Mercados españoles cerrados en 4 hrs 53 min
IBEX 35
7.547,70 -32,20 (-0,42%) Euro Stoxx 50
3.434,60 -13,12 (-0,38%) Dólar/Euro
0,9885 +0,0001 (+0,01%) Petróleo Brent
93,17 -0,20 (-0,21%) Oro
1.722,20 +1,40 (+0,08%) BTC-EUR
20.373,50 -151,20 (-0,74%)
Volkswagen AG (0P6N.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 10:51AM BST. Mercado abierto.
Intervalo de fechas:
06 oct 2021 - 06 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 oct 2022 | 172,45 | 173,30 | 171,05 | 171,90 | 171,90 | 490 |
| 05 oct 2022 | 172,68 | 173,50 | 168,15 | 167,63 | 167,63 | 11.887 |
| 04 oct 2022 | 169,25 | 173,42 | 169,10 | 171,63 | 171,63 | 9330 |
| 03 oct 2022 | 165,63 | 168,70 | 160,60 | 167,05 | 167,05 | 11.467 |
| 30 sept 2022 | 174,63 | 175,20 | 165,10 | 168,73 | 168,73 | 18.651 |
| 29 sept 2022 | 193,85 | 194,40 | 171,60 | 173,73 | 173,73 | 43.549 |
| 28 sept 2022 | 186,82 | 194,00 | 185,95 | 190,60 | 190,60 | 22.030 |
| 27 sept 2022 | 194,13 | 194,50 | 188,30 | 191,52 | 191,52 | 12.464 |
| 26 sept 2022 | 189,77 | 193,55 | 186,65 | 193,45 | 193,45 | 7470 |
| 23 sept 2022 | 197,73 | 199,20 | 189,85 | 191,15 | 191,15 | 7974 |
| 22 sept 2022 | 199,35 | 202,00 | 196,60 | 199,27 | 199,27 | 22.019 |
| 21 sept 2022 | 204,50 | 204,60 | 199,95 | 200,80 | 200,80 | 6443 |
| 20 sept 2022 | 207,05 | 208,80 | 203,20 | 205,52 | 205,52 | 25.656 |
| 16 sept 2022 | 195,35 | 196,37 | 191,15 | 193,15 | 193,15 | 37.174 |
| 15 sept 2022 | 195,65 | 198,85 | 193,15 | 195,93 | 195,93 | 12.023 |
| 14 sept 2022 | 195,82 | 199,00 | 192,10 | 198,98 | 198,98 | 25.626 |
| 13 sept 2022 | 196,70 | 198,50 | 193,40 | 193,75 | 193,75 | 15.516 |
| 12 sept 2022 | 188,55 | 197,50 | 187,00 | 195,05 | 195,05 | 27.776 |
| 09 sept 2022 | 189,45 | 192,95 | 182,90 | 186,20 | 186,20 | 16.295 |
| 08 sept 2022 | 193,18 | 193,50 | 184,55 | 187,63 | 187,63 | 17.886 |
| 07 sept 2022 | 192,98 | 195,65 | 189,95 | 192,13 | 192,13 | 7789 |
| 06 sept 2022 | 183,10 | 195,60 | 183,00 | 194,23 | 194,23 | 12.613 |
| 05 sept 2022 | 185,52 | 187,55 | 182,15 | 185,05 | 185,05 | 6632 |
| 02 sept 2022 | 184,63 | 191,45 | 184,45 | 190,60 | 190,60 | 8510 |
| 01 sept 2022 | 181,30 | 184,15 | 180,00 | 181,77 | 181,77 | 6953 |
| 31 ago 2022 | 193,55 | 193,90 | 184,19 | 185,15 | 185,15 | 9643 |
| 30 ago 2022 | 186,52 | 194,95 | 186,30 | 193,93 | 193,93 | 10.929 |
| 26 ago 2022 | 186,73 | 191,90 | 184,20 | 186,88 | 186,88 | 9742 |
| 25 ago 2022 | 185,35 | 186,50 | 182,60 | 184,45 | 184,45 | 7608 |
| 24 ago 2022 | 185,68 | 186,00 | 180,20 | 181,68 | 181,68 | 2948 |
| 23 ago 2022 | 181,10 | 187,65 | 180,70 | 186,35 | 186,35 | 4731 |
| 22 ago 2022 | 191,45 | 191,90 | 180,50 | 181,77 | 181,77 | 14.831 |
| 19 ago 2022 | 196,10 | 196,75 | 193,35 | 194,77 | 194,77 | 6588 |
| 18 ago 2022 | 195,35 | 198,60 | 195,20 | 198,00 | 198,00 | 3422 |
| 17 ago 2022 | 200,70 | 201,00 | 195,25 | 198,02 | 198,02 | 4347 |
| 16 ago 2022 | 197,82 | 200,30 | 197,25 | 198,98 | 198,98 | 4672 |
| 15 ago 2022 | 198,20 | 198,75 | 196,05 | 197,15 | 197,15 | 6366 |
| 12 ago 2022 | 198,70 | 200,30 | 196,95 | 197,82 | 197,82 | 6115 |
| 11 ago 2022 | 198,00 | 199,40 | 196,05 | 197,82 | 197,82 | 5565 |
| 10 ago 2022 | 190,15 | 196,65 | 187,60 | 195,45 | 195,45 | 7661 |
| 09 ago 2022 | 194,90 | 195,10 | 190,20 | 191,05 | 191,05 | 27.046 |
| 08 ago 2022 | 195,93 | 196,40 | 192,15 | 193,73 | 193,73 | 7423 |
| 05 ago 2022 | 195,73 | 197,10 | 192,55 | 192,77 | 192,77 | 7799 |
| 04 ago 2022 | 198,70 | 201,30 | 194,75 | 196,40 | 196,40 | 14.792 |
| 03 ago 2022 | 193,85 | 197,65 | 192,30 | 197,55 | 197,55 | 10.015 |
| 02 ago 2022 | 193,27 | 196,90 | 192,40 | 193,55 | 193,55 | 6246 |
| 01 ago 2022 | 192,80 | 196,60 | 192,70 | 195,38 | 195,38 | 9042 |
| 29 jul 2022 | 189,57 | 193,20 | 186,70 | 189,73 | 189,73 | 10.678 |
| 28 jul 2022 | 182,77 | 186,95 | 182,00 | 186,05 | 186,05 | 3719 |
| 27 jul 2022 | 182,57 | 184,45 | 177,66 | 180,20 | 180,20 | 8462 |
| 26 jul 2022 | 182,57 | 183,85 | 180,30 | 180,45 | 180,45 | 5322 |
| 25 jul 2022 | 188,73 | 189,05 | 182,55 | 185,52 | 185,52 | 6380 |
| 22 jul 2022 | 189,35 | 191,75 | 188,45 | 188,52 | 188,52 | 3421 |
| 21 jul 2022 | 193,35 | 194,55 | 187,90 | 190,98 | 190,98 | 9002 |
| 20 jul 2022 | 193,45 | 194,75 | 188,55 | 193,63 | 193,63 | 8609 |
| 19 jul 2022 | 185,40 | 193,30 | 184,70 | 191,55 | 191,55 | 7204 |
| 18 jul 2022 | 185,35 | 189,20 | 184,45 | 187,20 | 187,20 | 4175 |
| 15 jul 2022 | 180,00 | 184,65 | 178,75 | 182,93 | 182,93 | 5086 |
| 14 jul 2022 | 180,77 | 182,95 | 174,54 | 175,88 | 175,88 | 4467 |
| 13 jul 2022 | 183,20 | 184,75 | 179,00 | 180,45 | 180,45 | 10.909 |
| 12 jul 2022 | 180,35 | 185,15 | 179,75 | 184,05 | 184,05 | 4311 |
| 11 jul 2022 | 185,57 | 189,00 | 182,95 | 186,68 | 186,68 | 7722 |
| 08 jul 2022 | 179,00 | 188,95 | 178,05 | 187,88 | 187,88 | 25.304 |
| 07 jul 2022 | 172,68 | 179,57 | 172,40 | 177,52 | 177,52 | 14.770 |
| 06 jul 2022 | 168,82 | 170,35 | 166,80 | 168,82 | 168,82 | 8684 |
| 05 jul 2022 | 174,05 | 174,40 | 162,45 | 164,10 | 164,10 | 17.583 |
| 04 jul 2022 | 175,68 | 175,85 | 171,80 | 174,35 | 174,35 | 4185 |
| 01 jul 2022 | 173,40 | 176,70 | 171,85 | 173,20 | 173,20 | 7132 |
| 30 jun 2022 | 180,82 | 181,10 | 168,55 | 174,05 | 174,05 | 23.942 |
| 29 jun 2022 | 185,20 | 186,95 | 182,65 | 185,00 | 185,00 | 27.078 |
| 28 jun 2022 | 186,63 | 193,15 | 185,15 | 187,20 | 187,20 | 23.293 |
| 27 jun 2022 | 182,63 | 185,65 | 182,60 | 184,93 | 184,93 | 3059 |
| 24 jun 2022 | 178,57 | 181,10 | 174,15 | 180,30 | 180,30 | 4692 |
| 23 jun 2022 | 181,88 | 183,35 | 177,35 | 182,40 | 182,40 | 2284 |
| 22 jun 2022 | 181,93 | 185,10 | 177,65 | 182,05 | 182,05 | 9473 |
| 21 jun 2022 | 186,40 | 189,20 | 185,00 | 185,57 | 185,57 | 12.560 |
| 20 jun 2022 | 183,77 | 185,55 | 181,65 | 183,73 | 183,73 | 1792 |
| 17 jun 2022 | 184,10 | 186,90 | 180,60 | 181,25 | 181,25 | 9135 |
| 16 jun 2022 | 190,00 | 190,20 | 182,45 | 184,15 | 184,15 | 7245 |
| 15 jun 2022 | 193,75 | 194,75 | 189,30 | 190,50 | 190,50 | 9264 |
| 14 jun 2022 | 195,27 | 195,55 | 188,00 | 192,30 | 192,30 | 5810 |
| 13 jun 2022 | 198,20 | 199,65 | 191,40 | 194,40 | 194,40 | 4301 |
| 10 jun 2022 | 207,63 | 208,60 | 202,80 | 205,75 | 205,75 | 5922 |
| 09 jun 2022 | 211,75 | 212,90 | 208,30 | 210,50 | 210,50 | 187.677 |
| 08 jun 2022 | 208,80 | 211,90 | 205,50 | 208,43 | 208,43 | 4574 |
| 07 jun 2022 | 208,68 | 210,10 | 206,90 | 208,02 | 208,02 | 9103 |
| 06 jun 2022 | 213,35 | 215,30 | 211,00 | 211,65 | 211,65 | 4174 |
| 01 jun 2022 | 210,30 | 215,90 | 209,80 | 214,20 | 214,20 | 4788 |
| 31 may 2022 | 207,35 | 212,00 | 205,50 | 209,75 | 209,75 | 40.029 |
| 30 may 2022 | 199,45 | 205,80 | 199,65 | 204,13 | 204,13 | 24.791 |
| 27 may 2022 | 193,93 | 197,10 | 192,25 | 195,52 | 195,52 | 3606 |
| 26 may 2022 | 186,15 | 193,90 | 185,65 | 190,35 | 190,35 | 108.257 |
| 25 may 2022 | 186,25 | 188,00 | 181,95 | 185,63 | 185,63 | 11.244 |
| 24 may 2022 | 186,52 | 188,70 | 182,35 | 184,25 | 184,25 | 10.388 |
| 23 may 2022 | 188,82 | 190,20 | 185,35 | 189,00 | 189,00 | 6960 |
| 20 may 2022 | 189,05 | 192,10 | 184,45 | 187,68 | 187,68 | 13.602 |
| 19 may 2022 | 186,88 | 186,75 | 182,00 | 184,10 | 184,10 | 9073 |
| 18 may 2022 | 192,20 | 193,40 | 188,95 | 189,30 | 189,30 | 18.442 |
| 17 may 2022 | 192,23 | 194,10 | 190,15 | 191,93 | 191,93 | 9256 |
| 16 may 2022 | 192,23 | 194,60 | 189,40 | 192,43 | 192,43 | 11.229 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
