Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.933,90 -507,01 (-0,88%)
Micron Technology, Inc. (0R2T.IL)
IOB - IOB Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:14PM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 133,83 | 135,39 | 130,88 | 132,83 | 132,83 | 166.518 |
| 27 jun 2024 | 132,80 | 137,35 | 131,07 | 134,45 | 134,45 | 240.845 |
| 26 jun 2024 | 145,47 | 146,75 | 139,58 | 141,54 | 141,54 | 140.034 |
| 25 jun 2024 | 140,21 | 142,41 | 136,23 | 139,53 | 139,53 | 93.197 |
| 24 jun 2024 | 141,81 | 144,00 | 137,88 | 139,59 | 139,59 | 527.326 |
| 21 jun 2024 | 145,89 | 147,33 | 135,71 | 139,04 | 139,04 | 208.129 |
| 20 jun 2024 | 157,49 | 157,48 | 142,92 | 145,63 | 145,63 | 164.189 |
| 19 jun 2024 | 154,80 | 154,80 | 154,80 | 154,80 | 154,80 | - |
| 18 jun 2024 | 150,31 | 157,51 | 149,10 | 153,64 | 153,64 | 258.621 |
| 17 jun 2024 | 142,86 | 148,41 | 141,99 | 147,83 | 147,83 | 90.694 |
| 14 jun 2024 | 144,35 | 145,49 | 139,72 | 141,60 | 141,60 | 33.811 |
| 13 jun 2024 | 142,73 | 144,17 | 140,29 | 142,92 | 142,92 | 49.794 |
| 12 jun 2024 | 135,74 | 141,69 | 135,07 | 139,99 | 139,99 | 63.050 |
| 11 jun 2024 | 135,38 | 135,82 | 131,81 | 134,52 | 134,52 | 38.856 |
| 10 jun 2024 | 131,11 | 135,40 | 129,71 | 135,06 | 135,06 | 71.967 |
| 07 jun 2024 | 130,98 | 132,52 | 129,63 | 130,27 | 130,27 | 39.971 |
| 06 jun 2024 | 134,21 | 134,59 | 129,17 | 129,52 | 129,52 | 88.589 |
| 05 jun 2024 | 127,74 | 133,86 | 127,50 | 133,04 | 133,04 | 53.904 |
| 04 jun 2024 | 128,42 | 128,17 | 125,48 | 126,14 | 126,14 | 31.405 |
| 03 jun 2024 | 126,58 | 128,58 | 125,16 | 126,35 | 126,35 | 41.172 |
| 31 may 2024 | 125,87 | 127,25 | 121,01 | 121,94 | 121,94 | 56.979 |
| 30 may 2024 | 129,74 | 131,57 | 127,27 | 128,17 | 128,17 | 33.723 |
| 29 may 2024 | 132,54 | 133,05 | 129,90 | 132,47 | 132,47 | 25.600 |
| 28 may 2024 | 130,75 | 133,30 | 129,35 | 131,57 | 131,57 | 43.647 |
| 24 may 2024 | 127,20 | 130,39 | 126,66 | 129,89 | 129,89 | 29.931 |
| 23 may 2024 | 130,04 | 132,00 | 125,37 | 125,62 | 125,62 | 57.141 |
| 22 may 2024 | 127,74 | 127,68 | 125,73 | 126,02 | 126,02 | 26.384 |
| 21 may 2024 | 129,49 | 128,82 | 123,28 | 128,00 | 128,00 | 45.477 |
| 20 may 2024 | 127,72 | 131,00 | 125,10 | 129,13 | 129,13 | 73.466 |
| 17 may 2024 | 127,70 | 129,02 | 125,16 | 125,16 | 125,16 | 16.851 |
| 16 may 2024 | 127,76 | 130,10 | 127,06 | 127,83 | 127,83 | 30.801 |
| 15 may 2024 | 124,84 | 127,88 | 125,00 | 126,63 | 126,63 | 31.556 |
| 14 may 2024 | 123,07 | 123,50 | 121,67 | 123,32 | 123,32 | 21.106 |
| 13 may 2024 | 121,60 | 124,09 | 121,36 | 122,49 | 122,49 | 34.568 |
| 10 may 2024 | 118,86 | 121,84 | 117,81 | 120,81 | 120,81 | 457.914 |
| 09 may 2024 | 118,58 | 119,98 | 117,63 | 118,35 | 118,35 | 23.695 |
| 08 may 2024 | 119,24 | 120,46 | 118,30 | 118,46 | 118,46 | 25.968 |
| 07 may 2024 | 120,88 | 121,38 | 119,39 | 119,72 | 119,72 | 26.602 |
| 03 may 2024 | 113,01 | 115,48 | 113,29 | 115,07 | 115,07 | 22.494 |
| 02 may 2024 | 110,96 | 112,05 | 109,44 | 111,22 | 111,22 | 25.759 |
| 01 may 2024 | 111,07 | 112,24 | 108,80 | 110,44 | 110,44 | 37.591 |
| 30 abr 2024 | 114,75 | 116,26 | 114,15 | 115,36 | 115,36 | 27.342 |
| 29 abr 2024 | 114,92 | 115,00 | 112,13 | 114,28 | 114,28 | 30.380 |
| 26 abr 2024 | 113,20 | 114,73 | 111,61 | 114,25 | 114,25 | 62.897 |
| 25 abr 2024 | 110,33 | 113,00 | 108,07 | 112,44 | 112,44 | 33.838 |
| 24 abr 2024 | 114,61 | 115,08 | 109,23 | 111,05 | 111,05 | 47.458 |
| 23 abr 2024 | 109,43 | 112,86 | 108,98 | 112,42 | 112,42 | 45.827 |
| 22 abr 2024 | 107,60 | 109,61 | 106,68 | 109,32 | 109,32 | 2.525.324 |
| 19 abr 2024 | 109,41 | 111,50 | 106,42 | 107,17 | 107,17 | 63.943 |
| 18 abr 2024 | 120,42 | 120,30 | 111,94 | 113,19 | 113,19 | 91.651 |
| 17 abr 2024 | 121,22 | 124,32 | 116,70 | 117,51 | 117,51 | 66.774 |
| 16 abr 2024 | 120,69 | 122,00 | 118,36 | 121,79 | 121,79 | 65.574 |
| 15 abr 2024 | 122,82 | 124,68 | 120,80 | 121,38 | 121,38 | 50.809 |
| 12 abr 2024 | 127,38 | 127,27 | 122,36 | 122,50 | 122,50 | 40.585 |
| 11 abr 2024 | 122,42 | 126,00 | 121,95 | 125,89 | 125,89 | 60.942 |
| 10 abr 2024 | 122,31 | 124,47 | 119,98 | 120,79 | 120,79 | 60.289 |
| 09 abr 2024 | 123,85 | 126,11 | 121,38 | 121,71 | 121,71 | 1.965.353 |
| 08 abr 2024 | 123,36 | 129,65 | 122,64 | 123,12 | 123,12 | 120.875 |
| 05 abr 2024 | 124,90 | 125,21 | 121,25 | 123,14 | 123,14 | 83.966 |
| 04 abr 2024 | 129,95 | 130,90 | 126,17 | 127,21 | 127,21 | 100.822 |
| 03 abr 2024 | 122,86 | 127,92 | 121,36 | 127,76 | 127,76 | 148.158 |
| 02 abr 2024 | 126,21 | 125,50 | 120,93 | 122,24 | 122,24 | 129.127 |
| 28 mar 2024 | 119,30 | 119,59 | 117,41 | 117,96 | 117,96 | 55.555 |
| 28 mar 2024 | 0.115 Dividendo | |||||
| 27 mar 2024 | 119,35 | 120,12 | 117,20 | 118,26 | 118,14 | 75.574 |
| 26 mar 2024 | 119,10 | 122,45 | 118,26 | 119,67 | 119,55 | 2.087.485 |
| 25 mar 2024 | 110,88 | 121,37 | 110,10 | 118,11 | 118,00 | 253.484 |
| 22 mar 2024 | 110,30 | 115,00 | 107,06 | 110,34 | 110,23 | 127.146 |
| 21 mar 2024 | 113,57 | 113,75 | 108,82 | 110,62 | 110,51 | 295.560 |
| 20 mar 2024 | 94,63 | 95,79 | 93,61 | 95,51 | 95,42 | 79.427 |
| 19 mar 2024 | 93,85 | 94,85 | 91,05 | 93,60 | 93,50 | 1.570.600 |
| 18 mar 2024 | 95,63 | 97,34 | 93,77 | 93,98 | 93,89 | 74.405 |
| 15 mar 2024 | 92,00 | 94,69 | 91,54 | 94,34 | 94,25 | 70.128 |
| 14 mar 2024 | 94,44 | 94,00 | 90,75 | 90,78 | 90,69 | 37.086 |
| 13 mar 2024 | 98,25 | 95,21 | 93,12 | 94,21 | 94,12 | 23.848 |
| 12 mar 2024 | 95,50 | 95,97 | 93,70 | 95,94 | 95,85 | 21.035 |
| 11 mar 2024 | 97,39 | 97,33 | 93,54 | 94,13 | 94,03 | 41.431 |
| 08 mar 2024 | 100,82 | 101,82 | 98,53 | 98,76 | 98,67 | 61.091 |
| 07 mar 2024 | 96,40 | 99,68 | 96,20 | 99,18 | 99,09 | 54.870 |
| 06 mar 2024 | 95,24 | 96,40 | 94,47 | 95,59 | 95,50 | 74.544 |
| 05 mar 2024 | 94,71 | 95,33 | 93,74 | 93,95 | 93,86 | 24.032 |
| 04 mar 2024 | 96,25 | 97,16 | 94,68 | 96,69 | 96,60 | 38.657 |
| 01 mar 2024 | 91,45 | 96,04 | 91,00 | 95,81 | 95,72 | 83.314 |
| 29 feb 2024 | 89,41 | 90,74 | 88,84 | 90,12 | 90,03 | 33.261 |
| 28 feb 2024 | 91,49 | 90,74 | 89,32 | 89,71 | 89,62 | 28.305 |
| 27 feb 2024 | 90,37 | 92,82 | 90,08 | 92,33 | 92,24 | 48.577 |
| 26 feb 2024 | 85,55 | 92,33 | 88,93 | 90,30 | 90,21 | 141.564 |
| 23 feb 2024 | 85,53 | 86,68 | 85,07 | 85,87 | 85,79 | 23.121 |
| 22 feb 2024 | 83,95 | 86,07 | 83,94 | 86,01 | 85,93 | 39.538 |
| 21 feb 2024 | 80,31 | 81,21 | 79,96 | 80,58 | 80,50 | 20.748 |
| 20 feb 2024 | 79,34 | 80,30 | 79,16 | 80,01 | 79,93 | 26.358 |
| 19 feb 2024 | 79,34 | 79,34 | 79,34 | 79,34 | 79,26 | - |
| 16 feb 2024 | 81,74 | 81,63 | 79,51 | 80,06 | 79,98 | 1.145.894 |
| 15 feb 2024 | 82,14 | 82,70 | 81,66 | 82,27 | 82,19 | 15.173 |
| 14 feb 2024 | 81,95 | 83,08 | 81,53 | 81,73 | 81,65 | 489.647 |
| 13 feb 2024 | 85,78 | 86,00 | 81,32 | 81,35 | 81,27 | 32.656 |
| 12 feb 2024 | 85,76 | 86,89 | 85,20 | 86,15 | 86,07 | 18.333 |
| 09 feb 2024 | 85,38 | 85,60 | 83,95 | 85,25 | 85,17 | 81.066 |
| 08 feb 2024 | 85,03 | 86,02 | 84,54 | 85,50 | 85,42 | 17.540 |
| 07 feb 2024 | 84,54 | 84,88 | 82,50 | 84,22 | 84,14 | 479.565 |
| *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.