Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.560,44 +1.524,77 (+2,54%)
Adecco Group AG (0QNM.IL)
IOB - IOB Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 04:34PM BST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 36,36 | 36,52 | 36,02 | 36,26 | 36,26 | 248.773 |
| 15 may 2024 | 35,22 | 36,22 | 35,22 | 36,18 | 36,18 | 99.837 |
| 14 may 2024 | 35,18 | 35,64 | 35,18 | 35,40 | 35,40 | 329.418 |
| 13 may 2024 | 34,68 | 35,74 | 34,42 | 35,52 | 35,52 | 780.511 |
| 10 may 2024 | 33,06 | 34,60 | 33,04 | 34,34 | 34,34 | 70.589 |
| 09 may 2024 | 32,96 | 32,96 | 32,96 | 32,96 | 32,96 | - |
| 08 may 2024 | 32,98 | 33,36 | 32,70 | 32,96 | 32,96 | 192.052 |
| 07 may 2024 | 32,76 | 32,76 | 31,50 | 31,88 | 31,88 | 30.628 |
| 03 may 2024 | 31,98 | 32,36 | 31,86 | 32,14 | 32,14 | 12.256 |
| 02 may 2024 | 32,40 | 32,70 | 31,72 | 32,01 | 32,01 | 55.199 |
| 01 may 2024 | 32,24 | 32,24 | 32,24 | 32,24 | 32,24 | 820 |
| 30 abr 2024 | 32,44 | 32,52 | 32,24 | 32,24 | 32,24 | 39.984 |
| 29 abr 2024 | 32,00 | 32,32 | 31,90 | 32,21 | 32,21 | 5150 |
| 26 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 48,91 | - |
| 25 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 48,91 | - |
| 24 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 48,91 | - |
| 23 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 48,91 | - |
| 22 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 48,91 | - |
| 19 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 48,91 | - |
| 18 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 48,91 | - |
| 17 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 48,91 | - |
| 16 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 48,91 | - |
| 16 abr 2024 | 2.5 Dividendo | |||||
| 15 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 12 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 11 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 10 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 09 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 08 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 05 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 04 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 03 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 02 abr 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 28 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 27 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 26 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 25 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 22 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 21 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 20 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 19 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 18 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 15 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 14 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 13 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 12 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 11 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 08 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 07 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 06 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 05 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 04 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 01 mar 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 29 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 28 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 27 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 26 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 23 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 22 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 21 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 20 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 19 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 16 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 15 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 14 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 13 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 12 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 09 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 08 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 07 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 06 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 05 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 02 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 01 feb 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 31 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 30 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 29 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 26 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 25 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 24 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 23 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 22 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 19 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 18 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 17 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 16 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 15 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 12 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 11 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 10 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 09 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 08 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 05 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 04 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 03 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 02 ene 2024 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 29 dic 2023 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 28 dic 2023 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 27 dic 2023 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| 22 dic 2023 | 48,91 | 48,91 | 48,91 | 48,91 | 46,41 | - |
| *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.