Mercados españoles cerrados

Bank of Ireland Group plc (BIRG.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,05+0,08 (+0,76%)
Al cierre: 09:17AM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202410,0510,0510,0510,0510,05-
20 jun 20249,979,979,979,979,97-
19 jun 20249,949,949,949,949,94-
18 jun 20249,789,789,789,789,78-
17 jun 20249,709,709,709,709,70-
14 jun 20249,739,739,739,739,73-
13 jun 20249,739,739,739,739,73-
12 jun 20249,689,689,689,689,68-
11 jun 20249,829,829,829,829,82-
10 jun 202410,1410,1410,0710,0710,0756
07 jun 20249,9610,249,9610,2410,24400
06 jun 202410,0310,0310,0310,0310,03-
05 jun 202410,0410,0410,0310,0310,03100
04 jun 202410,1610,1610,1610,1610,16-
03 jun 202410,5610,5610,2610,5610,5627
31 may 202410,3210,3210,3210,3210,32-
30 may 202410,2410,2410,2410,2410,24-
29 may 202410,2310,3410,1810,1810,182683
28 may 202410,3810,4210,3810,4210,42667
27 may 202410,3710,5610,3710,5610,563400
24 may 202410,4710,4710,4710,4710,47-
23 may 202410,5510,6010,5510,6010,60395
22 may 202410,3110,6510,3110,6510,651500
21 may 202410,1610,1610,1610,1610,16-
20 may 202410,1310,1310,1310,1310,13-
17 may 202410,0210,3410,0210,3410,341000
16 may 20249,9410,139,9410,1110,11623
15 may 202410,0010,1910,0010,1910,19500
14 may 20249,839,989,839,989,98100
13 may 20249,709,709,709,709,70-
10 may 20249,699,989,699,989,98508
09 may 20249,919,919,919,919,91-
09 may 20240.6 Dividendo
08 may 202410,5910,6710,5910,6710,071500
07 may 202410,0110,4110,0110,419,83200
06 may 202410,1410,1410,0010,009,44566
03 may 202410,1610,1610,1610,169,59-
02 may 20249,8910,329,8910,329,74166
30 abr 202410,1410,1410,1410,149,57-
29 abr 202410,1210,1710,1210,179,60200
26 abr 202410,2610,2610,2610,269,68-
25 abr 202410,0910,0910,0910,099,52100
24 abr 202410,4410,4410,2410,249,6640
23 abr 202410,0610,6310,0610,6310,0310.800
22 abr 202410,2710,2710,1010,109,54562
19 abr 20249,6810,049,6810,049,485918
18 abr 20249,4510,059,4510,059,482000
17 abr 20249,309,309,309,308,78-
16 abr 20249,499,499,499,498,96-
15 abr 20249,729,729,729,729,17-
12 abr 20249,769,789,769,789,232000
11 abr 20249,939,939,939,939,38-
10 abr 20249,8410,109,849,849,293600
09 abr 20249,809,819,809,819,2616
08 abr 20249,7510,009,759,939,375665
05 abr 20249,639,639,639,639,09-
04 abr 20249,619,619,619,619,07-
03 abr 20249,359,569,359,569,03150
02 abr 20249,319,319,319,318,79-
28 mar 20248,978,978,978,978,47-
27 mar 20248,928,928,928,928,41-
26 mar 20248,888,888,888,888,38-
25 mar 20248,979,058,979,058,541100
22 mar 20249,109,209,109,208,683790
21 mar 20248,819,108,819,108,591333
20 mar 20248,898,898,888,888,38-
19 mar 20248,769,008,769,008,494183
18 mar 20248,988,988,938,938,431200
15 mar 20248,628,628,628,628,14-
14 mar 20248,718,718,718,718,22-
13 mar 20248,778,778,778,778,27-
12 mar 20248,648,648,648,648,16-
11 mar 20248,638,728,638,728,23200
08 mar 20248,588,588,588,588,10-
07 mar 20248,598,598,598,598,11-
06 mar 20248,508,508,508,508,03-
05 mar 20248,328,328,328,327,85-
04 mar 20248,198,488,178,417,941286
01 mar 20248,018,378,018,377,90200
29 feb 20248,248,248,248,247,78-
28 feb 20248,258,258,258,257,79-
27 feb 20248,008,098,008,007,55520
26 feb 20248,958,958,008,187,72260
23 feb 20248,828,828,828,828,32-
22 feb 20248,668,668,668,668,18-
21 feb 20248,338,338,338,337,86-
20 feb 20248,408,408,388,387,91804
19 feb 20248,488,518,488,518,0373
16 feb 20248,158,408,158,407,9332.000
15 feb 20248,168,168,168,167,70-
14 feb 20248,078,078,078,077,61-
13 feb 20248,108,168,108,167,7016
12 feb 20248,058,168,058,167,7011.332
09 feb 20247,907,907,907,907,46-
08 feb 20248,058,058,058,057,59-
07 feb 20248,048,048,048,047,59-
06 feb 20247,987,987,987,987,53-
05 feb 20248,148,148,148,147,68-
02 feb 20248,328,328,328,327,86-
01 feb 20248,468,468,468,467,98-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...