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
57.327,18 +368,43 (+0,65%)
UniCredit S.p.A. (0RLS.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:50PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 34,78 | 34,96 | 34,18 | 34,54 | 34,54 | 710.547 |
| 27 jun 2024 | 34,78 | 34,99 | 34,47 | 34,77 | 34,77 | 552.264 |
| 26 jun 2024 | 35,03 | 35,26 | 34,67 | 34,81 | 34,81 | 642.979 |
| 25 jun 2024 | 35,21 | 35,56 | 34,83 | 34,96 | 34,96 | 882.306 |
| 24 jun 2024 | 33,92 | 35,45 | 34,40 | 35,19 | 35,19 | 890.052 |
| 21 jun 2024 | 34,50 | 34,60 | 33,64 | 33,72 | 33,72 | 1.420.325 |
| 20 jun 2024 | 34,12 | 35,04 | 34,06 | 34,82 | 34,82 | 597.730 |
| 19 jun 2024 | 34,15 | 34,46 | 33,84 | 34,17 | 34,17 | 1.147.814 |
| 18 jun 2024 | 33,10 | 34,25 | 33,59 | 34,06 | 34,06 | 2.343.535 |
| 17 jun 2024 | 32,90 | 33,30 | 32,47 | 33,13 | 33,13 | 795.062 |
| 14 jun 2024 | 34,63 | 34,58 | 32,20 | 32,44 | 32,44 | 2.000.141 |
| 13 jun 2024 | 35,51 | 35,75 | 34,36 | 34,46 | 34,46 | 485.811 |
| 12 jun 2024 | 34,90 | 35,85 | 35,10 | 35,59 | 35,59 | 2.324.418 |
| 11 jun 2024 | 36,27 | 36,48 | 34,81 | 34,97 | 34,97 | 1.693.731 |
| 10 jun 2024 | 36,44 | 36,51 | 36,08 | 36,40 | 36,40 | 375.769 |
| 07 jun 2024 | 36,50 | 36,80 | 36,17 | 36,61 | 36,61 | 365.668 |
| 06 jun 2024 | 35,57 | 36,65 | 35,37 | 36,53 | 36,53 | 595.895 |
| 05 jun 2024 | 35,35 | 35,89 | 35,28 | 35,88 | 35,88 | 357.702 |
| 04 jun 2024 | 36,76 | 36,82 | 35,08 | 35,48 | 35,48 | 1.086.418 |
| 03 jun 2024 | 36,24 | 37,18 | 36,63 | 37,11 | 37,11 | 960.050 |
| 31 may 2024 | 36,33 | 36,67 | 36,01 | 36,22 | 36,22 | 473.625 |
| 30 may 2024 | 35,92 | 36,49 | 35,87 | 36,33 | 36,33 | 429.834 |
| 29 may 2024 | 36,48 | 36,71 | 35,79 | 35,88 | 35,88 | 599.264 |
| 28 may 2024 | 36,39 | 36,63 | 36,16 | 36,39 | 36,39 | 336.476 |
| 24 may 2024 | 36,14 | 36,28 | 35,68 | 36,16 | 36,16 | 523.261 |
| 23 may 2024 | 36,09 | 36,50 | 36,05 | 36,24 | 36,24 | 443.951 |
| 22 may 2024 | 36,44 | 36,69 | 35,90 | 36,18 | 36,18 | 449.216 |
| 21 may 2024 | 36,20 | 36,54 | 36,08 | 36,22 | 36,22 | 460.682 |
| 20 may 2024 | 36,36 | 36,49 | 35,99 | 36,33 | 36,33 | 391.212 |
| 17 may 2024 | 36,42 | 36,74 | 36,15 | 36,42 | 36,42 | 442.762 |
| 16 may 2024 | 36,33 | 36,51 | 36,28 | 36,37 | 36,37 | 341.377 |
| 15 may 2024 | 36,46 | 36,74 | 35,97 | 36,28 | 36,28 | 850.529 |
| 14 may 2024 | 35,99 | 36,48 | 35,74 | 36,21 | 36,21 | 409.023 |
| 13 may 2024 | 36,03 | 36,15 | 35,72 | 35,84 | 35,84 | 283.332 |
| 10 may 2024 | 35,85 | 36,49 | 35,92 | 36,06 | 36,06 | 329.948 |
| 09 may 2024 | 36,03 | 36,18 | 34,81 | 35,92 | 35,92 | 5.518.226 |
| 08 may 2024 | 36,24 | 36,46 | 35,56 | 35,96 | 35,96 | 1.377.545 |
| 07 may 2024 | 34,82 | 36,08 | 35,47 | 35,91 | 35,91 | 1.821.615 |
| 03 may 2024 | 34,90 | 35,05 | 33,85 | 34,19 | 34,19 | 570.168 |
| 02 may 2024 | 34,54 | 35,17 | 34,66 | 34,92 | 34,92 | 369.843 |
| 01 may 2024 | 34,67 | 34,58 | 34,58 | 34,75 | 34,75 | 128.522 |
| 30 abr 2024 | 35,10 | 35,25 | 34,54 | 34,75 | 34,75 | 844.005 |
| 29 abr 2024 | 35,49 | 35,75 | 34,84 | 34,93 | 34,93 | 563.836 |
| 26 abr 2024 | 34,85 | 35,47 | 34,88 | 35,31 | 35,31 | 342.399 |
| 25 abr 2024 | 35,13 | 35,29 | 34,51 | 34,60 | 34,60 | 568.893 |
| 24 abr 2024 | 35,57 | 35,69 | 34,82 | 35,13 | 35,13 | 424.200 |
| 23 abr 2024 | 34,32 | 35,33 | 34,25 | 35,16 | 35,16 | 779.288 |
| 22 abr 2024 | 33,98 | 34,24 | 33,57 | 34,06 | 34,06 | 1.436.425 |
| 22 abr 2024 | 1.8029 Dividendo | |||||
| 19 abr 2024 | 34,95 | 35,28 | 34,50 | 35,11 | 33,31 | 4.425.318 |
| 18 abr 2024 | 34,43 | 35,08 | 34,49 | 34,73 | 32,94 | 629.499 |
| 17 abr 2024 | 33,78 | 34,54 | 33,72 | 34,24 | 32,48 | 610.103 |
| 16 abr 2024 | 34,30 | 33,87 | 33,45 | 33,68 | 31,95 | 428.083 |
| 15 abr 2024 | 34,04 | 34,76 | 34,29 | 34,35 | 32,58 | 343.417 |
| 12 abr 2024 | 33,97 | 34,66 | 33,87 | 34,13 | 32,38 | 1.000.584 |
| 11 abr 2024 | 35,10 | 35,17 | 33,58 | 33,97 | 32,23 | 803.805 |
| 10 abr 2024 | 34,69 | 35,13 | 34,21 | 35,01 | 33,21 | 644.278 |
| 09 abr 2024 | 35,35 | 35,61 | 34,51 | 34,81 | 33,02 | 10.859.231 |
| 08 abr 2024 | 34,96 | 35,38 | 34,82 | 35,26 | 33,45 | 10.300.746 |
| 05 abr 2024 | 35,44 | 35,10 | 34,13 | 34,88 | 33,09 | 727.483 |
| 04 abr 2024 | 35,65 | 35,82 | 35,44 | 35,69 | 33,86 | 1.014.012 |
| 03 abr 2024 | 35,25 | 35,74 | 35,28 | 35,73 | 33,89 | 449.302 |
| 02 abr 2024 | 35,24 | 35,63 | 34,88 | 35,07 | 33,27 | 10.478.068 |
| 28 mar 2024 | 34,46 | 35,30 | 34,44 | 34,96 | 33,16 | 1.317.223 |
| 27 mar 2024 | 34,52 | 34,65 | 34,30 | 34,37 | 32,60 | 322.355 |
| 26 mar 2024 | 34,07 | 34,55 | 34,06 | 34,38 | 32,61 | 345.265 |
| 25 mar 2024 | 33,62 | 34,17 | 33,47 | 33,93 | 32,19 | 933.130 |
| 22 mar 2024 | 33,87 | 33,97 | 33,44 | 33,77 | 32,04 | 1.336.569 |
| 21 mar 2024 | 33,79 | 34,27 | 33,51 | 33,79 | 32,05 | 1.336.246 |
| 20 mar 2024 | 33,89 | 33,95 | 33,60 | 33,83 | 32,09 | 1.186.273 |
| 19 mar 2024 | 33,32 | 33,87 | 33,22 | 33,69 | 31,96 | 1.278.939 |
| 18 mar 2024 | 32,94 | 33,38 | 32,86 | 33,35 | 31,64 | 1.792.060 |
| 15 mar 2024 | 32,25 | 32,90 | 32,00 | 32,51 | 30,84 | 1.102.416 |
| 14 mar 2024 | 32,28 | 32,49 | 32,08 | 32,25 | 30,59 | 833.520 |
| 13 mar 2024 | 31,75 | 32,53 | 31,66 | 32,47 | 30,80 | 1.463.198 |
| 12 mar 2024 | 30,91 | 31,74 | 30,93 | 31,67 | 30,04 | 898.992 |
| 11 mar 2024 | 30,76 | 31,03 | 30,20 | 30,85 | 29,26 | 7.102.726 |
| 08 mar 2024 | 31,24 | 31,30 | 30,72 | 30,87 | 29,28 | 1.155.221 |
| 07 mar 2024 | 31,46 | 31,56 | 30,75 | 31,16 | 29,56 | 2.246.808 |
| 06 mar 2024 | 31,50 | 31,67 | 31,23 | 31,58 | 29,95 | 811.032 |
| 05 mar 2024 | 31,31 | 31,63 | 30,92 | 31,45 | 29,83 | 1.312.461 |
| 04 mar 2024 | 31,10 | 31,39 | 31,00 | 31,34 | 29,73 | 1.640.424 |
| 01 mar 2024 | 31,01 | 31,32 | 31,00 | 31,08 | 29,48 | 758.733 |
| 29 feb 2024 | 31,03 | 31,22 | 30,91 | 31,01 | 29,42 | 2.593.757 |
| 28 feb 2024 | 30,83 | 31,11 | 30,56 | 30,92 | 29,33 | 591.373 |
| 27 feb 2024 | 30,89 | 31,04 | 30,53 | 30,71 | 29,13 | 712.411 |
| 26 feb 2024 | 31,04 | 31,14 | 30,83 | 31,00 | 29,41 | 617.842 |
| 23 feb 2024 | 30,42 | 31,05 | 30,13 | 30,77 | 29,19 | 1.250.495 |
| 22 feb 2024 | 30,73 | 30,89 | 30,27 | 30,43 | 28,87 | 1.398.910 |
| 21 feb 2024 | 29,87 | 30,67 | 30,00 | 30,43 | 28,87 | 1.230.970 |
| 20 feb 2024 | 29,77 | 29,95 | 29,70 | 29,71 | 28,18 | 4.608.531 |
| 19 feb 2024 | 29,87 | 29,95 | 29,70 | 29,88 | 28,34 | 383.919 |
| 16 feb 2024 | 29,56 | 30,00 | 29,70 | 29,77 | 28,24 | 761.210 |
| 15 feb 2024 | 29,95 | 29,98 | 29,41 | 29,58 | 28,06 | 1.178.544 |
| 14 feb 2024 | 29,50 | 30,01 | 29,31 | 30,01 | 28,47 | 1.165.277 |
| 13 feb 2024 | 29,54 | 29,65 | 29,24 | 29,56 | 28,04 | 1.443.054 |
| 12 feb 2024 | 29,17 | 29,60 | 29,11 | 29,50 | 27,98 | 1.044.504 |
| 09 feb 2024 | 29,05 | 29,14 | 28,82 | 28,98 | 27,49 | 902.209 |
| 08 feb 2024 | 28,78 | 29,20 | 28,45 | 29,14 | 27,64 | 1.210.343 |
| 07 feb 2024 | 28,88 | 28,99 | 28,47 | 28,56 | 27,09 | 1.561.533 |
| *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.