Mercados españoles abiertos en 5 hrs 23 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.141,91 -132,14 (-0,35%) Dólar/Euro
1,0712 -0,0006 (-0,05%) Petróleo Brent
83,74 +0,30 (+0,36%) Bitcoin EUR
53.304,59 -2.897,71 (-5,16%)
Newmont Corporation (0R28.IL)
IOB - IOB Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:14PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 40,43 | 41,10 | 40,60 | 40,59 | 40,59 | 36.476 |
| 30 abr 2024 | 41,66 | 41,62 | 40,61 | 41,65 | 41,65 | 38.440 |
| 29 abr 2024 | 42,64 | 42,89 | 41,54 | 42,62 | 42,62 | 1.172.275 |
| 26 abr 2024 | 43,28 | 43,39 | 42,54 | 43,31 | 43,31 | 40.858 |
| 25 abr 2024 | 38,72 | 43,88 | 40,00 | 41,31 | 41,31 | 113.582 |
| 24 abr 2024 | 37,73 | 38,54 | 37,27 | 37,73 | 37,73 | 1.184.454 |
| 23 abr 2024 | 37,05 | 37,77 | 36,61 | 37,05 | 37,05 | 58.111 |
| 22 abr 2024 | 38,10 | 38,24 | 37,40 | 38,10 | 38,10 | 165.558 |
| 19 abr 2024 | 38,77 | 39,20 | 38,38 | 38,77 | 38,77 | 78.968 |
| 18 abr 2024 | 38,67 | 39,20 | 38,26 | 38,58 | 38,58 | 37.132 |
| 17 abr 2024 | 38,01 | 38,98 | 37,98 | 38,01 | 38,01 | 44.854 |
| 16 abr 2024 | 38,10 | 38,43 | 37,40 | 38,12 | 38,12 | 62.168 |
| 15 abr 2024 | 39,25 | 38,90 | 37,79 | 37,87 | 37,87 | 89.724 |
| 12 abr 2024 | 39,79 | 41,28 | 38,89 | 41,15 | 41,15 | 80.794 |
| 11 abr 2024 | 39,21 | 39,47 | 38,35 | 39,21 | 39,21 | 83.572 |
| 10 abr 2024 | 39,72 | 39,22 | 38,24 | 38,31 | 38,31 | 62.773 |
| 09 abr 2024 | 39,89 | 40,85 | 39,47 | 39,89 | 39,89 | 49.833 |
| 08 abr 2024 | 39,83 | 40,20 | 39,19 | 39,81 | 39,81 | 154.707 |
| 05 abr 2024 | 37,60 | 39,85 | 37,59 | 37,60 | 37,60 | 132.543 |
| 04 abr 2024 | 37,39 | 38,09 | 36,99 | 37,40 | 37,40 | 75.292 |
| 03 abr 2024 | 36,83 | 37,15 | 36,73 | 36,83 | 36,83 | 95.086 |
| 02 abr 2024 | 36,70 | 36,94 | 36,45 | 36,70 | 36,70 | 62.445 |
| 28 mar 2024 | 35,30 | 36,31 | 35,37 | 35,30 | 35,30 | 80.072 |
| 27 mar 2024 | 34,40 | 35,09 | 34,21 | 34,40 | 34,40 | 31.042 |
| 26 mar 2024 | 34,14 | 34,70 | 34,08 | 34,14 | 34,14 | 27.879 |
| 25 mar 2024 | 34,14 | 34,71 | 33,89 | 34,14 | 34,14 | 33.484 |
| 22 mar 2024 | 34,33 | 34,51 | 33,85 | 34,33 | 34,33 | 31.969 |
| 21 mar 2024 | 35,07 | 35,52 | 34,51 | 35,07 | 35,07 | 78.138 |
| 20 mar 2024 | 33,72 | 34,60 | 33,29 | 33,72 | 33,72 | 36.042 |
| 19 mar 2024 | 34,21 | 34,42 | 33,36 | 34,21 | 34,21 | 396.418 |
| 18 mar 2024 | 33,66 | 34,63 | 33,63 | 33,66 | 33,66 | 24.962 |
| 15 mar 2024 | 33,85 | 34,06 | 33,38 | 33,83 | 33,83 | 22.246 |
| 14 mar 2024 | 34,56 | 34,55 | 33,66 | 34,61 | 34,61 | 35.859 |
| 13 mar 2024 | 34,25 | 34,62 | 34,05 | 34,25 | 34,25 | 34.482 |
| 12 mar 2024 | 35,30 | 34,46 | 33,68 | 34,06 | 34,06 | 51.779 |
| 11 mar 2024 | 33,78 | 35,34 | 33,92 | 34,92 | 34,92 | 54.664 |
| 08 mar 2024 | 34,27 | 34,35 | 33,78 | 34,14 | 34,14 | 47.170 |
| 07 mar 2024 | 34,00 | 34,22 | 33,61 | 34,00 | 34,00 | 46.276 |
| 06 mar 2024 | 33,32 | 34,26 | 33,65 | 33,32 | 33,32 | 41.163 |
| 05 mar 2024 | 33,55 | 34,30 | 33,25 | 33,57 | 33,57 | 51.638 |
| 04 mar 2024 | 31,93 | 33,10 | 31,70 | 33,03 | 33,03 | 59.642 |
| 04 mar 2024 | 0.25 Dividendo | |||||
| 01 mar 2024 | 31,53 | 32,33 | 30,93 | 31,41 | 31,16 | 39.699 |
| 29 feb 2024 | 30,10 | 31,46 | 30,02 | 31,13 | 30,88 | 47.029 |
| 28 feb 2024 | 29,91 | 30,05 | 29,40 | 29,91 | 29,67 | 53.455 |
| 27 feb 2024 | 30,08 | 30,27 | 29,79 | 30,12 | 29,88 | 83.096 |
| 26 feb 2024 | 31,34 | 30,59 | 29,81 | 30,23 | 29,99 | 61.512 |
| 23 feb 2024 | 30,98 | 31,41 | 30,19 | 31,17 | 30,92 | 64.620 |
| 22 feb 2024 | 33,66 | 33,18 | 30,73 | 32,46 | 32,20 | 152.663 |
| 21 feb 2024 | 33,28 | 33,18 | 32,73 | 33,32 | 33,05 | 47.941 |
| 20 feb 2024 | 33,53 | 33,92 | 33,08 | 33,51 | 33,24 | 43.823 |
| 19 feb 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 32,75 | - |
| 16 feb 2024 | 33,01 | 33,59 | 32,84 | 33,01 | 32,75 | 30.349 |
| 15 feb 2024 | 32,23 | 33,39 | 32,62 | 33,32 | 33,05 | 121.018 |
| 14 feb 2024 | 32,04 | 32,36 | 31,61 | 32,04 | 31,78 | 32.798 |
| 13 feb 2024 | 33,66 | 33,59 | 31,93 | 32,46 | 32,20 | 33.099 |
| 12 feb 2024 | 32,82 | 33,68 | 32,61 | 32,82 | 32,56 | 25.917 |
| 09 feb 2024 | 33,24 | 33,23 | 32,54 | 33,26 | 33,00 | 34.988 |
| 08 feb 2024 | 33,64 | 33,50 | 33,25 | 33,64 | 33,37 | 10.228 |
| 07 feb 2024 | 33,57 | 33,72 | 33,31 | 33,55 | 33,28 | 17.920 |
| 06 feb 2024 | 33,43 | 33,72 | 33,10 | 33,41 | 33,14 | 19.132 |
| 05 feb 2024 | 34,02 | 33,91 | 33,39 | 34,12 | 33,85 | 34.639 |
| 02 feb 2024 | 35,70 | 34,87 | 33,81 | 34,54 | 34,27 | 51.573 |
| 01 feb 2024 | 34,63 | 35,60 | 34,67 | 34,65 | 34,37 | 88.709 |
| 31 ene 2024 | 34,52 | 35,37 | 34,75 | 34,54 | 34,27 | 38.762 |
| 30 ene 2024 | 34,73 | 34,80 | 34,19 | 34,67 | 34,39 | 28.319 |
| 29 ene 2024 | 34,46 | 34,55 | 34,08 | 34,46 | 34,19 | 37.800 |
| 26 ene 2024 | 34,63 | 34,58 | 34,17 | 34,61 | 34,33 | 13.686 |
| 25 ene 2024 | 34,61 | 34,90 | 34,25 | 34,58 | 34,30 | 12.235 |
| 24 ene 2024 | 35,49 | 36,34 | 34,65 | 35,51 | 35,23 | 33.051 |
| 23 ene 2024 | 35,26 | 35,38 | 35,02 | 35,26 | 34,98 | 12.327 |
| 22 ene 2024 | 34,44 | 35,01 | 32,72 | 34,44 | 34,17 | 23.683 |
| 19 ene 2024 | 34,82 | 34,68 | 34,22 | 34,82 | 34,54 | 36.636 |
| 18 ene 2024 | 34,94 | 34,82 | 34,39 | 34,94 | 34,66 | 67.219 |
| 17 ene 2024 | 35,45 | 35,30 | 34,76 | 35,32 | 35,04 | 34.904 |
| 16 ene 2024 | 37,53 | 37,56 | 36,11 | 37,43 | 37,13 | 42.831 |
| 15 ene 2024 | 37,85 | 37,85 | 37,85 | 37,85 | 37,55 | - |
| 12 ene 2024 | 37,83 | 38,47 | 37,72 | 37,85 | 37,55 | 28.959 |
| 11 ene 2024 | 38,25 | 38,08 | 37,21 | 38,25 | 37,95 | 40.425 |
| 10 ene 2024 | 38,80 | 38,68 | 38,14 | 38,84 | 38,53 | 38.425 |
| 09 ene 2024 | 40,27 | 39,97 | 38,66 | 38,82 | 38,51 | 24.771 |
| 08 ene 2024 | 40,04 | 40,49 | 39,42 | 40,04 | 39,72 | 41.605 |
| 05 ene 2024 | 39,91 | 40,81 | 39,90 | 39,91 | 39,59 | 38.965 |
| 04 ene 2024 | 40,12 | 40,10 | 39,40 | 40,12 | 39,80 | 10.122 |
| 03 ene 2024 | 40,82 | 40,50 | 39,43 | 40,82 | 40,50 | 32.604 |
| 02 ene 2024 | 41,78 | 41,69 | 40,89 | 41,81 | 41,48 | 29.263 |
| 29 dic 2023 | 41,81 | 41,54 | 41,29 | 41,81 | 41,48 | 22.748 |
| 28 dic 2023 | 42,61 | 42,40 | 41,83 | 42,61 | 42,27 | 28.697 |
| 27 dic 2023 | 41,95 | 42,55 | 41,95 | 41,95 | 41,62 | 61.064 |
| 22 dic 2023 | 41,68 | 42,80 | 42,17 | 41,72 | 41,39 | 36.171 |
| 21 dic 2023 | 41,57 | 41,79 | 41,21 | 41,32 | 40,99 | 38.967 |
| 20 dic 2023 | 41,89 | 41,95 | 41,60 | 41,72 | 41,39 | 10.514 |
| 19 dic 2023 | 41,26 | 42,35 | 41,21 | 41,17 | 40,84 | 31.389 |
| 18 dic 2023 | 41,17 | 41,12 | 40,49 | 41,13 | 40,80 | 23.381 |
| 15 dic 2023 | 41,15 | 41,12 | 40,58 | 41,30 | 40,97 | 34.623 |
| 14 dic 2023 | 40,61 | 41,66 | 40,00 | 40,54 | 40,22 | 160.473 |
| 13 dic 2023 | 37,68 | 38,97 | 37,26 | 37,70 | 37,40 | 16.657 |
| 12 dic 2023 | 38,94 | 38,94 | 37,65 | 38,94 | 38,63 | 12.655 |
| 11 dic 2023 | 38,88 | 38,90 | 38,35 | 38,88 | 38,57 | 16.413 |
| 08 dic 2023 | 39,68 | 39,41 | 38,73 | 39,72 | 39,40 | 26.037 |
| *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.