Mercados españoles abiertos en 1 hr 7 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.149,65 +345,00 (+0,89%) Dólar/Euro
1,0745 +0,0008 (+0,08%) Petróleo Brent
86,09 +0,08 (+0,09%) Bitcoin EUR
56.741,85 -1.261,46 (-2,17%)
Anheuser-Busch InBev SA/NV (0RJI.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:14PM BST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 0,00 | 0,00 | 0,00 | 56,67 | 56,67 | 5742 |
| 21 jun 2024 | 55,22 | 55,86 | 55,06 | 55,28 | 55,28 | 133.752 |
| 20 jun 2024 | 55,01 | 55,54 | 54,88 | 55,49 | 55,49 | 597.575 |
| 19 jun 2024 | 55,09 | 55,30 | 54,72 | 55,13 | 55,13 | 557.644 |
| 18 jun 2024 | 55,15 | 55,60 | 55,10 | 55,26 | 55,26 | 204.102 |
| 17 jun 2024 | 55,49 | 55,90 | 55,22 | 55,62 | 55,62 | 637.629 |
| 14 jun 2024 | 55,51 | 56,20 | 55,22 | 55,57 | 55,57 | 525.939 |
| 13 jun 2024 | 56,90 | 56,96 | 55,90 | 56,04 | 56,04 | 69.200 |
| 12 jun 2024 | 56,00 | 57,40 | 56,76 | 57,20 | 57,20 | 1.087.036 |
| 11 jun 2024 | 57,28 | 57,62 | 56,38 | 56,86 | 56,86 | 118.124 |
| 10 jun 2024 | 57,38 | 58,16 | 56,96 | 57,17 | 57,17 | 4.091.281 |
| 07 jun 2024 | 56,50 | 58,66 | 57,74 | 57,81 | 57,81 | 77.939 |
| 06 jun 2024 | 57,30 | 58,50 | 57,28 | 58,37 | 58,37 | 76.171 |
| 05 jun 2024 | 56,14 | 57,28 | 56,56 | 57,24 | 57,24 | 147.264 |
| 04 jun 2024 | 57,49 | 57,62 | 56,88 | 57,05 | 57,05 | 4.198.544 |
| 03 jun 2024 | 58,40 | 58,66 | 57,72 | 57,74 | 57,74 | 332.152 |
| 31 may 2024 | 57,01 | 57,84 | 57,06 | 57,51 | 57,51 | 140.943 |
| 30 may 2024 | 56,80 | 58,18 | 57,56 | 57,66 | 57,66 | 93.875 |
| 29 may 2024 | 58,33 | 59,02 | 57,40 | 57,66 | 57,66 | 111.252 |
| 28 may 2024 | 59,85 | 59,90 | 58,66 | 58,69 | 58,69 | 89.661 |
| 24 may 2024 | 59,64 | 60,34 | 59,30 | 59,97 | 59,97 | 146.048 |
| 23 may 2024 | 59,70 | 60,44 | 59,70 | 59,83 | 59,83 | 280.772 |
| 22 may 2024 | 59,09 | 61,02 | 60,32 | 60,42 | 60,42 | 1.051.835 |
| 21 may 2024 | 61,22 | 62,00 | 60,84 | 61,11 | 61,11 | 673.881 |
| 20 may 2024 | 61,93 | 61,98 | 61,32 | 61,76 | 61,76 | 843.642 |
| 17 may 2024 | 61,49 | 62,16 | 61,30 | 62,04 | 62,04 | 188.678 |
| 16 may 2024 | 60,86 | 61,42 | 60,78 | 61,28 | 61,28 | 205.724 |
| 15 may 2024 | 60,50 | 61,12 | 60,04 | 60,98 | 60,98 | 145.858 |
| 14 may 2024 | 59,01 | 60,44 | 59,64 | 60,35 | 60,35 | 725.473 |
| 13 may 2024 | 59,64 | 60,02 | 59,12 | 59,93 | 59,93 | 93.695 |
| 10 may 2024 | 59,11 | 59,62 | 58,60 | 59,28 | 59,28 | 2.096.200 |
| 09 may 2024 | 58,21 | 59,14 | 57,92 | 58,84 | 58,84 | 65.618 |
| 08 may 2024 | 57,41 | 59,36 | 58,26 | 58,80 | 58,80 | 3.419.456 |
| 07 may 2024 | 55,41 | 56,54 | 55,64 | 56,37 | 56,37 | 169.931 |
| 03 may 2024 | 55,01 | 55,88 | 55,26 | 55,62 | 55,62 | 40.659 |
| 03 may 2024 | 0.82 Dividendo | |||||
| 02 may 2024 | 54,75 | 55,80 | 55,80 | 56,00 | 55,18 | 85.688 |
| 01 may 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 55,34 | 46.169 |
| 30 abr 2024 | 56,61 | 57,22 | 55,78 | 56,16 | 55,34 | 326.496 |
| 29 abr 2024 | 56,21 | 56,50 | 55,94 | 56,37 | 55,54 | 25.234 |
| 26 abr 2024 | 56,10 | 56,32 | 55,30 | 56,04 | 55,22 | 9.423.769 |
| 25 abr 2024 | 56,92 | 56,76 | 55,70 | 55,93 | 55,11 | 2.334.009 |
| 24 abr 2024 | 56,23 | 56,58 | 55,68 | 56,21 | 55,39 | 1.225.127 |
| 23 abr 2024 | 55,15 | 56,26 | 55,36 | 55,87 | 55,05 | 2.183.085 |
| 22 abr 2024 | 55,41 | 56,04 | 55,58 | 55,68 | 54,86 | 12.179.324 |
| 19 abr 2024 | 53,36 | 55,06 | 53,80 | 54,88 | 54,08 | 1.743.058 |
| 18 abr 2024 | 53,51 | 54,26 | 53,52 | 53,70 | 52,91 | 745.238 |
| 17 abr 2024 | 53,78 | 61,43 | 53,52 | 53,83 | 53,04 | 1.867.579 |
| 16 abr 2024 | 54,40 | 55,14 | 53,72 | 54,33 | 53,53 | 621.527 |
| 15 abr 2024 | 55,41 | 55,80 | 54,79 | 54,80 | 54,00 | 1.001.245 |
| 12 abr 2024 | 55,13 | 56,30 | 55,22 | 56,00 | 55,18 | 885.632 |
| 11 abr 2024 | 55,30 | 56,16 | 54,94 | 55,60 | 54,79 | 3.885.027 |
| 10 abr 2024 | 56,00 | 56,24 | 55,12 | 56,21 | 55,39 | 1.356.374 |
| 09 abr 2024 | 55,28 | 55,88 | 54,94 | 55,60 | 54,79 | 1.721.733 |
| 08 abr 2024 | 55,26 | 55,70 | 54,94 | 55,51 | 54,70 | 6.655.322 |
| 05 abr 2024 | 54,63 | 55,62 | 54,32 | 55,41 | 54,60 | 1.410.801 |
| 04 abr 2024 | 55,32 | 56,22 | 55,10 | 55,24 | 54,43 | 2.454.124 |
| 03 abr 2024 | 56,37 | 56,56 | 55,64 | 55,72 | 54,90 | 1.124.251 |
| 02 abr 2024 | 55,34 | 57,06 | 56,21 | 56,23 | 55,41 | 1.661.306 |
| 28 mar 2024 | 56,10 | 56,59 | 55,65 | 56,37 | 55,54 | 1.237.036 |
| 27 mar 2024 | 55,82 | 56,45 | 55,90 | 56,33 | 55,50 | 1.116.711 |
| 26 mar 2024 | 55,31 | 55,88 | 55,17 | 55,68 | 54,86 | 418.508 |
| 25 mar 2024 | 55,10 | 55,60 | 55,00 | 55,47 | 54,66 | 1.088.565 |
| 22 mar 2024 | 54,56 | 55,26 | 54,59 | 55,02 | 54,21 | 1.178.693 |
| 21 mar 2024 | 55,17 | 55,57 | 54,61 | 55,35 | 54,53 | 1.272.338 |
| 20 mar 2024 | 55,35 | 55,44 | 54,81 | 54,89 | 54,09 | 271.588 |
| 19 mar 2024 | 55,03 | 55,52 | 54,57 | 55,17 | 54,36 | 548.629 |
| 18 mar 2024 | 56,03 | 56,32 | 55,00 | 55,29 | 54,48 | 1.461.695 |
| 15 mar 2024 | 56,17 | 56,40 | 55,38 | 56,17 | 55,34 | 2.440.581 |
| 14 mar 2024 | 56,54 | 57,08 | 55,95 | 56,60 | 55,77 | 1.912.603 |
| 13 mar 2024 | 57,62 | 58,82 | 57,81 | 58,61 | 57,75 | 346.971 |
| 12 mar 2024 | 58,00 | 58,09 | 57,20 | 57,94 | 57,09 | 2.522.188 |
| 11 mar 2024 | 56,83 | 57,76 | 56,27 | 57,48 | 56,64 | 1.052.492 |
| 08 mar 2024 | 55,51 | 56,80 | 55,80 | 56,53 | 55,70 | 1.024.784 |
| 07 mar 2024 | 55,02 | 56,29 | 55,11 | 56,20 | 55,38 | 378.237 |
| 06 mar 2024 | 56,19 | 56,21 | 55,55 | 55,80 | 54,98 | 1.546.158 |
| 05 mar 2024 | 55,35 | 55,95 | 55,06 | 55,67 | 54,85 | 350.135 |
| 04 mar 2024 | 55,01 | 55,89 | 55,20 | 55,54 | 54,73 | 830.287 |
| 01 mar 2024 | 55,56 | 56,11 | 55,37 | 55,68 | 54,86 | 424.024 |
| 29 feb 2024 | 56,25 | 57,92 | 55,57 | 55,74 | 54,92 | 2.385.876 |
| 28 feb 2024 | 58,15 | 58,48 | 57,26 | 57,53 | 56,69 | 2.131.315 |
| 27 feb 2024 | 59,43 | 58,62 | 57,79 | 58,02 | 57,17 | 380.465 |
| 26 feb 2024 | 57,71 | 58,50 | 57,82 | 58,31 | 57,46 | 1.527.083 |
| 23 feb 2024 | 57,51 | 58,64 | 58,26 | 58,53 | 57,67 | 688.159 |
| 22 feb 2024 | 58,48 | 59,08 | 58,14 | 58,44 | 57,58 | 554.247 |
| 21 feb 2024 | 58,37 | 58,93 | 58,31 | 58,42 | 57,56 | 4.935.025 |
| 20 feb 2024 | 58,01 | 58,58 | 57,79 | 58,44 | 57,58 | 2.285.426 |
| 19 feb 2024 | 57,90 | 58,24 | 57,59 | 58,21 | 57,36 | 1.891.713 |
| 16 feb 2024 | 58,62 | 58,57 | 57,69 | 57,83 | 56,98 | 1.216.683 |
| 15 feb 2024 | 58,27 | 58,37 | 57,93 | 58,22 | 57,37 | 922.041 |
| 14 feb 2024 | 56,68 | 58,68 | 56,26 | 58,04 | 57,19 | 3.237.716 |
| 13 feb 2024 | 58,00 | 60,40 | 59,30 | 59,37 | 58,50 | 3.401.226 |
| 12 feb 2024 | 59,69 | 60,32 | 59,32 | 59,84 | 58,96 | 3.407.817 |
| 09 feb 2024 | 60,19 | 60,77 | 59,90 | 60,04 | 59,16 | 945.333 |
| 08 feb 2024 | 60,00 | 61,26 | 59,93 | 60,62 | 59,73 | 1.145.879 |
| 07 feb 2024 | 59,10 | 61,16 | 59,11 | 60,60 | 59,71 | 1.464.862 |
| 06 feb 2024 | 57,46 | 58,17 | 57,15 | 58,13 | 57,28 | 1.449.245 |
| 05 feb 2024 | 57,02 | 57,93 | 57,23 | 57,69 | 56,85 | 783.545 |
| 02 feb 2024 | 57,64 | 58,31 | 57,30 | 57,31 | 56,48 | 414.235 |
| 01 feb 2024 | 56,94 | 57,64 | 56,99 | 57,35 | 56,52 | 1.121.129 |
| *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.