Mercados españoles cerrados en 2 hrs 53 min
IBEX 35
11.400,00 +46,90 (+0,41%) Euro Stoxx 50
5.063,31 +27,65 (+0,55%) Dólar/Euro
1,0892 +0,0018 (+0,16%) Petróleo Brent
79,14 +0,73 (+0,93%) Oro
2.379,40 +3,90 (+0,16%) Bitcoin EUR
65.364,50 +417,56 (+0,64%)
Multi Units France - Lyxor FTSE Italia Mid Cap PIR UCITS ETF (0XCK.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 01:58PM BST. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 0,00 | 180,14 | 180,14 | 180,14 | 180,14 | 490 |
| 04 jun 2024 | 179,83 | 179,83 | 179,83 | 179,83 | 179,83 | - |
| 03 jun 2024 | 180,84 | 180,90 | 180,20 | 180,20 | 180,20 | 42 |
| 31 may 2024 | 180,67 | 179,38 | 179,38 | 179,38 | 179,38 | 60 |
| 30 may 2024 | 177,35 | 179,46 | 179,46 | 179,46 | 179,46 | 30 |
| 29 may 2024 | 178,09 | 178,09 | 178,09 | 178,09 | 178,09 | - |
| 28 may 2024 | 181,47 | 181,47 | 181,47 | 181,47 | 181,47 | - |
| 24 may 2024 | 178,70 | 178,94 | 178,94 | 178,46 | 178,46 | 11 |
| 23 may 2024 | 179,30 | 179,30 | 179,30 | 179,30 | 179,30 | - |
| 22 may 2024 | 174,64 | 179,50 | 179,50 | 179,50 | 179,50 | 11 |
| 21 may 2024 | 179,24 | 179,10 | 179,10 | 179,10 | 179,10 | 1 |
| 20 may 2024 | 179,44 | 180,36 | 179,88 | 180,36 | 180,36 | 176 |
| 17 may 2024 | 179,24 | 179,40 | 178,68 | 179,40 | 179,40 | 76 |
| 16 may 2024 | 179,58 | 179,58 | 179,58 | 179,58 | 179,58 | - |
| 15 may 2024 | 178,64 | 179,66 | 179,00 | 179,66 | 179,66 | 84 |
| 14 may 2024 | 177,14 | 177,14 | 177,14 | 177,14 | 177,14 | - |
| 13 may 2024 | 176,94 | 177,28 | 177,28 | 177,28 | 177,28 | 10 |
| 10 may 2024 | 178,37 | 175,90 | 175,90 | 175,90 | 175,90 | 10 |
| 09 may 2024 | 178,15 | 178,15 | 178,15 | 178,15 | 178,15 | - |
| 08 may 2024 | 178,25 | 177,94 | 177,60 | 177,60 | 177,60 | 91 |
| 07 may 2024 | 176,80 | 178,44 | 177,10 | 178,44 | 178,44 | 115 |
| 03 may 2024 | 175,22 | 175,22 | 175,22 | 175,22 | 175,22 | - |
| 02 may 2024 | 175,08 | 175,08 | 174,60 | 175,17 | 175,17 | 94 |
| 01 may 2024 | 176,18 | 176,18 | 176,18 | 176,18 | 176,18 | - |
| 30 abr 2024 | 176,24 | 175,66 | 175,52 | 175,52 | 175,52 | 135 |
| 29 abr 2024 | 174,76 | 176,26 | 174,68 | 176,26 | 176,26 | 117 |
| 26 abr 2024 | 172,61 | 173,98 | 173,38 | 173,98 | 173,98 | 91 |
| 25 abr 2024 | 172,51 | 172,51 | 172,51 | 172,51 | 172,51 | - |
| 24 abr 2024 | 175,01 | 173,00 | 172,68 | 173,00 | 173,00 | 88 |
| 23 abr 2024 | 170,17 | 172,76 | 170,58 | 172,76 | 172,76 | 119 |
| 22 abr 2024 | 170,66 | 170,40 | 170,10 | 170,40 | 170,40 | 110 |
| 19 abr 2024 | 169,72 | 169,72 | 169,72 | 169,72 | 169,72 | - |
| 18 abr 2024 | 168,00 | 170,50 | 170,38 | 170,38 | 170,38 | 116 |
| 17 abr 2024 | 170,52 | 171,46 | 171,46 | 171,46 | 171,46 | 20 |
| 16 abr 2024 | 171,28 | 170,58 | 170,02 | 170,20 | 170,20 | 94 |
| 15 abr 2024 | 173,43 | 173,98 | 172,92 | 172,92 | 172,92 | 204 |
| 12 abr 2024 | 175,48 | 174,98 | 172,74 | 172,74 | 172,74 | 280 |
| 11 abr 2024 | 174,23 | 172,66 | 172,66 | 172,66 | 172,66 | 50 |
| 10 abr 2024 | 174,03 | 175,08 | 173,54 | 173,54 | 173,54 | 113 |
| 09 abr 2024 | 176,38 | 175,82 | 174,72 | 174,72 | 174,72 | 160 |
| 08 abr 2024 | 174,81 | 176,28 | 176,24 | 176,24 | 176,24 | 54 |
| 05 abr 2024 | 175,34 | 175,86 | 175,26 | 175,86 | 175,86 | 168 |
| 04 abr 2024 | 176,80 | 176,68 | 176,68 | 176,68 | 176,68 | 12 |
| 03 abr 2024 | 176,49 | 175,70 | 175,20 | 175,70 | 175,70 | 56 |
| 02 abr 2024 | 177,00 | 177,64 | 176,86 | 176,86 | 176,86 | 27 |
| 28 mar 2024 | 177,94 | 178,10 | 177,58 | 178,10 | 178,10 | 110 |
| 27 mar 2024 | 176,96 | 177,96 | 177,60 | 177,96 | 177,96 | 249 |
| 26 mar 2024 | 176,61 | 177,04 | 177,00 | 177,00 | 177,00 | 38 |
| 25 mar 2024 | 176,00 | 176,42 | 176,42 | 176,42 | 176,42 | 10 |
| 22 mar 2024 | 174,95 | 175,92 | 175,42 | 175,92 | 175,92 | 86 |
| 21 mar 2024 | 174,87 | 175,30 | 174,88 | 175,30 | 175,30 | 41 |
| 20 mar 2024 | 173,18 | 173,18 | 173,18 | 173,18 | 173,18 | - |
| 19 mar 2024 | 172,63 | 173,00 | 172,70 | 173,00 | 173,00 | 4 |
| 18 mar 2024 | 173,45 | 173,10 | 173,10 | 173,10 | 173,10 | 115 |
| 15 mar 2024 | 172,67 | 173,32 | 173,14 | 173,14 | 173,14 | 24 |
| 14 mar 2024 | 173,47 | 173,18 | 172,62 | 172,62 | 172,62 | 83 |
| 13 mar 2024 | 172,53 | 173,19 | 172,68 | 173,19 | 173,19 | 407 |
| 12 mar 2024 | 170,70 | 170,88 | 170,18 | 170,88 | 170,88 | 110 |
| 11 mar 2024 | 171,09 | 170,22 | 169,44 | 169,44 | 169,44 | 254 |
| 08 mar 2024 | 171,17 | 171,08 | 170,84 | 170,84 | 170,84 | 78 |
| 07 mar 2024 | 170,99 | 170,18 | 170,18 | 170,18 | 170,18 | 15 |
| 06 mar 2024 | 169,60 | 170,30 | 170,30 | 170,30 | 170,30 | 20 |
| 05 mar 2024 | 169,92 | 169,92 | 169,92 | 169,92 | 169,92 | - |
| 04 mar 2024 | 170,01 | 169,78 | 169,72 | 169,72 | 169,72 | 49 |
| 01 mar 2024 | 168,98 | 168,90 | 168,54 | 168,90 | 168,90 | 146 |
| 29 feb 2024 | 169,10 | 169,10 | 169,10 | 169,10 | 169,10 | - |
| 28 feb 2024 | 170,13 | 169,20 | 168,64 | 168,64 | 168,64 | 40 |
| 27 feb 2024 | 170,09 | 170,09 | 170,09 | 170,09 | 170,09 | - |
| 26 feb 2024 | 169,98 | 170,72 | 170,72 | 170,72 | 170,72 | 1 |
| 23 feb 2024 | 169,53 | 169,98 | 169,48 | 169,74 | 169,74 | 323 |
| 22 feb 2024 | 168,98 | 169,80 | 169,80 | 169,80 | 169,80 | 9 |
| 21 feb 2024 | 168,16 | 167,72 | 167,72 | 167,72 | 167,72 | 18 |
| 20 feb 2024 | 168,12 | 167,92 | 167,48 | 167,54 | 167,54 | 147 |
| 19 feb 2024 | 167,63 | 167,63 | 167,63 | 167,63 | 167,63 | - |
| 16 feb 2024 | 167,69 | 167,69 | 167,69 | 167,69 | 167,69 | - |
| 15 feb 2024 | 167,83 | 167,98 | 166,60 | 166,60 | 166,60 | 258 |
| 14 feb 2024 | 166,52 | 166,52 | 166,52 | 166,52 | 166,52 | - |
| 13 feb 2024 | 167,77 | 166,60 | 165,60 | 165,60 | 165,60 | 207 |
| 12 feb 2024 | 167,30 | 167,94 | 167,94 | 167,94 | 167,94 | 3 |
| 09 feb 2024 | 167,52 | 167,48 | 166,76 | 167,48 | 167,48 | 21 |
| 08 feb 2024 | 167,52 | 167,50 | 167,50 | 167,50 | 167,50 | 8 |
| 07 feb 2024 | 168,08 | 166,94 | 166,92 | 166,92 | 166,92 | 243 |
| 06 feb 2024 | 166,85 | 166,36 | 166,36 | 166,36 | 166,36 | 4 |
| 05 feb 2024 | 167,30 | 166,02 | 166,02 | 166,02 | 166,02 | 5 |
| 02 feb 2024 | 167,54 | 167,68 | 167,10 | 167,68 | 167,68 | 60 |
| 01 feb 2024 | 167,30 | 167,82 | 167,24 | 167,26 | 167,26 | 26 |
| 31 ene 2024 | 167,34 | 168,02 | 168,00 | 168,02 | 168,02 | 50 |
| 30 ene 2024 | 167,15 | 167,02 | 166,56 | 166,80 | 166,80 | 56 |
| 29 ene 2024 | 165,45 | 167,44 | 167,02 | 167,02 | 167,02 | 82 |
| 26 ene 2024 | 166,64 | 167,20 | 166,66 | 166,88 | 166,88 | 186 |
| 25 ene 2024 | 165,57 | 166,50 | 166,28 | 166,50 | 166,50 | 68 |
| 24 ene 2024 | 165,31 | 165,12 | 164,78 | 165,12 | 165,12 | 380 |
| 23 ene 2024 | 164,18 | 164,18 | 164,18 | 164,18 | 164,18 | - |
| 22 ene 2024 | 163,26 | 163,26 | 163,26 | 163,26 | 163,26 | - |
| 19 ene 2024 | 162,68 | 162,68 | 162,68 | 162,68 | 162,68 | - |
| 18 ene 2024 | 162,40 | 163,00 | 162,50 | 163,00 | 163,00 | 362 |
| 17 ene 2024 | 160,75 | 161,16 | 161,12 | 161,12 | 161,12 | 40 |
| 16 ene 2024 | 162,54 | 162,42 | 162,42 | 162,42 | 162,42 | 24 |
| 15 ene 2024 | 163,71 | 163,94 | 163,68 | 163,68 | 163,68 | 14 |
| 12 ene 2024 | 162,54 | 164,00 | 163,52 | 164,00 | 164,00 | 61 |
| *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.