Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0728 +0,0020 (+0,18%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 -2,70 (-0,12%) Bitcoin EUR
57.715,36 +895,53 (+1,58%)
Piraeus Financial Holdings S.A. (0RTY.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:12AM 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 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 27 jun 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 26 jun 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 25 jun 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 24 jun 2024 | 3,4770 | 3,4770 | 3,3540 | 1,5200 | 1,5200 | 401 |
| 21 jun 2024 | 3,4630 | 3,4630 | 3,4620 | 1,5200 | 1,5200 | 250.656 |
| 20 jun 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 19 jun 2024 | 3,5400 | 3,5400 | 3,5400 | 1,5200 | 1,5200 | 1200 |
| 18 jun 2024 | 3,5730 | 3,5780 | 3,5280 | 1,5200 | 1,5200 | 7418 |
| 17 jun 2024 | 3,4810 | 3,4810 | 3,4810 | 1,5200 | 1,5200 | 800 |
| 14 jun 2024 | 3,7360 | 3,7360 | 3,7360 | 1,5200 | 1,5200 | 52.484 |
| 13 jun 2024 | 3,8160 | 3,8160 | 3,8160 | 1,5200 | 1,5200 | 18 |
| 12 jun 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 11 jun 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 10 jun 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 07 jun 2024 | 3,7966 | 3,7966 | 3,7966 | 1,5200 | 1,5200 | 500.000 |
| 06 jun 2024 | 3,8200 | 3,8200 | 3,7800 | 1,5200 | 1,5200 | 400.000 |
| 05 jun 2024 | 3,6180 | 3,6180 | 3,6180 | 1,5200 | 1,5200 | 1 |
| 04 jun 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 03 jun 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 31 may 2024 | 3,6380 | 3,6380 | 3,6045 | 1,5200 | 1,5200 | 55.764 |
| 30 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 29 may 2024 | 3,6818 | 3,6818 | 3,6818 | 1,5200 | 1,5200 | 37.475 |
| 28 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 24 may 2024 | 3,7530 | 3,7530 | 3,7530 | 1,5200 | 1,5200 | 140 |
| 23 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 22 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 21 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 20 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 17 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 16 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 15 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 14 may 2024 | 3,8880 | 3,8880 | 3,8880 | 1,5200 | 1,5200 | 419 |
| 13 may 2024 | 3,8700 | 3,8700 | 3,8438 | 1,5200 | 1,5200 | 19.365 |
| 10 may 2024 | 3,8330 | 3,8344 | 3,8330 | 1,5200 | 1,5200 | 33.585 |
| 09 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 08 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 07 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 03 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 02 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 01 may 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 30 abr 2024 | 3,8646 | 3,8646 | 3,8646 | 1,5200 | 1,5200 | 7731 |
| 29 abr 2024 | 3,9340 | 3,9340 | 3,9340 | 1,5200 | 1,5200 | 100 |
| 26 abr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 25 abr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 24 abr 2024 | 4,0200 | 4,0200 | 3,9950 | 1,5200 | 1,5200 | 128.946 |
| 23 abr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 22 abr 2024 | 3,8500 | 3,8500 | 3,8500 | 1,5200 | 1,5200 | 100 |
| 19 abr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 18 abr 2024 | 3,7810 | 3,7810 | 3,7810 | 1,5200 | 1,5200 | 265 |
| 17 abr 2024 | 3,7890 | 3,7890 | 3,7890 | 1,5200 | 1,5200 | 200 |
| 16 abr 2024 | 3,7460 | 3,7460 | 3,7431 | 1,5200 | 1,5200 | 48.203 |
| 15 abr 2024 | 3,7510 | 3,7510 | 3,7510 | 1,5200 | 1,5200 | 132 |
| 12 abr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 11 abr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 10 abr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 09 abr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 08 abr 2024 | 3,6050 | 3,6050 | 3,6050 | 1,5200 | 1,5200 | - |
| 05 abr 2024 | 3,7060 | 3,7060 | 3,7060 | 1,5200 | 1,5200 | - |
| 04 abr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 03 abr 2024 | 3,6350 | 3,6750 | 3,6350 | 1,5200 | 1,5200 | 560 |
| 02 abr 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 28 mar 2024 | 3,9200 | 3,9200 | 3,8940 | 1,5200 | 1,5200 | 300 |
| 27 mar 2024 | 3,8180 | 3,8180 | 3,8180 | 1,5200 | 1,5200 | 8 |
| 26 mar 2024 | 3,8730 | 3,8730 | 3,8730 | 1,5200 | 1,5200 | 100.000 |
| 25 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 22 mar 2024 | 3,9224 | 3,9224 | 3,9224 | 1,5200 | 1,5200 | 339.663 |
| 21 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 20 mar 2024 | 3,8980 | 3,8980 | 3,8980 | 1,5200 | 1,5200 | 760 |
| 19 mar 2024 | 3,8140 | 3,8140 | 3,8140 | 1,5200 | 1,5200 | 80 |
| 18 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 15 mar 2024 | 4,0160 | 4,0160 | 4,0160 | 1,5200 | 1,5200 | 20 |
| 14 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 13 mar 2024 | 3,9800 | 4,0000 | 3,9800 | 1,5200 | 1,5200 | 412 |
| 12 mar 2024 | 3,8692 | 3,9900 | 3,8692 | 1,5200 | 1,5200 | 41.364 |
| 11 mar 2024 | 3,9960 | 3,9960 | 3,9960 | 1,5200 | 1,5200 | 1.376.374 |
| 08 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 07 mar 2024 | 4,1400 | 4,1400 | 4,1057 | 1,5200 | 1,5200 | 45.000 |
| 06 mar 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 05 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 1,5200 | 1,5200 | 230 |
| 04 mar 2024 | 4,2320 | 4,2340 | 4,2320 | 1,5200 | 1,5200 | 660 |
| 01 mar 2024 | 4,0340 | 4,0340 | 4,0340 | 1,5200 | 1,5200 | 111 |
| 29 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 1,5200 | 1,5200 | 1000 |
| 28 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 27 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 26 feb 2024 | 3,8800 | 3,8800 | 3,8800 | 1,5200 | 1,5200 | - |
| 23 feb 2024 | 3,9260 | 3,9260 | 3,9160 | 1,5200 | 1,5200 | 170.112 |
| 22 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 21 feb 2024 | 3,9040 | 3,9490 | 3,9040 | 1,5200 | 1,5200 | 235.155 |
| 20 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 19 feb 2024 | 3,8960 | 3,8960 | 3,8960 | 1,5200 | 1,5200 | 5 |
| 16 feb 2024 | 3,9140 | 3,9140 | 3,9140 | 1,5200 | 1,5200 | 294 |
| 15 feb 2024 | 3,9418 | 3,9418 | 3,9418 | 1,5200 | 1,5200 | 18.590 |
| 14 feb 2024 | 3,8633 | 3,8633 | 3,8633 | 1,5200 | 1,5200 | 1.084.647 |
| 13 feb 2024 | 3,8280 | 3,8280 | 3,8280 | 1,5200 | 1,5200 | 433 |
| 12 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 09 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 08 feb 2024 | 3,7900 | 3,8150 | 3,7900 | 1,5200 | 1,5200 | 500.000 |
| 07 feb 2024 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | 1,5200 | - |
| 06 feb 2024 | 3,8620 | 3,8620 | 3,8620 | 1,5200 | 1,5200 | - |
| *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.