Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.696,69 +747,09 (+1,23%)
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:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 31,94 | 31,98 | 30,86 | 31,80 | 31,80 | 4348 |
| 13 jun 2024 | 32,32 | 32,42 | 31,96 | 32,21 | 32,21 | 8266 |
| 12 jun 2024 | 32,76 | 32,96 | 32,38 | 32,73 | 32,73 | 17.322 |
| 11 jun 2024 | 32,86 | 33,18 | 32,28 | 32,46 | 32,46 | 42.979 |
| 10 jun 2024 | 33,00 | 33,18 | 32,62 | 33,03 | 33,03 | 22.234 |
| 07 jun 2024 | 33,36 | 33,66 | 32,50 | 33,33 | 33,33 | 12.669 |
| 06 jun 2024 | 33,82 | 33,82 | 33,02 | 33,34 | 33,34 | 7874 |
| 05 jun 2024 | 34,16 | 34,22 | 33,50 | 33,50 | 33,50 | 72.214 |
| 04 jun 2024 | 34,44 | 34,44 | 33,84 | 34,20 | 34,20 | 336.348 |
| 03 jun 2024 | 34,72 | 34,86 | 34,14 | 34,54 | 34,54 | 12.828 |
| 31 may 2024 | 34,38 | 34,50 | 34,12 | 34,29 | 34,29 | 16.753 |
| 30 may 2024 | 34,22 | 34,48 | 34,06 | 34,42 | 34,42 | 4194 |
| 29 may 2024 | 34,80 | 35,30 | 34,36 | 34,82 | 34,82 | 8217 |
| 28 may 2024 | 35,70 | 35,70 | 35,08 | 35,20 | 35,20 | 100.457 |
| 24 may 2024 | 35,64 | 36,02 | 35,64 | 35,70 | 35,70 | 22.440 |
| 23 may 2024 | 36,04 | 36,22 | 35,84 | 36,22 | 36,22 | 10.645 |
| 22 may 2024 | 35,58 | 35,90 | 35,44 | 35,82 | 35,82 | 28.909 |
| 21 may 2024 | 36,36 | 36,36 | 35,68 | 35,82 | 35,82 | 36.894 |
| 20 may 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 17 may 2024 | 36,36 | 36,40 | 36,00 | 36,18 | 36,18 | 6346 |
| 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 | - |
| *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.