Mercados españoles abiertos en 8 hrs 19 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0739 +0,0030 (+0,28%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.474,29 +1.780,72 (+3,14%)
Boliden AB (publ) (0YAL.IL)
IOB - IOB Precio demorado. Divisa en SEK
Añadir a la lista de favoritos
Al cierre: 05:36PM BST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en SEKDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 339,80 | 342,10 | 338,50 | 339,40 | 339,40 | 60.789 |
| 27 jun 2024 | 339,80 | 341,00 | 337,10 | 338,65 | 338,65 | 32.711 |
| 26 jun 2024 | 349,20 | 351,80 | 341,50 | 342,40 | 342,40 | 678.716 |
| 25 jun 2024 | 347,80 | 361,70 | 343,70 | 345,12 | 345,12 | 61.376 |
| 24 jun 2024 | 344,20 | 350,40 | 338,70 | 348,68 | 348,68 | 725.869 |
| 21 jun 2024 | 345,39 | 345,39 | 345,39 | 345,39 | 345,39 | - |
| 20 jun 2024 | 341,90 | 349,30 | 337,00 | 345,39 | 345,39 | 230.968 |
| 19 jun 2024 | 340,20 | 341,40 | 336,80 | 339,81 | 339,81 | 496.060 |
| 18 jun 2024 | 337,20 | 338,70 | 332,30 | 335,85 | 335,85 | 78.124 |
| 17 jun 2024 | 336,40 | 337,60 | 333,40 | 335,53 | 335,53 | 62.632 |
| 14 jun 2024 | 347,60 | 347,60 | 336,60 | 339,04 | 339,04 | 234.019 |
| 13 jun 2024 | 347,40 | 348,70 | 344,50 | 345,56 | 345,56 | 149.452 |
| 12 jun 2024 | 347,80 | 354,90 | 345,60 | 350,20 | 350,20 | 174.922 |
| 11 jun 2024 | 354,70 | 354,70 | 342,30 | 345,70 | 345,70 | 1.545.627 |
| 10 jun 2024 | 351,50 | 352,50 | 347,40 | 350,15 | 350,15 | 66.846 |
| 07 jun 2024 | 355,60 | 358,60 | 349,70 | 353,94 | 353,94 | 43.259 |
| 06 jun 2024 | 354,50 | 354,50 | 354,50 | 354,50 | 354,50 | - |
| 05 jun 2024 | 348,90 | 355,00 | 348,90 | 354,50 | 354,50 | 415.682 |
| 04 jun 2024 | 365,00 | 365,00 | 350,80 | 354,20 | 354,20 | 16.502 |
| 03 jun 2024 | 368,10 | 369,60 | 359,80 | 362,30 | 362,30 | 25.659 |
| 31 may 2024 | 363,90 | 369,00 | 363,50 | 366,40 | 366,40 | 35.023 |
| 30 may 2024 | 369,90 | 369,90 | 356,80 | 366,10 | 366,10 | 125.078 |
| 29 may 2024 | 372,00 | 373,70 | 363,80 | 368,00 | 368,00 | 127.602 |
| 28 may 2024 | 371,30 | 373,60 | 366,90 | 369,60 | 369,60 | 683.580 |
| 24 may 2024 | 365,30 | 367,50 | 361,80 | 365,90 | 365,90 | 12.294 |
| 23 may 2024 | 368,00 | 372,50 | 366,00 | 366,70 | 366,70 | 95.866 |
| 22 may 2024 | 377,70 | 383,70 | 369,80 | 371,31 | 371,31 | 57.393 |
| 21 may 2024 | 376,30 | 386,50 | 374,92 | 385,80 | 385,80 | 804.137 |
| 20 may 2024 | 372,10 | 378,30 | 371,40 | 377,10 | 377,10 | 46.355 |
| 17 may 2024 | 367,10 | 371,00 | 364,60 | 368,84 | 368,84 | 60.740 |
| 16 may 2024 | 366,90 | 368,00 | 362,40 | 367,30 | 367,30 | 616.720 |
| 15 may 2024 | 365,20 | 376,50 | 365,20 | 366,90 | 366,90 | 38.322 |
| 14 may 2024 | 369,30 | 369,30 | 363,70 | 367,10 | 367,10 | 18.301 |
| 13 may 2024 | 364,20 | 367,10 | 357,00 | 365,00 | 365,00 | 339.585 |
| 10 may 2024 | 363,90 | 371,70 | 363,80 | 368,80 | 368,80 | 60.233 |
| 09 may 2024 | 356,50 | 356,50 | 356,50 | 356,50 | 356,50 | - |
| 08 may 2024 | 359,50 | 364,10 | 355,50 | 356,50 | 356,50 | 70.719 |
| 07 may 2024 | 359,70 | 365,20 | 355,60 | 361,20 | 361,20 | 15.515 |
| 03 may 2024 | 352,00 | 357,90 | 350,50 | 354,70 | 354,70 | 32.899 |
| 02 may 2024 | 364,90 | 364,90 | 349,90 | 353,80 | 353,80 | 57.251 |
| 01 may 2024 | 368,10 | 368,10 | 368,10 | 368,10 | 368,10 | - |
| 30 abr 2024 | 366,80 | 368,10 | 363,50 | 368,10 | 368,10 | 33.842 |
| 29 abr 2024 | 359,90 | 366,90 | 357,80 | 366,70 | 366,70 | 88.053 |
| 26 abr 2024 | 343,60 | 359,00 | 343,60 | 356,90 | 356,90 | 4.612.112 |
| 25 abr 2024 | 352,70 | 356,50 | 343,50 | 351,60 | 351,60 | 3.608.946 |
| 24 abr 2024 | 351,60 | 356,90 | 341,10 | 350,39 | 350,39 | 555.185 |
| 24 abr 2024 | 7.5 Dividendo | |||||
| 23 abr 2024 | 324,40 | 350,20 | 323,20 | 342,04 | 334,54 | 329.121 |
| 22 abr 2024 | 346,30 | 347,80 | 341,40 | 343,67 | 336,13 | 363.707 |
| 19 abr 2024 | 344,60 | 351,40 | 343,90 | 346,91 | 339,30 | 2.083.073 |
| 18 abr 2024 | 350,10 | 351,40 | 347,50 | 349,11 | 341,46 | 2.112.226 |
| 17 abr 2024 | 346,30 | 353,40 | 338,60 | 349,17 | 341,52 | 160.379 |
| 16 abr 2024 | 354,30 | 354,30 | 335,20 | 339,20 | 331,77 | 134.410 |
| 15 abr 2024 | 349,80 | 356,10 | 342,80 | 343,80 | 336,26 | 2.032.880 |
| 12 abr 2024 | 342,90 | 355,10 | 342,60 | 351,85 | 344,14 | 4.709.849 |
| 11 abr 2024 | 341,10 | 346,00 | 335,70 | 337,40 | 330,00 | 73.496 |
| 10 abr 2024 | 348,00 | 353,80 | 337,80 | 340,20 | 332,74 | 266.021 |
| 09 abr 2024 | 329,70 | 345,60 | 329,70 | 342,90 | 335,38 | 372.559 |
| 08 abr 2024 | 326,90 | 334,10 | 325,90 | 331,70 | 324,43 | 3.455.017 |
| 05 abr 2024 | 328,40 | 328,40 | 319,60 | 324,60 | 317,48 | 102.233 |
| 04 abr 2024 | 319,50 | 329,90 | 317,80 | 328,30 | 321,10 | 203.117 |
| 03 abr 2024 | 312,30 | 317,30 | 310,50 | 314,69 | 307,79 | 174.335 |
| 02 abr 2024 | 303,70 | 313,80 | 297,25 | 310,80 | 303,98 | 294.832 |
| 28 mar 2024 | 300,90 | 301,75 | 294,60 | 297,25 | 290,73 | 83.615 |
| 27 mar 2024 | 298,25 | 298,25 | 291,50 | 292,37 | 285,96 | 86.001 |
| 26 mar 2024 | 296,40 | 299,80 | 294,35 | 296,60 | 290,10 | 45.759 |
| 25 mar 2024 | 298,00 | 300,95 | 297,33 | 297,35 | 290,83 | 176.842 |
| 22 mar 2024 | 295,00 | 306,15 | 294,35 | 300,75 | 294,16 | 991.213 |
| 21 mar 2024 | 292,70 | 301,00 | 291,75 | 300,75 | 294,16 | 125.434 |
| 20 mar 2024 | 279,60 | 286,20 | 278,30 | 284,71 | 278,47 | 344.885 |
| 19 mar 2024 | 286,20 | 286,20 | 276,85 | 280,10 | 273,96 | 253.680 |
| 18 mar 2024 | 293,15 | 297,85 | 283,95 | 284,45 | 278,21 | 2.214.689 |
| 15 mar 2024 | 287,05 | 296,95 | 287,05 | 291,98 | 285,58 | 220.828 |
| 14 mar 2024 | 292,30 | 293,45 | 286,90 | 288,45 | 282,13 | 248.952 |
| 13 mar 2024 | 280,00 | 291,00 | 277,90 | 287,94 | 281,63 | 461.803 |
| 12 mar 2024 | 272,10 | 282,00 | 272,10 | 277,81 | 271,72 | 133.997 |
| 11 mar 2024 | 266,50 | 270,98 | 264,55 | 270,95 | 265,01 | 334.682 |
| 08 mar 2024 | 272,25 | 275,15 | 269,05 | 269,08 | 263,18 | 395.112 |
| 07 mar 2024 | 262,70 | 275,20 | 262,70 | 271,90 | 265,94 | 813.063 |
| 06 mar 2024 | 260,90 | 267,95 | 260,30 | 266,68 | 260,83 | 1.000.069 |
| 05 mar 2024 | 261,10 | 265,45 | 259,80 | 260,15 | 254,44 | 117.701 |
| 04 mar 2024 | 267,30 | 267,55 | 262,40 | 262,95 | 257,18 | 64.019 |
| 01 mar 2024 | 263,25 | 267,34 | 262,30 | 264,67 | 258,87 | 1.083.308 |
| 29 feb 2024 | 258,80 | 263,75 | 258,30 | 260,10 | 254,40 | 297.558 |
| 28 feb 2024 | 261,80 | 262,20 | 258,20 | 259,94 | 254,24 | 171.504 |
| 27 feb 2024 | 259,75 | 262,52 | 258,25 | 262,28 | 256,53 | 409.908 |
| 26 feb 2024 | 262,05 | 262,65 | 257,25 | 257,91 | 252,26 | 765.326 |
| 23 feb 2024 | 272,10 | 272,15 | 263,95 | 264,06 | 258,27 | 246.904 |
| 22 feb 2024 | 276,15 | 276,15 | 268,40 | 270,86 | 264,92 | 107.458 |
| 21 feb 2024 | 271,30 | 271,60 | 268,60 | 270,05 | 264,13 | 136.092 |
| 20 feb 2024 | 277,75 | 277,75 | 269,30 | 270,20 | 264,28 | 176.758 |
| 19 feb 2024 | 278,10 | 278,55 | 274,85 | 276,08 | 270,02 | 141.137 |
| 16 feb 2024 | 276,05 | 279,50 | 270,45 | 277,77 | 271,68 | 309.429 |
| 15 feb 2024 | 268,90 | 274,40 | 262,97 | 272,13 | 266,16 | 152.515 |
| 14 feb 2024 | 268,15 | 268,15 | 261,35 | 267,36 | 261,49 | 119.941 |
| 13 feb 2024 | 270,60 | 270,70 | 263,70 | 266,51 | 260,67 | 196.853 |
| 12 feb 2024 | 267,40 | 271,65 | 266,95 | 268,60 | 262,71 | 156.475 |
| 09 feb 2024 | 280,70 | 280,70 | 268,15 | 270,87 | 264,93 | 1.919.925 |
| 08 feb 2024 | 266,30 | 293,90 | 266,30 | 279,55 | 273,42 | 529.008 |
| 07 feb 2024 | 271,95 | 272,60 | 267,10 | 267,91 | 262,04 | 118.188 |
| *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.