Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.282,21 +171,75 (+0,29%)
Bank of Ireland Group plc (BIRG.L)
LSE - LSE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:13PM BST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 10,09 | 10,16 | 9,50 | 9,50 | 9,50 | 156.239 |
| 20 jun 2024 | 10,02 | 10,11 | 9,96 | 9,96 | 9,96 | 51.652 |
| 19 jun 2024 | 10,00 | 10,20 | 9,95 | 10,20 | 10,20 | 16.011 |
| 18 jun 2024 | 10,04 | 10,08 | 9,90 | 10,07 | 10,07 | 26.434 |
| 17 jun 2024 | 9,83 | 10,36 | 9,74 | 9,93 | 9,93 | 681.469 |
| 14 jun 2024 | 9,79 | 10,03 | 9,43 | 9,74 | 9,74 | 94.621 |
| 13 jun 2024 | 9,98 | 9,98 | 9,75 | 9,79 | 9,79 | 181.111 |
| 12 jun 2024 | 9,97 | 9,99 | 9,86 | 9,89 | 9,89 | 20.149 |
| 11 jun 2024 | 9,97 | 10,04 | 9,64 | 9,64 | 9,64 | 127.313 |
| 10 jun 2024 | 10,23 | 10,27 | 9,87 | 9,87 | 9,87 | 246.855 |
| 07 jun 2024 | 10,11 | 10,33 | 10,02 | 10,02 | 10,02 | 36.482 |
| 06 jun 2024 | 9,98 | 10,18 | 9,97 | 10,01 | 10,01 | 960.093 |
| 05 jun 2024 | 10,13 | 10,19 | 10,06 | 10,08 | 10,08 | 44.151 |
| 04 jun 2024 | 10,27 | 10,33 | 10,03 | 10,05 | 10,05 | 81.442 |
| 03 jun 2024 | 10,53 | 10,66 | 10,15 | 10,28 | 10,28 | 94.604 |
| 31 may 2024 | 10,41 | 10,54 | 10,31 | 10,31 | 10,31 | 335.980 |
| 30 may 2024 | 10,22 | 10,52 | 10,22 | 10,37 | 10,37 | 115.840 |
| 29 may 2024 | 10,44 | 10,47 | 10,25 | 10,29 | 10,29 | 1.126.178 |
| 28 may 2024 | 10,41 | 10,49 | 10,33 | 10,36 | 10,36 | 12.457 |
| 24 may 2024 | 10,50 | 10,64 | 10,48 | 10,50 | 10,50 | 468.690 |
| 23 may 2024 | 10,10 | 10,70 | 10,04 | 10,63 | 10,63 | 110.712 |
| 22 may 2024 | 10,50 | 10,73 | 10,50 | 10,55 | 10,55 | 136.083 |
| 21 may 2024 | 9,77 | 10,49 | 9,77 | 10,31 | 10,31 | 1.754.660 |
| 20 may 2024 | 10,36 | 10,47 | 10,11 | 10,15 | 10,15 | 57.922 |
| 17 may 2024 | 10,23 | 10,39 | 10,11 | 10,25 | 10,25 | 118.033 |
| 16 may 2024 | 10,12 | 10,22 | 10,07 | 10,18 | 10,18 | 57.578 |
| 15 may 2024 | 9,65 | 10,23 | 9,65 | 9,99 | 9,99 | 52.829 |
| 14 may 2024 | 9,99 | 10,14 | 9,95 | 10,02 | 10,02 | 1.472.530 |
| 13 may 2024 | 9,96 | 10,01 | 9,85 | 9,95 | 9,95 | 33.444 |
| 10 may 2024 | 9,60 | 9,98 | 9,60 | 9,75 | 9,75 | 39.941 |
| 09 may 2024 | 10,40 | 10,40 | 9,84 | 9,85 | 9,85 | 229.863 |
| 09 may 2024 | 0.6 Dividendo | |||||
| 08 may 2024 | 10,75 | 10,80 | 10,53 | 10,59 | 9,99 | 256.340 |
| 07 may 2024 | 10,28 | 10,75 | 10,28 | 10,74 | 10,13 | 171.196 |
| 03 may 2024 | 10,39 | 10,44 | 10,01 | 10,33 | 9,74 | 4.584.346 |
| 02 may 2024 | 10,22 | 10,51 | 10,19 | 10,26 | 9,68 | 68.990 |
| 01 may 2024 | 10,52 | 10,52 | 10,00 | 10,04 | 9,47 | 43.264 |
| 30 abr 2024 | 10,18 | 10,25 | 10,05 | 10,13 | 9,56 | 875.595 |
| 29 abr 2024 | 10,17 | 10,68 | 10,10 | 10,28 | 9,70 | 47.788 |
| 26 abr 2024 | 10,34 | 10,47 | 10,09 | 10,17 | 9,59 | 1.493.211 |
| 25 abr 2024 | 10,36 | 10,41 | 10,24 | 10,40 | 9,81 | 271.989 |
| 24 abr 2024 | 10,25 | 10,32 | 10,20 | 10,28 | 9,70 | 365.747 |
| 23 abr 2024 | 10,11 | 10,36 | 10,03 | 10,19 | 9,61 | 238.332 |
| 22 abr 2024 | 10,04 | 10,18 | 9,97 | 10,16 | 9,58 | 246.091 |
| 19 abr 2024 | 9,14 | 10,08 | 9,14 | 9,98 | 9,41 | 671.725 |
| 18 abr 2024 | 9,54 | 10,10 | 9,15 | 9,78 | 9,23 | 962.266 |
| 17 abr 2024 | 9,49 | 9,81 | 9,15 | 9,15 | 8,63 | 1.183.179 |
| 16 abr 2024 | 9,39 | 9,73 | 9,09 | 9,64 | 9,09 | 418.243 |
| 15 abr 2024 | 9,73 | 9,90 | 9,44 | 9,53 | 8,99 | 544.774 |
| 12 abr 2024 | 10,09 | 10,10 | 9,73 | 9,74 | 9,19 | 683.515 |
| 11 abr 2024 | 10,03 | 10,14 | 9,77 | 9,81 | 9,25 | 529.289 |
| 10 abr 2024 | 10,05 | 10,17 | 9,84 | 10,12 | 9,55 | 626.734 |
| 09 abr 2024 | 9,85 | 10,00 | 9,77 | 10,00 | 9,43 | 514.667 |
| 08 abr 2024 | 9,80 | 9,99 | 9,80 | 9,85 | 9,29 | 529.265 |
| 05 abr 2024 | 9,75 | 9,95 | 9,73 | 9,80 | 9,24 | 602.830 |
| 04 abr 2024 | 9,72 | 9,93 | 9,70 | 9,77 | 9,22 | 479.364 |
| 03 abr 2024 | 9,59 | 9,73 | 9,18 | 9,70 | 9,16 | 499.355 |
| 02 abr 2024 | 9,45 | 9,57 | 9,02 | 9,37 | 8,84 | 492.733 |
| 28 mar 2024 | 9,16 | 9,52 | 9,11 | 9,45 | 8,92 | 565.185 |
| 27 mar 2024 | 9,06 | 9,14 | 8,57 | 9,02 | 8,50 | 325.032 |
| 26 mar 2024 | 8,89 | 9,27 | 8,84 | 8,92 | 8,41 | 290.287 |
| 25 mar 2024 | 8,81 | 9,27 | 8,81 | 9,27 | 8,74 | 455.723 |
| 22 mar 2024 | 9,20 | 9,26 | 9,06 | 9,11 | 8,59 | 385.538 |
| 21 mar 2024 | 8,94 | 9,25 | 8,80 | 9,15 | 8,63 | 701.970 |
| 20 mar 2024 | 9,07 | 9,08 | 8,80 | 8,80 | 8,30 | 324.119 |
| 19 mar 2024 | 8,90 | 9,09 | 8,53 | 8,94 | 8,43 | 630.266 |
| 18 mar 2024 | 8,95 | 9,01 | 8,76 | 8,76 | 8,26 | 571.142 |
| 15 mar 2024 | 8,88 | 8,98 | 8,77 | 8,86 | 8,36 | 406.526 |
| 14 mar 2024 | 8,81 | 8,88 | 8,72 | 8,72 | 8,22 | 1.030.824 |
| 13 mar 2024 | 8,90 | 8,93 | 8,76 | 8,76 | 8,26 | 224.362 |
| 12 mar 2024 | 8,75 | 8,94 | 8,70 | 8,90 | 8,40 | 1.140.713 |
| 11 mar 2024 | 8,65 | 8,77 | 8,65 | 8,69 | 8,19 | 661.356 |
| 08 mar 2024 | 8,22 | 8,81 | 8,22 | 8,68 | 8,18 | 384.974 |
| 07 mar 2024 | 8,73 | 8,88 | 8,20 | 8,62 | 8,13 | 967.969 |
| 06 mar 2024 | 8,20 | 8,76 | 8,20 | 8,73 | 8,23 | 556.524 |
| 05 mar 2024 | 8,26 | 8,49 | 8,26 | 8,34 | 7,86 | 421.227 |
| 04 mar 2024 | 7,90 | 8,52 | 7,90 | 8,26 | 7,79 | 256.673 |
| 01 mar 2024 | 8,00 | 8,37 | 7,99 | 8,34 | 7,87 | 1.908.299 |
| 29 feb 2024 | 8,31 | 8,40 | 8,05 | 8,05 | 7,59 | 820.978 |
| 28 feb 2024 | 8,40 | 8,51 | 8,20 | 8,22 | 7,75 | 530.626 |
| 27 feb 2024 | 8,10 | 8,37 | 7,96 | 8,40 | 7,93 | 1.102.693 |
| 26 feb 2024 | 9,19 | 9,19 | 7,86 | 7,92 | 7,47 | 2.557.322 |
| 23 feb 2024 | 8,81 | 9,11 | 8,72 | 9,09 | 8,57 | 740.428 |
| 22 feb 2024 | 8,56 | 8,94 | 8,56 | 8,78 | 8,28 | 596.843 |
| 21 feb 2024 | 8,21 | 8,52 | 8,21 | 8,41 | 7,94 | 207.709 |
| 20 feb 2024 | 8,41 | 8,52 | 8,40 | 8,40 | 7,92 | 104.161 |
| 19 feb 2024 | 8,47 | 8,58 | 8,45 | 8,53 | 8,04 | 360.565 |
| 16 feb 2024 | 8,28 | 8,55 | 8,28 | 8,52 | 8,04 | 467.216 |
| 15 feb 2024 | 8,24 | 8,38 | 8,19 | 8,22 | 7,75 | 218.111 |
| 14 feb 2024 | 8,14 | 8,39 | 8,10 | 8,20 | 7,74 | 737.284 |
| 13 feb 2024 | 8,19 | 8,32 | 8,11 | 8,11 | 7,66 | 537.027 |
| 12 feb 2024 | 8,24 | 8,35 | 8,10 | 8,14 | 7,67 | 359.747 |
| 09 feb 2024 | 7,90 | 8,24 | 7,90 | 8,24 | 7,77 | 298.258 |
| 08 feb 2024 | 8,03 | 8,16 | 7,86 | 7,92 | 7,47 | 350.282 |
| 07 feb 2024 | 8,10 | 8,14 | 7,91 | 8,14 | 7,67 | 521.260 |
| 06 feb 2024 | 8,09 | 8,33 | 8,02 | 8,33 | 7,86 | 776.509 |
| 05 feb 2024 | 8,28 | 8,49 | 7,91 | 7,91 | 7,46 | 1.368.623 |
| 02 feb 2024 | 8,34 | 8,40 | 8,20 | 8,38 | 7,90 | 9.358.635 |
| 01 feb 2024 | 8,44 | 8,55 | 8,31 | 8,36 | 7,89 | 948.952 |
| 31 ene 2024 | 8,55 | 8,78 | 8,47 | 8,60 | 8,11 | 633.807 |
| *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.