Mercados españoles cerrados en 2 hrs 34 min
IBEX 35
11.018,90 -100,00 (-0,90%) Euro Stoxx 50
4.900,03 -35,94 (-0,73%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,31 +0,30 (+0,35%) Oro
2.326,80 -4,00 (-0,17%) Bitcoin EUR
57.569,16 +475,31 (+0,83%)
Erste Group Bank AG (EBKOF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:55PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 46,58 | 46,58 | 46,58 | 46,58 | 46,58 | 200 |
| 24 jun 2024 | 47,49 | 47,49 | 47,49 | 47,49 | 47,49 | 200 |
| 21 jun 2024 | 46,49 | 46,49 | 46,49 | 46,49 | 46,49 | 200 |
| 20 jun 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | - |
| 18 jun 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | 300 |
| 17 jun 2024 | 45,80 | 45,80 | 45,80 | 45,80 | 45,80 | 200 |
| 14 jun 2024 | 44,60 | 44,60 | 44,60 | 44,60 | 44,60 | 100 |
| 13 jun 2024 | 47,03 | 47,03 | 47,03 | 47,03 | 47,03 | 200 |
| 12 jun 2024 | 49,56 | 49,56 | 49,52 | 49,52 | 49,52 | 900 |
| 11 jun 2024 | 47,08 | 47,10 | 47,08 | 47,10 | 47,10 | 700 |
| 10 jun 2024 | 48,16 | 48,16 | 48,16 | 48,16 | 48,16 | - |
| 07 jun 2024 | 48,16 | 48,16 | 48,16 | 48,16 | 48,16 | 200 |
| 06 jun 2024 | 48,42 | 48,42 | 48,26 | 48,26 | 48,26 | 400 |
| 05 jun 2024 | 48,04 | 49,18 | 47,88 | 49,18 | 49,18 | 900 |
| 04 jun 2024 | 49,50 | 49,50 | 49,50 | 49,50 | 49,50 | - |
| 03 jun 2024 | 49,63 | 49,69 | 49,50 | 49,50 | 49,50 | 1000 |
| 31 may 2024 | 48,25 | 48,25 | 48,25 | 48,25 | 48,25 | - |
| 30 may 2024 | 48,25 | 48,25 | 48,25 | 48,25 | 48,25 | 100 |
| 29 may 2024 | 48,25 | 48,25 | 48,25 | 48,25 | 48,25 | 3000 |
| 28 may 2024 | 48,67 | 49,10 | 48,33 | 48,33 | 48,33 | 3500 |
| 28 may 2024 | 2.93 Dividendo | |||||
| 24 may 2024 | 50,97 | 51,46 | 50,95 | 51,46 | 48,53 | 2300 |
| 23 may 2024 | 51,23 | 51,23 | 51,23 | 51,23 | 48,31 | 100 |
| 22 may 2024 | 51,53 | 51,53 | 51,53 | 51,53 | 48,60 | - |
| 21 may 2024 | 51,53 | 51,53 | 51,53 | 51,53 | 48,60 | 200 |
| 20 may 2024 | 51,58 | 51,77 | 51,58 | 51,77 | 48,82 | 400 |
| 17 may 2024 | 51,32 | 51,48 | 51,32 | 51,48 | 48,55 | 400 |
| 16 may 2024 | 48,37 | 48,37 | 48,37 | 48,37 | 45,62 | - |
| 15 may 2024 | 48,37 | 48,37 | 48,37 | 48,37 | 45,62 | - |
| 14 may 2024 | 48,37 | 48,37 | 48,37 | 48,37 | 45,62 | - |
| 13 may 2024 | 49,24 | 49,24 | 48,37 | 48,37 | 45,62 | 500 |
| 10 may 2024 | 49,29 | 49,45 | 49,29 | 49,45 | 46,63 | 700 |
| 09 may 2024 | 48,70 | 48,70 | 48,70 | 48,70 | 45,93 | 200 |
| 08 may 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 45,36 | - |
| 07 may 2024 | 48,10 | 48,10 | 48,10 | 48,10 | 45,36 | - |
| 06 may 2024 | 48,04 | 48,10 | 48,04 | 48,10 | 45,36 | 1000 |
| 03 may 2024 | 48,33 | 48,49 | 48,33 | 48,49 | 45,73 | 200 |
| 02 may 2024 | 48,85 | 49,01 | 48,85 | 49,01 | 46,22 | 500 |
| 01 may 2024 | 47,27 | 47,27 | 47,27 | 47,27 | 44,58 | - |
| 30 abr 2024 | 47,27 | 47,27 | 47,27 | 47,27 | 44,58 | 200 |
| 29 abr 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 44,98 | - |
| 26 abr 2024 | 47,56 | 47,70 | 47,56 | 47,70 | 44,98 | 50.400 |
| 25 abr 2024 | 47,66 | 48,33 | 47,66 | 48,33 | 45,58 | 500 |
| 24 abr 2024 | 45,91 | 46,25 | 45,91 | 46,25 | 43,62 | 500 |
| 23 abr 2024 | 47,25 | 47,25 | 47,25 | 47,25 | 44,56 | 500 |
| 22 abr 2024 | 45,79 | 45,79 | 45,79 | 45,79 | 43,18 | - |
| 19 abr 2024 | 45,79 | 45,95 | 45,79 | 45,79 | 43,18 | 600 |
| 18 abr 2024 | 45,43 | 45,43 | 45,43 | 45,43 | 42,84 | - |
| 17 abr 2024 | 44,34 | 45,43 | 44,34 | 45,43 | 42,84 | 500 |
| 16 abr 2024 | 44,65 | 44,65 | 44,65 | 44,65 | 42,11 | - |
| 15 abr 2024 | 45,09 | 45,09 | 44,65 | 44,65 | 42,11 | 600 |
| 12 abr 2024 | 45,16 | 45,28 | 45,12 | 45,28 | 42,70 | 600 |
| 11 abr 2024 | 45,75 | 45,75 | 45,75 | 45,75 | 43,15 | 200 |
| 10 abr 2024 | 46,49 | 46,52 | 46,49 | 46,52 | 43,87 | 300 |
| 09 abr 2024 | 46,60 | 46,60 | 46,60 | 46,60 | 43,95 | - |
| 08 abr 2024 | 46,60 | 46,60 | 46,60 | 46,60 | 43,95 | 300 |
| 05 abr 2024 | 45,74 | 45,90 | 44,49 | 44,49 | 41,96 | 500 |
| 04 abr 2024 | 45,29 | 45,29 | 45,29 | 45,29 | 42,71 | - |
| 03 abr 2024 | 45,09 | 45,29 | 45,05 | 45,29 | 42,71 | 2700 |
| 02 abr 2024 | 44,95 | 44,95 | 44,76 | 44,76 | 42,21 | 200 |
| 01 abr 2024 | 45,49 | 45,65 | 44,45 | 45,65 | 43,05 | 900 |
| 28 mar 2024 | 44,60 | 44,85 | 44,60 | 44,85 | 42,30 | 1300 |
| 27 mar 2024 | 44,18 | 44,59 | 44,18 | 44,59 | 42,05 | 1500 |
| 26 mar 2024 | 43,76 | 43,87 | 43,71 | 43,87 | 41,37 | 900 |
| 25 mar 2024 | 43,99 | 44,01 | 43,99 | 44,01 | 41,50 | 400 |
| 22 mar 2024 | 42,11 | 44,84 | 42,11 | 44,45 | 41,92 | 600 |
| 21 mar 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 41,16 | 200 |
| 20 mar 2024 | 42,50 | 42,50 | 41,35 | 41,35 | 39,00 | 400 |
| 19 mar 2024 | 42,74 | 43,05 | 42,74 | 43,05 | 40,60 | 800 |
| 18 mar 2024 | 42,44 | 42,44 | 42,44 | 42,44 | 40,02 | 300 |
| 15 mar 2024 | 42,14 | 42,22 | 42,14 | 42,22 | 39,82 | 400 |
| 14 mar 2024 | 40,81 | 40,89 | 40,81 | 40,89 | 38,56 | 400 |
| 13 mar 2024 | 41,07 | 41,07 | 41,07 | 41,07 | 38,73 | - |
| 12 mar 2024 | 41,07 | 41,07 | 41,07 | 41,07 | 38,73 | 1000 |
| 11 mar 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 38,75 | 300 |
| 08 mar 2024 | 41,18 | 41,43 | 41,18 | 41,43 | 39,07 | 2000 |
| 07 mar 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 39,00 | 500 |
| 06 mar 2024 | 41,07 | 41,07 | 41,07 | 41,07 | 38,73 | 200 |
| 05 mar 2024 | 40,59 | 40,59 | 40,46 | 40,46 | 38,16 | 300 |
| 04 mar 2024 | 40,54 | 40,54 | 40,54 | 40,54 | 38,23 | 100 |
| 01 mar 2024 | 40,38 | 40,54 | 40,38 | 40,54 | 38,23 | 500 |
| 29 feb 2024 | 40,00 | 40,00 | 39,53 | 39,53 | 37,28 | 500 |
| 28 feb 2024 | 41,83 | 41,83 | 41,83 | 41,83 | 39,45 | 200 |
| 27 feb 2024 | 41,87 | 41,87 | 41,71 | 41,71 | 39,34 | 300 |
| 26 feb 2024 | 41,99 | 41,99 | 41,71 | 41,71 | 39,34 | 700 |
| 23 feb 2024 | 43,01 | 43,17 | 43,01 | 43,17 | 40,71 | 500 |
| 22 feb 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 39,87 | - |
| 21 feb 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 39,87 | - |
| 20 feb 2024 | 42,28 | 42,28 | 42,28 | 42,28 | 39,87 | 300 |
| 16 feb 2024 | 42,85 | 42,85 | 42,69 | 42,85 | 40,41 | 1300 |
| 15 feb 2024 | 42,38 | 42,38 | 42,05 | 42,05 | 39,66 | 2900 |
| 14 feb 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 40,93 | - |
| 13 feb 2024 | 43,31 | 43,40 | 43,31 | 43,40 | 40,93 | 700 |
| 12 feb 2024 | 42,55 | 42,55 | 42,55 | 42,55 | 40,13 | - |
| 09 feb 2024 | 42,39 | 42,55 | 42,39 | 42,55 | 40,13 | 600 |
| 08 feb 2024 | 41,78 | 41,78 | 41,78 | 41,78 | 39,40 | 700 |
| 07 feb 2024 | 43,47 | 43,47 | 43,47 | 43,47 | 40,99 | - |
| 06 feb 2024 | 43,43 | 43,47 | 43,33 | 43,47 | 40,99 | 800 |
| 05 feb 2024 | 43,13 | 43,13 | 43,13 | 43,13 | 40,67 | 200 |
| 02 feb 2024 | 43,70 | 43,86 | 43,70 | 43,86 | 41,36 | 700 |
| *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.