 | 164,25 | 161,10 | 162,57 | 162,57 | 6958 |
| 17 ene 2023 | 162,35 | 164,10 | 160,20 | 164,25 | 164,25 | 5649 |
| 16 ene 2023 | 161,35 | 162,10 | 160,05 | 161,35 | 161,35 | 3636 |
| 13 ene 2023 | 164,77 | 165,10 | 159,75 | 160,45 | 160,45 | 29.318 |
| 12 ene 2023 | 163,30 | 165,55 | 163,20 | 163,68 | 163,68 | 6952 |
| 11 ene 2023 | 160,00 | 163,00 | 159,75 | 161,20 | 161,20 | 6245 |
| 10 ene 2023 | 160,57 | 161,50 | 159,20 | 161,10 | 161,10 | 8685 |
| 09 ene 2023 | 162,00 | 162,60 | 159,30 | 160,30 | 160,30 | 8030 |
| 06 ene 2023 | 160,20 | 160,85 | 155,80 | 158,30 | 158,30 | 10.557 |
| 05 ene 2023 | 158,68 | 161,00 | 158,20 | 160,20 | 160,20 | 15.075 |
| 04 ene 2023 | 156,30 | 159,55 | 155,55 | 157,52 | 157,52 | 11.138 |
| 03 ene 2023 | 153,63 | 156,95 | 153,80 | 155,25 | 155,25 | 12.966 |
| 30 dic 2022 | 148,40 | 148,65 | 146,85 | 148,00 | 148,00 | 7004 |
| 29 dic 2022 | 144,68 | 148,50 | 144,30 | 146,52 | 146,52 | 7090 |
| 28 dic 2022 | 146,82 | 147,25 | 145,01 | 146,57 | 146,57 | 5595 |
| 23 dic 2022 | 146,73 | 150,30 | 145,30 | 149,63 | 149,63 | 5036 |
| 22 dic 2022 | 152,00 | 152,30 | 145,60 | 146,57 | 146,57 | 15.381 |
| 21 dic 2022 | 152,93 | 153,90 | 150,75 | 153,15 | 153,15 | 23.213 |
| 20 dic 2022 | 156,05 | 156,25 | 152,40 | 152,82 | 152,82 | 16.450 |
| 19 dic 2022 | 152,93 | 160,10 | 152,65 | 158,20 | 158,20 | 48.315 |
| 19 dic 2022 | 19.06 Dividendo | |||||
| 16 dic 2022 | 170,73 | 172,90 | 168,80 | 170,35 | 151,29 | 26.723 |
| 15 dic 2022 | 173,05 | 175,90 | 170,15 | 173,35 | 153,95 | 11.790 |
| 14 dic 2022 | 172,68 | 175,80 | 172,10 | 174,52 | 155,00 | 89.991 |
| 13 dic 2022 | 173,30 | 176,65 | 172,65 | 175,63 | 155,97 | 12.638 |
| 12 dic 2022 | 176,52 | 176,80 | 173,15 | 175,93 | 156,24 | 12.466 |
| 09 dic 2022 | 177,10 | 179,00 | 175,70 | 177,52 | 157,66 | 58.271 |
| 08 dic 2022 | 177,73 | 179,20 | 175,40 | 176,40 | 156,66 | 10.039 |
| 07 dic 2022 | 183,45 | 184,45 | 179,95 | 182,82 | 162,37 | 3526 |
| 06 dic 2022 | 186,05 | 186,80 | 183,15 | 184,77 | 164,10 | 10.870 |
| 05 dic 2022 | 184,35 | 186,90 | 183,05 | 185,63 | 164,86 | 6569 |
| 02 dic 2022 | 184,77 | 185,90 | 182,20 | 184,52 | 163,88 | 6611 |
| 01 dic 2022 | 186,30 | 186,90 | 183,70 | 184,30 | 163,68 | 5901 |
| 30 nov 2022 | 182,45 | 185,80 | 182,25 | 184,68 | 164,01 | 15.730 |
| 29 nov 2022 | 180,30 | 182,40 | 177,50 | 179,63 | 159,53 | 9316 |
| 28 nov 2022 | 182,52 | 182,70 | 178,50 | 181,40 | 161,10 | 9663 |
| 25 nov 2022 | 183,77 | 184,00 | 181,25 | 183,05 | 162,57 | 6653 |
| 24 nov 2022 | 180,82 | 184,85 | 180,35 | 184,45 | 163,81 | 4003 |
| 23 nov 2022 | 183,82 | 184,95 | 178,40 | 180,82 | 160,59 | 7188 |
| 22 nov 2022 | 182,52 | 184,25 | 181,10 | 182,73 | 162,28 | 9534 |
| 21 nov 2022 | 186,00 | 186,35 | 182,85 | 185,82 | 165,03 | 8252 |
| 18 nov 2022 | 185,52 | 189,05 | 185,05 | 187,93 | 166,90 | 10.406 |
| 17 nov 2022 | 184,45 | 186,45 | 181,40 | 183,73 | 163,17 | 4885 |
| 16 nov 2022 | 189,68 | 189,90 | 181,75 | 181,73 | 161,39 | 4669 |
| 15 nov 2022 | 192,50 | 193,80 | 189,70 | 192,88 | 171,29 | 9220 |
| 14 nov 2022 | 188,93 | 192,40 | 188,60 | 190,77 | 169,43 | 9380 |
| 11 nov 2022 | 185,15 | 191,45 | 185,00 | 190,80 | 169,45 | 7548 |
| 10 nov 2022 | 177,35 | 184,90 | 177,45 | 183,35 | 162,84 | 5447 |
| 09 nov 2022 | 178,63 | 181,35 | 177,65 | 178,63 | 158,64 | 6008 |
| 08 nov 2022 | 182,05 | 182,35 | 179,90 | 181,10 | 160,84 | 5043 |
| 07 nov 2022 | 172,77 | 181,45 | 172,45 | 179,52 | 159,44 | 7500 |
| 04 nov 2022 | 168,35 | 176,80 | 168,05 | 174,30 | 154,80 | 7436 |
| 03 nov 2022 | 171,00 | 170,70 | 166,10 | 167,00 | 148,31 | 4963 |
| 02 nov 2022 | 175,40 | 175,75 | 169,70 | 172,57 | 153,27 | 142.504 |
| 01 nov 2022 | 174,73 | 177,10 | 172,10 | 174,30 | 154,80 | 6620 |
| 31 oct 2022 | 169,45 | 174,05 | 166,40 | 173,05 | 153,69 | 8778 |
| 28 oct 2022 | 168,20 | 169,60 | 163,40 | 168,77 | 149,89 | 10.751 |
| 27 oct 2022 | 170,88 | 172,10 | 167,85 | 171,93 | 152,69 | 5048 |
| 26 oct 2022 | 169,93 | 171,50 | 167,75 | 169,77 | 150,78 | 9122 |
| 25 oct 2022 | 170,10 | 171,65 | 166,45 | 167,57 | 148,83 | 5387 |
| 24 oct 2022 | 170,68 | 172,25 | 168,60 | 170,20 | 151,16 | 2844 |
| 21 oct 2022 | 169,52 | 170,20 | 166,55 | 167,30 | 148,58 | 6023 |
| 20 oct 2022 | 167,35 | 171,60 | 167,15 | 171,63 | 152,42 | 4669 |
| 19 oct 2022 | 171,88 | 173,10 | 168,80 | 172,10 | 152,84 | 7263 |
| 18 oct 2022 | 172,10 | 174,25 | 169,75 | 172,30 | 153,02 | 7733 |
| 17 oct 2022 | 163,93 | 171,20 | 163,85 | 168,68 | 149,80 | 4148 |
| 14 oct 2022 | 166,68 | 167,40 | 162,15 | 163,40 | 145,12 | 139.038 |
| 13 oct 2022 | 158,77 | 164,60 | 158,65 | 162,57 | 144,38 | 13.327 |
| 12 oct 2022 | 164,20 | 164,45 | 158,30 | 158,30 | 140,59 | 25.307 |
| 11 oct 2022 | 162,77 | 164,60 | 159,95 | 162,68 | 144,47 | 11.021 |
| 10 oct 2022 | 167,45 | 169,55 | 163,90 | 166,68 | 148,03 | 13.900 |
| 07 oct 2022 | 175,63 | 176,45 | 170,55 | 171,88 | 152,64 | 2911 |
| 06 oct 2022 | 172,63 | 175,70 | 171,05 | 173,00 | 153,64 | 5733 |
| 05 oct 2022 | 172,68 | 173,50 | 168,15 | 167,63 | 148,87 | 11.887 |
| 04 oct 2022 | 169,25 | 173,42 | 169,10 | 171,63 | 152,42 | 9330 |
| 03 oct 2022 | 165,63 | 168,70 | 160,60 | 167,05 | 148,36 | 11.467 |
| 30 sept 2022 | 174,63 | 175,20 | 165,10 | 168,73 | 149,85 | 18.651 |
| 29 sept 2022 | 193,85 | 194,40 | 171,60 | 173,73 | 154,29 | 43.549 |
| 28 sept 2022 | 186,82 | 194,00 | 185,95 | 190,60 | 169,27 | 22.030 |
| 27 sept 2022 | 194,13 | 194,50 | 188,30 | 191,52 | 170,10 | 12.464 |
| 26 sept 2022 | 189,77 | 193,55 | 186,65 | 193,45 | 171,81 | 7470 |
| 23 sept 2022 | 197,73 | 199,20 | 189,85 | 191,15 | 169,76 | 7974 |
| 22 sept 2022 | 199,35 | 202,00 | 196,60 | 199,27 | 176,98 | 22.019 |
| 21 sept 2022 | 204,50 | 204,60 | 199,95 | 200,80 | 178,33 | 6443 |
| 20 sept 2022 | 207,05 | 208,80 | 203,20 | 205,52 | 182,53 | 25.656 |
| 16 sept 2022 | 195,35 | 196,37 | 191,15 | 193,15 | 171,54 | 37.174 |
| 15 sept 2022 | 195,65 | 198,85 | 193,15 | 195,93 | 174,00 | 12.023 |
| 14 sept 2022 | 195,82 | 199,00 | 192,10 | 198,98 | 176,71 | 25.626 |
| 13 sept 2022 | 196,70 | 198,50 | 193,40 | 193,75 | 172,07 | 15.516 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
