Mercados españoles cerrados en 53 mins
IBEX 35
11.419,70 +97,70 (+0,86%) Euro Stoxx 50
5.015,30 +31,63 (+0,63%) Dólar/Euro
1,0878 +0,0024 (+0,22%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.358,70 +12,90 (+0,55%) Bitcoin EUR
63.736,15 +886,92 (+1,41%)
PayPal Holdings, Inc. (0R9U.IL)
IOB - IOB Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:07PM BST. Mercado abierto.
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 63,20 | 63,34 | 62,63 | 63,13 | 63,13 | 13.984 |
| 31 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 30 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 29 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 28 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 24 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 23 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 22 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 21 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 20 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 17 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 16 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 15 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 14 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 13 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 10 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 09 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 08 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 07 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 03 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 02 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 01 may 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 30 abr 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 29 abr 2024 | 65,25 | 65,25 | 65,25 | 65,25 | 65,25 | - |
| 26 abr 2024 | 64,12 | 65,89 | 63,77 | 65,25 | 65,25 | 251.247 |
| 25 abr 2024 | 63,60 | 64,10 | 62,95 | 63,60 | 63,60 | 38.394 |
| 24 abr 2024 | 64,08 | 65,09 | 64,07 | 64,65 | 64,65 | 35.933 |
| 23 abr 2024 | 63,29 | 64,68 | 63,28 | 64,25 | 64,25 | 56.610 |
| 22 abr 2024 | 63,03 | 63,54 | 62,49 | 62,80 | 62,80 | 47.495 |
| 19 abr 2024 | 60,80 | 62,45 | 60,80 | 62,05 | 62,05 | 827.709 |
| 18 abr 2024 | 63,50 | 63,85 | 61,95 | 62,75 | 62,75 | 53.297 |
| 17 abr 2024 | 63,78 | 63,97 | 62,58 | 63,05 | 63,05 | 64.810 |
| 16 abr 2024 | 63,28 | 64,20 | 62,00 | 63,80 | 63,80 | 1.018.688 |
| 15 abr 2024 | 64,59 | 65,43 | 63,68 | 64,70 | 64,70 | 90.420 |
| 12 abr 2024 | 65,20 | 65,96 | 64,17 | 65,30 | 65,30 | 54.066 |
| 11 abr 2024 | 66,16 | 66,25 | 64,67 | 64,90 | 64,90 | 81.700 |
| 10 abr 2024 | 67,19 | 67,19 | 65,10 | 65,95 | 65,95 | 66.690 |
| 09 abr 2024 | 67,00 | 67,25 | 66,40 | 66,65 | 66,65 | 64.518 |
| 08 abr 2024 | 65,00 | 66,70 | 65,00 | 66,35 | 66,35 | 62.417 |
| 05 abr 2024 | 64,37 | 65,46 | 64,07 | 64,70 | 64,70 | 79.040 |
| 04 abr 2024 | 65,80 | 66,34 | 65,48 | 65,90 | 65,90 | 52.153 |
| 03 abr 2024 | 64,60 | 65,35 | 64,41 | 65,05 | 65,05 | 37.837 |
| 02 abr 2024 | 64,94 | 64,94 | 63,59 | 64,30 | 64,30 | 83.400 |
| 28 mar 2024 | 66,95 | 67,71 | 66,41 | 67,50 | 67,50 | 113.617 |
| 27 mar 2024 | 67,24 | 68,20 | 66,14 | 66,68 | 66,68 | 103.700 |
| 26 mar 2024 | 66,64 | 67,97 | 66,50 | 67,20 | 67,20 | 121.077 |
| 25 mar 2024 | 65,50 | 66,38 | 64,79 | 65,90 | 65,90 | 84.996 |
| 22 mar 2024 | 66,62 | 67,25 | 64,93 | 65,35 | 65,35 | 117.279 |
| 21 mar 2024 | 65,50 | 66,98 | 65,07 | 66,45 | 66,45 | 203.640 |
| 20 mar 2024 | 63,46 | 65,13 | 63,12 | 63,67 | 63,67 | 51.923 |
| 19 mar 2024 | 64,23 | 64,23 | 62,80 | 63,10 | 63,10 | 192.700 |
| 18 mar 2024 | 63,24 | 64,75 | 63,08 | 64,40 | 64,40 | 154.488 |
| 15 mar 2024 | 63,00 | 63,83 | 62,45 | 62,90 | 62,90 | 77.941 |
| 14 mar 2024 | 62,50 | 64,19 | 62,27 | 63,10 | 63,10 | 363.258 |
| 13 mar 2024 | 59,98 | 63,27 | 59,82 | 62,25 | 62,25 | 234.898 |
| 12 mar 2024 | 60,16 | 60,45 | 59,30 | 60,15 | 60,15 | 95.272 |
| 11 mar 2024 | 59,22 | 60,22 | 59,00 | 60,00 | 60,00 | 167.395 |
| 08 mar 2024 | 58,72 | 59,51 | 58,27 | 58,90 | 58,90 | 105.961 |
| 07 mar 2024 | 58,12 | 58,99 | 57,96 | 58,45 | 58,45 | 363.874 |
| 06 mar 2024 | 58,63 | 58,92 | 57,91 | 58,45 | 58,45 | 182.303 |
| 05 mar 2024 | 59,67 | 60,82 | 58,58 | 59,25 | 59,25 | 108.212 |
| 04 mar 2024 | 60,42 | 60,60 | 58,87 | 59,50 | 59,50 | 105.483 |
| 01 mar 2024 | 60,43 | 61,64 | 60,22 | 60,60 | 60,60 | 103.195 |
| 29 feb 2024 | 60,25 | 61,86 | 60,02 | 60,60 | 60,60 | 1.730.449 |
| 28 feb 2024 | 60,37 | 60,90 | 59,43 | 60,72 | 60,72 | 116.437 |
| 27 feb 2024 | 59,58 | 60,08 | 59,44 | 59,67 | 59,67 | 85.389 |
| 26 feb 2024 | 59,20 | 60,18 | 58,78 | 59,20 | 59,20 | 116.117 |
| 23 feb 2024 | 58,74 | 59,42 | 58,26 | 59,25 | 59,25 | 88.936 |
| 22 feb 2024 | 57,95 | 58,58 | 57,40 | 58,35 | 58,35 | 88.951 |
| 21 feb 2024 | 58,08 | 58,45 | 57,43 | 58,08 | 58,08 | 92.925 |
| 20 feb 2024 | 58,78 | 59,01 | 58,30 | 58,65 | 58,65 | 172.904 |
| 19 feb 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
| 16 feb 2024 | 59,35 | 59,75 | 58,47 | 59,33 | 59,33 | 379.264 |
| 15 feb 2024 | 59,00 | 60,23 | 58,15 | 59,38 | 59,38 | 143.135 |
| 14 feb 2024 | 58,59 | 58,74 | 57,65 | 57,85 | 57,85 | 133.415 |
| 13 feb 2024 | 59,50 | 59,50 | 57,87 | 58,35 | 58,35 | 154.850 |
| 12 feb 2024 | 59,20 | 60,61 | 58,45 | 59,40 | 59,40 | 478.598 |
| 09 feb 2024 | 56,25 | 58,69 | 56,18 | 58,22 | 58,22 | 301.420 |
| 08 feb 2024 | 58,35 | 63,24 | 55,88 | 63,45 | 63,45 | 566.506 |
| 07 feb 2024 | 63,87 | 64,80 | 62,85 | 63,45 | 63,45 | 129.160 |
| 06 feb 2024 | 61,84 | 63,47 | 61,63 | 63,25 | 63,25 | 151.978 |
| 05 feb 2024 | 62,50 | 62,50 | 61,30 | 61,75 | 61,75 | 139.279 |
| 02 feb 2024 | 62,37 | 62,62 | 61,00 | 62,28 | 62,28 | 1.698.304 |
| 01 feb 2024 | 61,74 | 61,98 | 60,66 | 60,90 | 60,90 | 134.910 |
| 31 ene 2024 | 63,00 | 63,28 | 62,28 | 62,85 | 62,85 | 80.738 |
| 30 ene 2024 | 63,51 | 63,94 | 62,08 | 62,60 | 62,60 | 107.896 |
| 29 ene 2024 | 61,57 | 63,28 | 60,88 | 63,00 | 63,00 | 140.149 |
| 26 ene 2024 | 60,15 | 62,07 | 60,00 | 61,78 | 61,78 | 194.684 |
| 25 ene 2024 | 63,65 | 64,31 | 58,93 | 63,55 | 63,55 | 555.102 |
| 24 ene 2024 | 65,40 | 65,93 | 63,12 | 63,70 | 63,70 | 241.243 |
| 23 ene 2024 | 64,84 | 65,73 | 64,19 | 65,20 | 65,20 | 349.928 |
| 22 ene 2024 | 66,99 | 68,19 | 63,93 | 65,45 | 65,45 | 343.065 |
| 19 ene 2024 | 63,50 | 65,67 | 62,09 | 64,55 | 64,55 | 1.779.148 |
| 18 ene 2024 | 60,00 | 61,56 | 60,00 | 61,00 | 61,00 | 142.976 |
| 17 ene 2024 | 57,70 | 58,85 | 56,47 | 58,05 | 58,05 | 266.000 |
| 16 ene 2024 | 60,39 | 60,39 | 58,24 | 59,00 | 59,00 | 161.315 |
| 15 ene 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
| 12 ene 2024 | 62,00 | 62,00 | 60,74 | 61,10 | 61,10 | 151.487 |
| 11 ene 2024 | 61,18 | 61,46 | 60,09 | 60,35 | 60,35 | 95.320 |
| 10 ene 2024 | 61,20 | 61,30 | 60,30 | 60,85 | 60,85 | 90.395 |
| *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.