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
61.751,43 +90,35 (+0,15%)
Basic-Fit N.V. (0RHD.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:14PM BST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 20,25 | 20,70 | 19,89 | 19,86 | 19,86 | 6057 |
| 13 jun 2024 | 21,21 | 21,16 | 20,08 | 20,15 | 20,15 | 15.773 |
| 12 jun 2024 | 20,53 | 21,26 | 20,26 | 21,21 | 21,21 | 7197 |
| 11 jun 2024 | 21,21 | 21,20 | 20,54 | 20,53 | 20,53 | 3071 |
| 10 jun 2024 | 20,57 | 21,04 | 20,52 | 20,80 | 20,80 | 3232 |
| 07 jun 2024 | 21,00 | 21,20 | 20,56 | 20,63 | 20,63 | 11.055 |
| 06 jun 2024 | 21,10 | 21,34 | 20,84 | 20,96 | 20,96 | 7271 |
| 05 jun 2024 | 20,90 | 21,22 | 20,74 | 21,14 | 21,14 | 5699 |
| 04 jun 2024 | 21,51 | 21,78 | 20,78 | 21,02 | 21,02 | 21.588 |
| 03 jun 2024 | 22,52 | 22,70 | 21,36 | 21,55 | 21,55 | 22.416 |
| 31 may 2024 | 22,37 | 22,66 | 22,18 | 22,54 | 22,54 | 3667 |
| 30 may 2024 | 21,96 | 22,68 | 21,86 | 22,44 | 22,44 | 7578 |
| 29 may 2024 | 22,50 | 22,56 | 21,80 | 22,11 | 22,11 | 3775 |
| 28 may 2024 | 22,54 | 22,72 | 22,34 | 22,62 | 22,62 | 4851 |
| 24 may 2024 | 21,39 | 21,88 | 21,30 | 21,62 | 21,62 | 4493 |
| 23 may 2024 | 21,29 | 21,64 | 21,10 | 21,25 | 21,25 | 14.431 |
| 22 may 2024 | 21,53 | 21,78 | 21,42 | 21,47 | 21,47 | 84.068 |
| 21 may 2024 | 21,82 | 21,90 | 21,44 | 21,74 | 21,74 | 5840 |
| 20 may 2024 | 21,96 | 22,04 | 21,70 | 22,03 | 22,03 | 75.044 |
| 17 may 2024 | 22,50 | 22,68 | 21,76 | 21,74 | 21,74 | 35.999 |
| 16 may 2024 | 22,91 | 22,80 | 21,62 | 22,07 | 22,07 | 80.468 |
| 15 may 2024 | 22,50 | 22,68 | 22,26 | 22,48 | 22,48 | 51.193 |
| 14 may 2024 | 22,27 | 22,58 | 22,06 | 22,40 | 22,40 | 2412 |
| 13 may 2024 | 21,94 | 22,26 | 21,82 | 22,01 | 22,01 | 4095 |
| 10 may 2024 | 21,49 | 22,06 | 21,42 | 22,05 | 22,05 | 11.416 |
| 09 may 2024 | 21,74 | 21,72 | 20,80 | 21,39 | 21,39 | 4454 |
| 08 may 2024 | 21,43 | 21,80 | 21,32 | 21,70 | 21,70 | 39.311 |
| 07 may 2024 | 21,39 | 21,78 | 21,26 | 21,35 | 21,35 | 8542 |
| 03 may 2024 | 21,37 | 21,54 | 21,08 | 21,31 | 21,31 | 8551 |
| 02 may 2024 | 20,80 | 21,34 | 20,68 | 20,98 | 20,98 | 8589 |
| 01 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 30 abr 2024 | 21,27 | 21,44 | 20,66 | 21,00 | 21,00 | 4042 |
| 29 abr 2024 | 21,00 | 21,14 | 20,50 | 20,86 | 20,86 | 4112 |
| 26 abr 2024 | 21,10 | 21,52 | 20,34 | 21,08 | 21,08 | 44.591 |
| 25 abr 2024 | 21,23 | 21,50 | 20,92 | 21,12 | 21,12 | 18.705 |
| 24 abr 2024 | 21,47 | 21,66 | 21,28 | 21,43 | 21,43 | 14.516 |
| 23 abr 2024 | 21,02 | 21,46 | 20,80 | 21,27 | 21,27 | 17.067 |
| 22 abr 2024 | 21,10 | 21,50 | 20,86 | 20,84 | 20,84 | 32.211 |
| 19 abr 2024 | 20,88 | 20,86 | 20,46 | 20,69 | 20,69 | 15.278 |
| 18 abr 2024 | 20,61 | 20,84 | 20,60 | 20,73 | 20,73 | 7718 |
| 17 abr 2024 | 21,10 | 21,12 | 20,60 | 20,84 | 20,84 | 12.339 |
| 16 abr 2024 | 20,50 | 20,82 | 20,52 | 20,59 | 20,59 | 23.100 |
| 15 abr 2024 | 21,00 | 21,06 | 20,46 | 20,49 | 20,49 | 31.889 |
| 12 abr 2024 | 21,70 | 21,84 | 20,92 | 21,06 | 21,06 | 23.109 |
| 11 abr 2024 | 21,29 | 21,70 | 21,06 | 21,62 | 21,62 | 43.184 |
| 10 abr 2024 | 21,41 | 21,60 | 21,26 | 21,37 | 21,37 | 77.803 |
| 09 abr 2024 | 21,70 | 21,62 | 21,20 | 21,23 | 21,23 | 31.137 |
| 08 abr 2024 | 21,60 | 21,86 | 21,31 | 21,76 | 21,76 | 207.707 |
| 05 abr 2024 | 21,45 | 21,48 | 21,02 | 21,37 | 21,37 | 51.537 |
| 04 abr 2024 | 21,12 | 21,60 | 20,72 | 21,29 | 21,29 | 28.360 |
| 03 abr 2024 | 20,55 | 21,02 | 20,36 | 20,92 | 20,92 | 19.651 |
| 02 abr 2024 | 21,00 | 21,12 | 20,56 | 20,63 | 20,63 | 45.264 |
| 28 mar 2024 | 20,18 | 20,68 | 20,00 | 20,51 | 20,51 | 94.966 |
| 27 mar 2024 | 20,14 | 20,24 | 19,85 | 20,10 | 20,10 | 30.724 |
| 26 mar 2024 | 20,20 | 20,26 | 19,95 | 20,22 | 20,22 | 22.987 |
| 25 mar 2024 | 19,69 | 20,20 | 19,60 | 20,22 | 20,22 | 186.929 |
| 22 mar 2024 | 19,21 | 19,78 | 19,20 | 19,79 | 19,79 | 55.661 |
| 21 mar 2024 | 19,75 | 19,69 | 19,21 | 19,28 | 19,28 | 189.352 |
| 20 mar 2024 | 20,20 | 20,08 | 19,06 | 19,37 | 19,37 | 58.533 |
| 19 mar 2024 | 19,97 | 20,22 | 19,82 | 19,84 | 19,84 | 28.435 |
| 18 mar 2024 | 20,06 | 20,38 | 19,90 | 20,02 | 20,02 | 53.412 |
| 15 mar 2024 | 20,20 | 20,46 | 19,73 | 19,75 | 19,75 | 62.416 |
| 14 mar 2024 | 23,85 | 24,06 | 19,82 | 20,10 | 20,10 | 291.301 |
| 13 mar 2024 | 23,77 | 23,86 | 23,44 | 23,50 | 23,50 | 25.022 |
| 12 mar 2024 | 23,81 | 23,94 | 23,42 | 23,73 | 23,73 | 15.835 |
| 11 mar 2024 | 23,61 | 23,62 | 23,10 | 23,17 | 23,17 | 26.311 |
| 08 mar 2024 | 24,30 | 24,40 | 23,40 | 23,65 | 23,65 | 63.969 |
| 07 mar 2024 | 23,91 | 24,30 | 23,40 | 24,22 | 24,22 | 204.824 |
| 06 mar 2024 | 25,16 | 25,56 | 23,80 | 24,26 | 24,26 | 113.306 |
| 05 mar 2024 | 25,86 | 25,87 | 25,30 | 25,57 | 25,57 | 42.649 |
| 04 mar 2024 | 25,90 | 26,11 | 25,52 | 25,66 | 25,66 | 20.807 |
| 01 mar 2024 | 25,02 | 25,80 | 24,98 | 25,72 | 25,72 | 16.530 |
| 29 feb 2024 | 25,06 | 25,24 | 24,90 | 24,96 | 24,96 | 44.821 |
| 28 feb 2024 | 25,76 | 25,82 | 24,70 | 25,04 | 25,04 | 40.799 |
| 27 feb 2024 | 25,70 | 25,84 | 25,18 | 25,55 | 25,55 | 25.978 |
| 26 feb 2024 | 25,80 | 26,10 | 25,50 | 25,76 | 25,76 | 33.691 |
| 23 feb 2024 | 27,01 | 27,08 | 25,66 | 25,57 | 25,57 | 46.826 |
| 22 feb 2024 | 26,99 | 27,42 | 26,98 | 26,99 | 26,99 | 27.530 |
| 21 feb 2024 | 26,99 | 27,24 | 26,70 | 26,68 | 26,68 | 20.463 |
| 20 feb 2024 | 26,72 | 27,18 | 26,52 | 26,99 | 26,99 | 34.533 |
| 19 feb 2024 | 27,79 | 27,90 | 26,70 | 26,68 | 26,68 | 27.242 |
| 16 feb 2024 | 27,89 | 28,26 | 27,90 | 28,10 | 28,10 | 23.934 |
| 15 feb 2024 | 27,61 | 28,10 | 27,50 | 27,81 | 27,81 | 9299 |
| 14 feb 2024 | 27,52 | 27,68 | 27,22 | 27,52 | 27,52 | 22.677 |
| 13 feb 2024 | 28,10 | 28,10 | 27,24 | 27,22 | 27,22 | 26.971 |
| 12 feb 2024 | 28,32 | 29,08 | 28,00 | 28,02 | 28,02 | 76.765 |
| 09 feb 2024 | 28,10 | 28,42 | 28,08 | 28,26 | 28,26 | 10.005 |
| 08 feb 2024 | 27,20 | 28,90 | 27,36 | 28,61 | 28,61 | 28.602 |
| 07 feb 2024 | 27,67 | 27,66 | 27,26 | 27,22 | 27,22 | 15.829 |
| 06 feb 2024 | 26,89 | 27,70 | 26,80 | 27,42 | 27,42 | 32.392 |
| 05 feb 2024 | 26,40 | 26,84 | 26,12 | 26,76 | 26,76 | 22.013 |
| 02 feb 2024 | 26,81 | 27,02 | 26,30 | 26,58 | 26,58 | 17.523 |
| 01 feb 2024 | 26,93 | 27,12 | 26,54 | 26,97 | 26,97 | 7907 |
| 31 ene 2024 | 27,05 | 27,10 | 26,82 | 26,83 | 26,83 | 11.950 |
| 30 ene 2024 | 27,17 | 27,28 | 26,98 | 27,24 | 27,24 | 33.450 |
| 29 ene 2024 | 27,54 | 27,55 | 27,00 | 27,20 | 27,20 | 68.513 |
| 26 ene 2024 | 27,09 | 27,58 | 27,05 | 27,24 | 27,24 | 52.637 |
| 25 ene 2024 | 27,13 | 27,13 | 26,72 | 26,93 | 26,93 | 39.800 |
| 24 ene 2024 | 27,09 | 27,16 | 26,80 | 27,15 | 27,15 | 41.569 |
| 23 ene 2024 | 26,89 | 27,08 | 26,28 | 26,83 | 26,83 | 70.566 |
| *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.