Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.467,31 +1.328,16 (+2,21%)
Dubai Islamic Bank P.J.S.C. (DIB.AE)
Dubai - Dubai Precio demorado. Divisa en AED
Añadir a la lista de favoritos
Al cierre: 02:56PM GST
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en AEDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 5,68 | 5,68 | 5,56 | 5,56 | 5,56 | 6.503.570 |
| 16 may 2024 | 5,65 | 5,67 | 5,58 | 5,63 | 5,63 | 4.679.375 |
| 15 may 2024 | 5,69 | 5,69 | 5,60 | 5,60 | 5,60 | 3.943.989 |
| 14 may 2024 | 5,70 | 5,71 | 5,64 | 5,68 | 5,68 | 3.550.315 |
| 13 may 2024 | 5,66 | 5,71 | 5,65 | 5,67 | 5,67 | 2.762.141 |
| 12 may 2024 | - | - | - | - | - | - |
| 09 may 2024 | 5,72 | 5,75 | 5,68 | 5,68 | 5,68 | 5.035.368 |
| 08 may 2024 | 5,66 | 5,72 | 5,65 | 5,71 | 5,71 | 5.005.669 |
| 07 may 2024 | 5,67 | 5,67 | 5,63 | 5,63 | 5,63 | 2.508.702 |
| 06 may 2024 | 5,67 | 5,69 | 5,63 | 5,63 | 5,63 | 2.262.986 |
| 05 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 5,60 | 5,62 | 5,57 | 5,62 | 5,62 | 2.452.441 |
| 01 may 2024 | 5,56 | 5,61 | 5,54 | 5,56 | 5,56 | 3.137.116 |
| 30 abr 2024 | 5,56 | 5,62 | 5,55 | 5,56 | 5,56 | 6.833.199 |
| 29 abr 2024 | 5,51 | 5,56 | 5,51 | 5,56 | 5,56 | 6.095.615 |
| 28 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 5,66 | 5,66 | 5,50 | 5,50 | 5,50 | 9.358.028 |
| 24 abr 2024 | 5,71 | 5,71 | 5,63 | 5,63 | 5,63 | 3.852.680 |
| 23 abr 2024 | 5,71 | 5,71 | 5,65 | 5,71 | 5,71 | 4.734.428 |
| 22 abr 2024 | 5,75 | 5,75 | 5,68 | 5,68 | 5,68 | 4.242.535 |
| 21 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | 5,74 | 5,77 | 5,70 | 5,73 | 5,73 | 5.048.203 |
| 17 abr 2024 | 5,67 | 5,74 | 5,66 | 5,70 | 5,70 | 5.964.834 |
| 16 abr 2024 | 5,75 | 5,81 | 5,67 | 5,67 | 5,67 | 4.931.241 |
| 15 abr 2024 | 5,70 | 5,78 | 5,68 | 5,75 | 5,75 | 11.809.806 |
| 14 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 07 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | 5,82 | 5,82 | 5,75 | 5,76 | 5,76 | 4.350.007 |
| 03 abr 2024 | 5,83 | 5,83 | 5,77 | 5,77 | 5,77 | 3.744.204 |
| 02 abr 2024 | 5,84 | 5,85 | 5,80 | 5,81 | 5,81 | 3.717.960 |
| 01 abr 2024 | 5,84 | 5,84 | 5,84 | 5,84 | 5,84 | - |
| 31 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 5,84 | 5,91 | 5,84 | 5,84 | 5,84 | 5.107.381 |
| 27 mar 2024 | 5,88 | 5,88 | 5,83 | 5,83 | 5,83 | 9.556.214 |
| 26 mar 2024 | 5,94 | 5,97 | 5,81 | 5,86 | 5,86 | 8.383.603 |
| 25 mar 2024 | 5,87 | 5,94 | 5,85 | 5,93 | 5,93 | 7.966.535 |
| 24 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 5,80 | 5,82 | 5,78 | 5,78 | 5,78 | 4.365.041 |
| 20 mar 2024 | 5,82 | 5,82 | 5,76 | 5,78 | 5,78 | 7.254.611 |
| 19 mar 2024 | 5,82 | 5,84 | 5,77 | 5,77 | 5,77 | 6.181.671 |
| 18 mar 2024 | 5,77 | 5,85 | 5,77 | 5,79 | 5,79 | 5.478.767 |
| 17 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 5,80 | 5,87 | 5,78 | 5,87 | 5,87 | 4.136.943 |
| 13 mar 2024 | 5,84 | 5,84 | 5,77 | 5,77 | 5,77 | 3.975.505 |
| 12 mar 2024 | 5,75 | 5,79 | 5,75 | 5,78 | 5,78 | 2.854.242 |
| 11 mar 2024 | 5,78 | 5,80 | 5,75 | 5,75 | 5,75 | 4.843.072 |
| 10 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | 5,90 | 5,90 | 5,83 | 5,83 | 5,83 | 7.162.197 |
| 07 mar 2024 | 0.45 Dividendo | |||||
| 06 mar 2024 | 6,35 | 6,39 | 6,28 | 6,34 | 5,89 | 13.379.980 |
| 05 mar 2024 | 6,46 | 6,46 | 6,30 | 6,35 | 5,90 | 9.846.324 |
| 04 mar 2024 | 6,49 | 6,55 | 6,42 | 6,47 | 6,01 | 8.310.752 |
| 03 mar 2024 | - | - | - | - | - | - |
| 29 feb 2024 | 6,36 | 6,44 | 6,36 | 6,44 | 5,98 | 10.044.118 |
| 28 feb 2024 | 6,44 | 6,44 | 6,36 | 6,36 | 5,91 | 7.329.210 |
| 27 feb 2024 | 6,35 | 6,44 | 6,35 | 6,44 | 5,98 | 10.055.428 |
| 26 feb 2024 | 6,38 | 6,45 | 6,34 | 6,35 | 5,90 | 8.070.288 |
| 25 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 6,50 | 6,51 | 6,40 | 6,40 | 5,95 | 8.727.605 |
| 21 feb 2024 | 6,50 | 6,50 | 6,50 | 6,50 | 6,04 | - |
| 20 feb 2024 | 6,47 | 6,50 | 6,45 | 6,50 | 6,04 | 6.489.443 |
| 19 feb 2024 | 6,52 | 6,55 | 6,46 | 6,47 | 6,01 | 4.422.465 |
| 18 feb 2024 | - | - | - | - | - | - |
| 15 feb 2024 | 6,48 | 6,50 | 6,45 | 6,48 | 6,02 | 3.613.285 |
| 14 feb 2024 | 6,42 | 6,48 | 6,40 | 6,48 | 6,02 | 4.301.256 |
| 13 feb 2024 | 6,43 | 6,46 | 6,43 | 6,43 | 5,97 | 5.336.032 |
| 12 feb 2024 | 6,38 | 6,43 | 6,38 | 6,43 | 5,97 | 3.433.571 |
| 11 feb 2024 | - | - | - | - | - | - |
| 08 feb 2024 | 6,38 | 6,40 | 6,35 | 6,39 | 5,94 | 3.719.271 |
| 07 feb 2024 | 6,35 | 6,35 | 6,35 | 6,35 | 5,90 | - |
| 06 feb 2024 | 6,38 | 6,39 | 6,29 | 6,35 | 5,90 | 7.950.246 |
| 05 feb 2024 | 6,37 | 6,38 | 6,36 | 6,37 | 5,92 | 3.912.763 |
| 04 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | 6,35 | 6,39 | 6,32 | 6,39 | 5,94 | 8.807.482 |
| 31 ene 2024 | 6,39 | 6,44 | 6,32 | 6,32 | 5,87 | 9.968.490 |
| 30 ene 2024 | 6,32 | 6,42 | 6,31 | 6,37 | 5,92 | 16.868.749 |
| 29 ene 2024 | 6,23 | 6,33 | 6,23 | 6,32 | 5,87 | 7.463.784 |
| 28 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 6,28 | 6,29 | 6,21 | 6,25 | 5,81 | 10.777.973 |
| 24 ene 2024 | 6,15 | 6,40 | 6,15 | 6,29 | 5,84 | 47.738.839 |
| 23 ene 2024 | 5,80 | 5,84 | 5,79 | 5,84 | 5,43 | 3.485.570 |
| 22 ene 2024 | 5,80 | 5,83 | 5,78 | 5,80 | 5,39 | 4.782.987 |
| 21 ene 2024 | - | - | - | - | - | - |
| 18 ene 2024 | 5,81 | 5,81 | 5,75 | 5,76 | 5,35 | 4.238.713 |
| 17 ene 2024 | 5,76 | 5,80 | 5,76 | 5,79 | 5,38 | 4.470.793 |
| 16 ene 2024 | 5,80 | 5,81 | 5,77 | 5,77 | 5,36 | 3.513.586 |
| 15 ene 2024 | 5,80 | 5,84 | 5,76 | 5,78 | 5,37 | 2.452.546 |
| 14 ene 2024 | - | - | - | - | - | - |
| 11 ene 2024 | 5,80 | 5,86 | 5,78 | 5,81 | 5,40 | 5.710.623 |
| 10 ene 2024 | 5,81 | 5,83 | 5,79 | 5,82 | 5,41 | 4.526.254 |
| 09 ene 2024 | 5,80 | 5,84 | 5,79 | 5,81 | 5,40 | 4.999.884 |
| 08 ene 2024 | 5,77 | 5,81 | 5,76 | 5,78 | 5,37 | 3.356.113 |
| 07 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | 5,75 | 5,79 | 5,73 | 5,76 | 5,35 | 3.881.729 |
| 03 ene 2024 | 5,80 | 5,81 | 5,72 | 5,75 | 5,34 | 7.043.274 |
| 02 ene 2024 | 5,72 | 5,80 | 5,72 | 5,80 | 5,39 | 4.995.571 |
| *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.