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
56.921,18 -554,52 (-0,96%)
BE Semiconductor Industries N.V. (0XVE.IL)
IOB - IOB Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:20PM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 157,20 | 158,15 | 153,75 | 157,05 | 157,05 | 30.125 |
| 27 jun 2024 | 152,35 | 156,80 | 153,00 | 156,25 | 156,25 | 20.897 |
| 26 jun 2024 | 155,88 | 157,30 | 153,95 | 155,52 | 155,52 | 405.128 |
| 25 jun 2024 | 149,25 | 153,85 | 145,90 | 152,68 | 152,68 | 118.217 |
| 24 jun 2024 | 153,15 | 157,65 | 148,30 | 148,93 | 148,93 | 94.227 |
| 21 jun 2024 | 158,30 | 157,65 | 150,65 | 153,20 | 153,20 | 29.203 |
| 20 jun 2024 | 155,10 | 159,85 | 154,70 | 157,30 | 157,30 | 39.231 |
| 19 jun 2024 | 156,68 | 156,40 | 154,10 | 155,57 | 155,57 | 30.545 |
| 18 jun 2024 | 155,00 | 155,80 | 152,55 | 154,77 | 154,77 | 33.519 |
| 17 jun 2024 | 152,20 | 157,00 | 153,25 | 154,15 | 154,15 | 32.153 |
| 14 jun 2024 | 158,00 | 161,05 | 152,10 | 153,52 | 153,52 | 40.890 |
| 13 jun 2024 | 161,00 | 161,90 | 158,40 | 158,52 | 158,52 | 63.974 |
| 12 jun 2024 | 156,00 | 160,50 | 155,45 | 159,20 | 159,20 | 270.310 |
| 11 jun 2024 | 150,52 | 156,40 | 148,10 | 155,77 | 155,77 | 159.593 |
| 10 jun 2024 | 148,57 | 150,60 | 146,85 | 148,63 | 148,63 | 23.454 |
| 07 jun 2024 | 144,35 | 148,55 | 142,75 | 147,40 | 147,40 | 21.950 |
| 06 jun 2024 | 142,00 | 147,25 | 138,65 | 143,63 | 143,63 | 47.423 |
| 05 jun 2024 | 135,00 | 140,65 | 132,40 | 140,05 | 140,05 | 34.459 |
| 04 jun 2024 | 133,20 | 134,10 | 132,05 | 133,45 | 133,45 | 46.274 |
| 03 jun 2024 | 134,00 | 137,15 | 132,00 | 134,00 | 134,00 | 25.589 |
| 31 may 2024 | 136,63 | 138,20 | 133,90 | 135,20 | 135,20 | 186.731 |
| 30 may 2024 | 139,00 | 142,10 | 136,95 | 137,93 | 137,93 | 19.915 |
| 29 may 2024 | 142,05 | 144,25 | 138,95 | 140,68 | 140,68 | 47.222 |
| 28 may 2024 | 139,63 | 143,25 | 138,80 | 142,25 | 142,25 | 17.428 |
| 24 may 2024 | 139,52 | 141,10 | 136,85 | 139,15 | 139,15 | 54.057 |
| 23 may 2024 | 141,00 | 143,95 | 137,85 | 140,68 | 140,68 | 93.511 |
| 22 may 2024 | 139,00 | 140,15 | 136,90 | 139,05 | 139,05 | 467.158 |
| 21 may 2024 | 138,52 | 140,00 | 135,60 | 137,20 | 137,20 | 171.755 |
| 20 may 2024 | 136,45 | 139,70 | 134,20 | 138,68 | 138,68 | 15.915 |
| 17 may 2024 | 133,05 | 136,30 | 132,35 | 135,40 | 135,40 | 22.030 |
| 16 may 2024 | 134,00 | 136,20 | 131,85 | 134,35 | 134,35 | 13.742 |
| 15 may 2024 | 131,82 | 133,10 | 129,25 | 133,05 | 133,05 | 19.593 |
| 14 may 2024 | 132,52 | 132,00 | 129,05 | 130,25 | 130,25 | 27.819 |
| 13 may 2024 | 135,45 | 135,05 | 130,80 | 130,93 | 130,93 | 648.490 |
| 10 may 2024 | 133,00 | 134,90 | 128,65 | 134,40 | 134,40 | 48.334 |
| 09 may 2024 | 135,25 | 136,20 | 129,70 | 131,68 | 131,68 | 52.290 |
| 08 may 2024 | 128,00 | 127,65 | 124,85 | 127,35 | 127,35 | 102.517 |
| 07 may 2024 | 127,53 | 128,35 | 126,75 | 128,10 | 128,10 | 24.868 |
| 03 may 2024 | 121,00 | 126,15 | 120,20 | 125,40 | 125,40 | 18.860 |
| 02 may 2024 | 123,53 | 122,56 | 121,05 | 119,30 | 119,30 | 521.547 |
| 01 may 2024 | 125,50 | 125,50 | 125,50 | 125,45 | 125,45 | 4902 |
| 30 abr 2024 | 129,40 | 130,60 | 125,30 | 125,45 | 125,45 | 425.351 |
| 29 abr 2024 | 132,00 | 129,75 | 126,60 | 127,63 | 127,63 | 36.420 |
| 29 abr 2024 | 2.15 Dividendo | |||||
| 26 abr 2024 | 134,05 | 136,85 | 127,05 | 130,25 | 128,10 | 243.799 |
| 25 abr 2024 | 135,00 | 140,60 | 125,00 | 136,10 | 133,85 | 394.861 |
| 24 abr 2024 | 137,00 | 139,50 | 132,70 | 137,68 | 135,40 | 186.521 |
| 23 abr 2024 | 133,52 | 134,50 | 130,85 | 133,68 | 131,47 | 128.220 |
| 22 abr 2024 | 133,30 | 134,35 | 130,90 | 131,68 | 129,50 | 258.984 |
| 19 abr 2024 | 138,00 | 139,40 | 133,25 | 133,15 | 130,95 | 108.208 |
| 18 abr 2024 | 142,35 | 143,25 | 137,40 | 138,93 | 136,63 | 167.229 |
| 17 abr 2024 | 141,00 | 146,15 | 140,10 | 142,15 | 139,80 | 230.556 |
| 16 abr 2024 | 141,00 | 143,95 | 137,30 | 143,45 | 141,08 | 113.848 |
| 15 abr 2024 | 142,00 | 144,80 | 141,20 | 142,05 | 139,71 | 997.121 |
| 12 abr 2024 | 146,52 | 148,45 | 142,90 | 144,00 | 141,62 | 157.429 |
| 11 abr 2024 | 146,52 | 147,10 | 142,20 | 143,35 | 140,98 | 251.167 |
| 10 abr 2024 | 149,05 | 148,90 | 142,85 | 145,77 | 143,37 | 278.617 |
| 09 abr 2024 | 152,00 | 152,65 | 144,60 | 145,68 | 143,27 | 133.719 |
| 08 abr 2024 | 152,00 | 153,15 | 150,40 | 152,00 | 149,49 | 85.926 |
| 05 abr 2024 | 147,68 | 152,80 | 146,80 | 151,30 | 148,80 | 207.313 |
| 04 abr 2024 | 153,52 | 153,25 | 148,20 | 152,25 | 149,74 | 376.908 |
| 03 abr 2024 | 145,15 | 151,20 | 144,35 | 150,15 | 147,67 | 236.726 |
| 02 abr 2024 | 144,77 | 148,90 | 141,00 | 144,68 | 142,29 | 198.437 |
| 28 mar 2024 | 143,00 | 145,15 | 140,40 | 141,00 | 138,67 | 128.077 |
| 27 mar 2024 | 147,52 | 148,45 | 143,46 | 143,88 | 141,50 | 214.560 |
| 26 mar 2024 | 143,00 | 148,60 | 141,00 | 148,10 | 145,66 | 49.589 |
| 25 mar 2024 | 147,25 | 147,25 | 141,30 | 142,63 | 140,27 | 121.685 |
| 22 mar 2024 | 149,00 | 147,75 | 145,70 | 146,20 | 143,79 | 337.680 |
| 21 mar 2024 | 144,15 | 149,15 | 142,90 | 148,15 | 145,70 | 223.881 |
| 20 mar 2024 | 142,00 | 142,25 | 138,30 | 138,82 | 136,53 | 89.459 |
| 19 mar 2024 | 141,73 | 145,35 | 139,45 | 140,73 | 138,40 | 132.090 |
| 18 mar 2024 | 142,30 | 145,85 | 139,60 | 142,82 | 140,47 | 164.169 |
| 15 mar 2024 | 142,00 | 142,55 | 139,35 | 141,35 | 139,02 | 205.577 |
| 14 mar 2024 | 143,25 | 144,00 | 138,50 | 139,93 | 137,62 | 125.052 |
| 13 mar 2024 | 147,77 | 148,85 | 139,50 | 140,73 | 138,40 | 720.916 |
| 12 mar 2024 | 137,77 | 144,65 | 135,15 | 143,30 | 140,93 | 544.758 |
| 11 mar 2024 | 143,45 | 143,40 | 128,55 | 135,52 | 133,29 | 319.214 |
| 08 mar 2024 | 171,77 | 174,95 | 149,20 | 150,45 | 147,97 | 363.556 |
| 07 mar 2024 | 170,63 | 178,02 | 168,75 | 176,77 | 173,86 | 452.192 |
| 06 mar 2024 | 168,00 | 170,70 | 166,05 | 170,00 | 167,19 | 43.942 |
| 05 mar 2024 | 173,77 | 174,40 | 165,55 | 167,30 | 164,54 | 72.810 |
| 04 mar 2024 | 169,82 | 174,40 | 169,45 | 172,93 | 170,07 | 197.811 |
| 01 mar 2024 | 170,00 | 171,00 | 165,50 | 168,52 | 165,74 | 236.968 |
| 29 feb 2024 | 166,25 | 168,35 | 163,95 | 167,73 | 164,96 | 102.028 |
| 28 feb 2024 | 165,57 | 168,45 | 162,85 | 165,52 | 162,79 | 462.668 |
| 27 feb 2024 | 163,00 | 167,95 | 162,10 | 167,63 | 164,86 | 217.923 |
| 26 feb 2024 | 154,10 | 163,41 | 152,50 | 162,82 | 160,14 | 395.282 |
| 23 feb 2024 | 164,30 | 166,20 | 153,10 | 153,35 | 150,82 | 166.152 |
| 22 feb 2024 | 175,00 | 182,60 | 161,90 | 161,88 | 159,20 | 297.554 |
| 21 feb 2024 | 154,35 | 156,80 | 152,25 | 156,40 | 153,82 | 55.241 |
| 20 feb 2024 | 156,63 | 159,55 | 151,70 | 152,30 | 149,79 | 157.976 |
| 19 feb 2024 | 161,77 | 162,90 | 158,55 | 159,45 | 156,82 | 139.610 |
| 16 feb 2024 | 159,88 | 163,60 | 155,40 | 161,30 | 158,64 | 233.980 |
| 15 feb 2024 | 158,40 | 158,05 | 153,70 | 155,40 | 152,83 | 64.854 |
| 14 feb 2024 | 152,63 | 155,25 | 151,70 | 154,05 | 151,51 | 112.512 |
| 13 feb 2024 | 156,63 | 159,65 | 147,00 | 151,77 | 149,27 | 419.062 |
| 12 feb 2024 | 159,88 | 160,90 | 156,35 | 158,30 | 155,69 | 48.947 |
| 09 feb 2024 | 154,00 | 160,10 | 152,20 | 158,73 | 156,10 | 141.617 |
| 08 feb 2024 | 150,52 | 153,65 | 148,30 | 153,00 | 150,47 | 131.487 |
| 07 feb 2024 | 148,00 | 150,00 | 147,00 | 148,88 | 146,42 | 99.497 |
| *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.