U.S. markets open in 3 hours 25 minutes
F S&P 500
5,566.25 +20.25 (+0.37%) F Dow Jones
39,587.00 +37.00 (+0.09%) F Nasdaq
20,128.50 +89.00 (+0.44%) E-mini Russell 2000 Index Futur
2,072.00 +11.90 (+0.58%) Petróleo
82.57 +0.83 (+1.02%) Oro
2,339.80 +3.20 (+0.14%)
Bechtle AG (0DPM.IL)
IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:26AM BST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 44.76 | 44.76 | 43.94 | 44.00 | 44.00 | 1,324 |
| 27 jun 2024 | 44.16 | 44.80 | 43.90 | 44.60 | 44.60 | 2,401 |
| 26 jun 2024 | 44.73 | 45.22 | 44.12 | 44.36 | 44.36 | 110,155 |
| 25 jun 2024 | 44.75 | 45.32 | 44.52 | 44.54 | 44.54 | 8,601 |
| 24 jun 2024 | 45.13 | 45.38 | 44.90 | 45.11 | 45.11 | 12,027 |
| 21 jun 2024 | 45.62 | 45.66 | 44.92 | 45.11 | 45.11 | 185,922 |
| 20 jun 2024 | 44.60 | 45.46 | 44.72 | 45.29 | 45.29 | 21,046 |
| 19 jun 2024 | 44.44 | 44.60 | 43.96 | 44.42 | 44.42 | 4,053 |
| 18 jun 2024 | 44.26 | 44.50 | 43.94 | 44.48 | 44.48 | 105,405 |
| 17 jun 2024 | 44.67 | 44.78 | 43.66 | 44.06 | 44.06 | 28,152 |
| 14 jun 2024 | 44.77 | 44.86 | 44.20 | 44.34 | 44.34 | 5,184 |
| 13 jun 2024 | 46.35 | 46.49 | 44.54 | 44.58 | 44.58 | 4,978 |
| 12 jun 2024 | 45.68 | 46.62 | 44.94 | 46.35 | 46.35 | 7,593 |
| 12 jun 2024 | 0.7 Dividendo | |||||
| 11 jun 2024 | 47.18 | 47.38 | 46.16 | 46.43 | 45.73 | 5,801 |
| 10 jun 2024 | 46.49 | 47.10 | 46.50 | 47.02 | 46.31 | 1,363 |
| 07 jun 2024 | 46.41 | 46.74 | 46.32 | 46.68 | 45.98 | 2,182 |
| 06 jun 2024 | 46.13 | 47.22 | 46.10 | 46.47 | 45.77 | 47,630 |
| 05 jun 2024 | 45.23 | 45.96 | 45.26 | 45.84 | 45.15 | 3,480 |
| 04 jun 2024 | 45.25 | 45.26 | 44.66 | 44.99 | 44.31 | 5,504 |
| 03 jun 2024 | 45.17 | 45.72 | 44.78 | 45.23 | 44.55 | 6,400 |
| 31 may 2024 | 45.44 | 45.50 | 44.42 | 44.56 | 43.89 | 304,899 |
| 30 may 2024 | 45.58 | 46.22 | 45.38 | 46.03 | 45.34 | 2,665 |
| 29 may 2024 | 46.49 | 46.86 | 45.72 | 46.01 | 45.32 | 3,672 |
| 28 may 2024 | 47.57 | 47.74 | 46.52 | 46.68 | 45.98 | 7,262 |
| 24 may 2024 | 46.59 | 47.46 | 46.64 | 47.32 | 46.61 | 50,420 |
| 23 may 2024 | 46.92 | 46.94 | 46.42 | 46.65 | 45.95 | 2,478 |
| 22 may 2024 | 46.25 | 46.94 | 46.00 | 46.84 | 46.13 | 28,231 |
| 21 may 2024 | 46.57 | 47.04 | 45.92 | 46.05 | 45.36 | 25,307 |
| 20 may 2024 | 46.15 | 46.76 | 46.16 | 46.53 | 45.83 | 6,299 |
| 17 may 2024 | 45.64 | 46.26 | 45.30 | 46.07 | 45.38 | 929,765 |
| 16 may 2024 | 45.94 | 46.28 | 45.78 | 46.03 | 45.34 | 6,663 |
| 15 may 2024 | 45.88 | 46.50 | 45.86 | 45.98 | 45.29 | 73,136 |
| 14 may 2024 | 45.34 | 45.76 | 45.10 | 45.74 | 45.05 | 330,381 |
| 13 may 2024 | 45.72 | 46.02 | 45.12 | 45.34 | 44.66 | 1,669 |
| 10 may 2024 | 44.54 | 45.52 | 44.52 | 45.58 | 44.89 | 311,745 |
| 09 may 2024 | 44.22 | 44.72 | 44.14 | 44.38 | 43.71 | 4,070 |
| 08 may 2024 | 43.95 | 46.16 | 40.80 | 44.14 | 43.47 | 125,929 |
| 07 may 2024 | 46.05 | 46.18 | 45.12 | 46.17 | 45.47 | 23,655 |
| 03 may 2024 | 44.97 | 45.78 | 44.92 | 45.54 | 44.85 | 2,345 |
| 02 may 2024 | 45.13 | 45.26 | 44.54 | 44.71 | 44.04 | 25,070 |
| 01 may 2024 | 45.30 | 45.30 | 45.30 | 45.15 | 44.47 | 5,026 |
| 30 abr 2024 | 46.33 | 46.16 | 45.12 | 45.15 | 44.47 | 48,279 |
| 29 abr 2024 | 46.55 | 46.54 | 45.86 | 46.27 | 45.57 | 80,033 |
| 26 abr 2024 | 45.98 | 46.56 | 46.12 | 46.51 | 45.81 | 49,807 |
| 25 abr 2024 | 46.84 | 47.00 | 45.78 | 45.94 | 45.25 | 34,432 |
| 24 abr 2024 | 47.14 | 47.58 | 47.00 | 47.00 | 46.29 | 18,086 |
| 23 abr 2024 | 46.37 | 47.00 | 46.38 | 46.94 | 46.23 | 24,118 |
| 22 abr 2024 | 45.78 | 46.52 | 45.66 | 46.07 | 45.38 | 15,162 |
| 19 abr 2024 | 45.15 | 45.80 | 44.78 | 45.52 | 44.83 | 25,505 |
| 18 abr 2024 | 46.82 | 47.14 | 45.78 | 46.03 | 45.34 | 91,258 |
| 17 abr 2024 | 46.96 | 47.30 | 46.80 | 47.02 | 46.31 | 22,680 |
| 16 abr 2024 | 47.69 | 47.79 | 46.76 | 47.16 | 46.45 | 27,606 |
| 15 abr 2024 | 48.06 | 48.78 | 47.70 | 48.08 | 47.36 | 9,547 |
| 12 abr 2024 | 48.79 | 49.48 | 48.12 | 48.30 | 47.57 | 20,410 |
| 11 abr 2024 | 48.91 | 49.24 | 47.90 | 48.62 | 47.89 | 375,380 |
| 10 abr 2024 | 49.77 | 50.05 | 48.28 | 48.75 | 48.02 | 15,374 |
| 09 abr 2024 | 50.31 | 50.45 | 49.49 | 49.76 | 49.01 | 26,666 |
| 08 abr 2024 | 49.13 | 50.45 | 48.82 | 50.25 | 49.49 | 32,049 |
| 05 abr 2024 | 48.67 | 49.54 | 48.50 | 49.25 | 48.51 | 90,568 |
| 04 abr 2024 | 47.95 | 49.15 | 47.66 | 48.99 | 48.25 | 150,812 |
| 03 abr 2024 | 47.91 | 48.24 | 47.34 | 48.18 | 47.45 | 18,138 |
| 02 abr 2024 | 48.89 | 49.28 | 47.80 | 47.93 | 47.21 | 29,905 |
| 28 mar 2024 | 48.28 | 49.04 | 48.16 | 48.90 | 48.16 | 38,572 |
| 27 mar 2024 | 47.71 | 48.60 | 47.64 | 48.27 | 47.54 | 301,203 |
| 26 mar 2024 | 47.10 | 47.72 | 46.88 | 47.67 | 46.96 | 10,284 |
| 25 mar 2024 | 47.81 | 48.07 | 46.94 | 47.22 | 46.51 | 26,022 |
| 22 mar 2024 | 47.51 | 48.27 | 47.39 | 47.63 | 46.91 | 22,681 |
| 21 mar 2024 | 47.66 | 47.98 | 47.20 | 47.62 | 46.90 | 67,336 |
| 20 mar 2024 | 49.04 | 49.77 | 47.26 | 47.31 | 46.60 | 49,394 |
| 19 mar 2024 | 49.17 | 49.51 | 47.82 | 48.86 | 48.12 | 165,002 |
| 18 mar 2024 | 49.50 | 50.00 | 48.29 | 49.01 | 48.27 | 78,128 |
| 15 mar 2024 | 48.85 | 52.44 | 48.47 | 49.38 | 48.64 | 117,301 |
| 14 mar 2024 | 48.80 | 48.90 | 48.14 | 48.44 | 47.70 | 37,181 |
| 13 mar 2024 | 49.03 | 49.40 | 48.59 | 48.65 | 47.91 | 126,729 |
| 12 mar 2024 | 48.49 | 48.90 | 47.75 | 48.56 | 47.83 | 14,426 |
| 11 mar 2024 | 47.97 | 48.56 | 47.66 | 48.22 | 47.49 | 146,412 |
| 08 mar 2024 | 48.86 | 49.15 | 48.11 | 48.47 | 47.74 | 32,441 |
| 07 mar 2024 | 48.17 | 48.94 | 48.12 | 48.96 | 48.22 | 150,945 |
| 06 mar 2024 | 48.01 | 48.36 | 47.58 | 48.33 | 47.61 | 14,212 |
| 05 mar 2024 | 48.71 | 48.77 | 47.71 | 47.79 | 47.07 | 37,014 |
| 04 mar 2024 | 48.37 | 48.98 | 48.31 | 48.67 | 47.94 | 9,312 |
| 01 mar 2024 | 48.03 | 48.31 | 47.25 | 48.17 | 47.44 | 75,065 |
| 29 feb 2024 | 47.63 | 47.90 | 47.43 | 47.78 | 47.06 | 113,312 |
| 28 feb 2024 | 47.66 | 48.01 | 47.15 | 47.17 | 46.46 | 92,753 |
| 27 feb 2024 | 47.88 | 48.43 | 47.67 | 47.74 | 47.03 | 7,472 |
| 26 feb 2024 | 48.79 | 48.95 | 47.73 | 48.01 | 47.29 | 85,862 |
| 23 feb 2024 | 48.94 | 49.10 | 48.46 | 48.71 | 47.98 | 54,353 |
| 22 feb 2024 | 48.49 | 48.92 | 46.26 | 48.70 | 47.97 | 109,064 |
| 21 feb 2024 | 46.13 | 46.58 | 45.86 | 46.37 | 45.67 | 70,030 |
| 20 feb 2024 | 46.19 | 46.79 | 45.68 | 46.24 | 45.54 | 380,465 |
| 19 feb 2024 | 48.00 | 49.53 | 46.24 | 46.62 | 45.91 | 57,309 |
| 16 feb 2024 | 49.27 | 49.59 | 48.75 | 49.26 | 48.51 | 19,015 |
| 15 feb 2024 | 50.05 | 50.04 | 48.91 | 48.92 | 48.18 | 25,405 |
| 14 feb 2024 | 48.90 | 49.71 | 48.81 | 49.54 | 48.79 | 43,000 |
| 13 feb 2024 | 49.65 | 49.72 | 48.10 | 48.70 | 47.97 | 43,999 |
| 12 feb 2024 | 50.03 | 50.52 | 49.52 | 49.84 | 49.09 | 26,426 |
| 09 feb 2024 | 49.85 | 50.18 | 49.50 | 49.76 | 49.01 | 13,296 |
| 08 feb 2024 | 49.67 | 49.97 | 49.09 | 49.81 | 49.06 | 35,396 |
| 07 feb 2024 | 49.56 | 50.08 | 49.15 | 49.33 | 48.58 | 150,960 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.