Melexis NV (0FA0.IL)
IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:39PM BST
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 83.25 | 83.25 | 82.00 | 82.20 | 82.20 | 2,152 |
| 13 jun 2024 | 85.03 | 85.40 | 83.03 | 84.40 | 84.40 | 32,951 |
| 12 jun 2024 | 82.90 | 85.60 | 82.70 | 85.22 | 85.22 | 4,149 |
| 11 jun 2024 | 85.03 | 85.30 | 83.50 | 83.72 | 83.72 | 3,758 |
| 10 jun 2024 | 85.72 | 85.15 | 84.45 | 85.22 | 85.22 | 565 |
| 07 jun 2024 | 86.00 | 87.15 | 85.40 | 86.15 | 86.15 | 13,971 |
| 06 jun 2024 | 83.88 | 85.65 | 82.85 | 84.90 | 84.90 | 16,128 |
| 05 jun 2024 | 81.47 | 83.20 | 81.90 | 83.03 | 83.03 | 603 |
| 04 jun 2024 | 82.50 | 82.25 | 81.30 | 81.93 | 81.93 | 509 |
| 03 jun 2024 | 83.03 | 83.15 | 82.05 | 82.15 | 82.15 | 764 |
| 31 may 2024 | 83.22 | 82.85 | 81.60 | 82.40 | 82.40 | 454 |
| 30 may 2024 | 82.00 | 83.35 | 80.55 | 83.13 | 83.13 | 1,250 |
| 29 may 2024 | 83.63 | 84.25 | 82.40 | 82.80 | 82.80 | 991 |
| 28 may 2024 | 84.00 | 84.75 | 83.50 | 84.75 | 84.75 | 6,364 |
| 24 may 2024 | 83.53 | 84.15 | 82.90 | 84.05 | 84.05 | 894 |
| 23 may 2024 | 84.00 | 85.00 | 83.50 | 83.63 | 83.63 | 2,582 |
| 22 may 2024 | 81.88 | 83.90 | 81.50 | 82.95 | 82.95 | 2,196 |
| 21 may 2024 | 82.00 | 81.45 | 80.60 | 81.03 | 81.03 | 1,674 |
| 20 may 2024 | 81.53 | 81.65 | 80.55 | 80.65 | 80.65 | 912 |
| 17 may 2024 | 81.07 | 81.25 | 80.65 | 80.90 | 80.90 | 6,413 |
| 16 may 2024 | 82.25 | 82.45 | 81.25 | 81.68 | 81.68 | 155 |
| 15 may 2024 | 81.57 | 83.05 | 81.55 | 82.65 | 82.65 | 902 |
| 15 may 2024 | 2.4 Dividendo | |||||
| 14 may 2024 | 81.43 | 83.90 | 81.50 | 82.90 | 80.50 | 608 |
| 13 may 2024 | 82.60 | 82.65 | 81.25 | 81.38 | 79.02 | 1,352 |
| 10 may 2024 | 82.70 | 82.65 | 82.00 | 82.20 | 79.82 | 306 |
| 09 may 2024 | 81.78 | 82.30 | 81.80 | 82.05 | 79.67 | 902 |
| 08 may 2024 | 81.53 | 81.75 | 80.95 | 81.13 | 78.78 | 10,533 |
| 07 may 2024 | 79.93 | 81.40 | 80.00 | 81.28 | 78.92 | 1,840 |
| 03 may 2024 | 76.50 | 78.25 | 76.45 | 77.47 | 75.23 | 383 |
| 02 may 2024 | 78.50 | 77.16 | 77.16 | 77.18 | 74.94 | 972 |
| 01 may 2024 | 79.03 | 79.03 | 79.03 | 79.03 | 76.74 | - |
| 30 abr 2024 | 81.78 | 81.05 | 78.80 | 79.03 | 76.74 | 629 |
| 29 abr 2024 | 81.03 | 81.00 | 80.10 | 80.45 | 78.12 | 26,051 |
| 26 abr 2024 | 82.00 | 82.45 | 80.50 | 81.07 | 78.73 | 6,329 |
| 25 abr 2024 | 82.00 | 82.25 | 80.40 | 82.25 | 79.87 | 13,521 |
| 24 abr 2024 | 77.93 | 85.50 | 77.95 | 82.45 | 80.06 | 119,509 |
| 23 abr 2024 | 71.03 | 71.80 | 69.65 | 70.05 | 68.02 | 19,499 |
| 22 abr 2024 | 71.68 | 72.00 | 70.70 | 71.32 | 69.26 | 6,905 |
| 19 abr 2024 | 70.50 | 71.55 | 69.60 | 71.07 | 69.02 | 14,732 |
| 18 abr 2024 | 73.43 | 72.40 | 71.24 | 72.30 | 70.21 | 11,516 |
| 17 abr 2024 | 72.70 | 74.10 | 72.00 | 73.47 | 71.35 | 8,771 |
| 16 abr 2024 | 74.50 | 73.20 | 72.35 | 72.25 | 70.16 | 10,862 |
| 15 abr 2024 | 74.05 | 75.00 | 73.70 | 73.72 | 71.59 | 11,908 |
| 12 abr 2024 | 75.63 | 76.20 | 74.68 | 74.85 | 72.68 | 7,113 |
| 11 abr 2024 | 75.63 | 76.05 | 75.10 | 75.88 | 73.68 | 35,789 |
| 10 abr 2024 | 76.00 | 77.35 | 75.80 | 75.78 | 73.58 | 27,642 |
| 09 abr 2024 | 73.88 | 75.40 | 74.50 | 75.72 | 73.53 | 36,392 |
| 08 abr 2024 | 74.45 | 74.90 | 73.90 | 74.05 | 71.91 | 3,678 |
| 05 abr 2024 | 75.07 | 75.60 | 73.90 | 74.20 | 72.05 | 10,515 |
| 04 abr 2024 | 74.50 | 76.00 | 74.20 | 75.88 | 73.68 | 9,682 |
| 03 abr 2024 | 74.15 | 74.55 | 73.95 | 74.35 | 72.20 | 15,861 |
| 02 abr 2024 | 76.35 | 76.40 | 74.05 | 74.85 | 72.68 | 18,244 |
| 28 mar 2024 | 75.03 | 75.75 | 74.70 | 75.63 | 73.44 | 31,068 |
| 27 mar 2024 | 75.47 | 75.60 | 75.00 | 75.22 | 73.05 | 5,117 |
| 26 mar 2024 | 75.28 | 75.70 | 75.00 | 75.53 | 73.34 | 5,930 |
| 25 mar 2024 | 75.53 | 75.65 | 74.50 | 75.47 | 73.29 | 8,078 |
| 22 mar 2024 | 76.95 | 76.00 | 75.30 | 75.78 | 73.58 | 9,535 |
| 21 mar 2024 | 75.47 | 76.75 | 75.55 | 75.78 | 73.58 | 7,054 |
| 20 mar 2024 | 74.00 | 74.15 | 73.60 | 74.25 | 72.10 | 3,733 |
| 19 mar 2024 | 76.00 | 75.50 | 73.80 | 74.00 | 71.86 | 20,517 |
| 18 mar 2024 | 75.32 | 76.10 | 75.35 | 75.63 | 73.44 | 4,984 |
| 15 mar 2024 | 77.22 | 76.50 | 75.20 | 76.20 | 73.99 | 8,066 |
| 14 mar 2024 | 78.35 | 79.00 | 77.15 | 77.72 | 75.47 | 5,443 |
| 13 mar 2024 | 80.00 | 80.30 | 78.60 | 79.68 | 77.37 | 3,924 |
| 12 mar 2024 | 78.40 | 79.78 | 78.30 | 79.72 | 77.42 | 4,424 |
| 11 mar 2024 | 78.80 | 79.20 | 77.25 | 78.45 | 76.18 | 67,680 |
| 08 mar 2024 | 80.20 | 81.10 | 80.00 | 80.80 | 78.46 | 6,667 |
| 07 mar 2024 | 79.47 | 81.65 | 79.45 | 80.85 | 78.51 | 5,949 |
| 06 mar 2024 | 77.22 | 80.56 | 78.00 | 80.35 | 78.02 | 6,818 |
| 05 mar 2024 | 78.60 | 78.45 | 78.09 | 78.05 | 75.79 | 6,294 |
| 04 mar 2024 | 78.10 | 79.80 | 78.68 | 79.28 | 76.98 | 2,946 |
| 01 mar 2024 | 79.18 | 79.11 | 77.46 | 78.25 | 75.98 | 6,074 |
| 29 feb 2024 | 78.20 | 78.12 | 77.50 | 78.40 | 76.13 | 7,683 |
| 28 feb 2024 | 79.82 | 79.80 | 78.30 | 78.70 | 76.42 | 5,183 |
| 27 feb 2024 | 79.03 | 80.55 | 79.45 | 80.65 | 78.32 | 6,163 |
| 26 feb 2024 | 78.60 | 79.70 | 78.50 | 78.85 | 76.57 | 5,376 |
| 23 feb 2024 | 79.47 | 80.25 | 78.85 | 79.63 | 77.32 | 6,966 |
| 22 feb 2024 | 80.10 | 81.70 | 79.55 | 80.15 | 77.83 | 5,457 |
| 21 feb 2024 | 78.00 | 79.25 | 78.10 | 78.45 | 76.18 | 6,814 |
| 20 feb 2024 | 79.43 | 79.60 | 77.70 | 78.00 | 75.74 | 7,771 |
| 19 feb 2024 | 80.00 | 80.00 | 79.45 | 80.00 | 77.68 | 3,013 |
| 16 feb 2024 | 79.57 | 81.40 | 79.85 | 80.75 | 78.41 | 3,788 |
| 15 feb 2024 | 79.28 | 80.20 | 79.45 | 79.78 | 77.47 | 6,372 |
| 14 feb 2024 | 78.65 | 79.45 | 78.10 | 79.47 | 77.17 | 18,651 |
| 13 feb 2024 | 80.20 | 80.20 | 78.55 | 79.13 | 76.83 | 4,208 |
| 12 feb 2024 | 80.70 | 81.40 | 80.55 | 80.90 | 78.56 | 5,213 |
| 09 feb 2024 | 81.78 | 81.61 | 79.95 | 80.70 | 78.36 | 5,942 |
| 08 feb 2024 | 80.90 | 82.30 | 80.20 | 81.18 | 78.82 | 4,501 |
| 07 feb 2024 | 82.90 | 83.15 | 79.98 | 80.65 | 78.32 | 8,122 |
| 06 feb 2024 | 82.00 | 83.15 | 80.45 | 80.95 | 78.61 | 3,651 |
| 05 feb 2024 | 80.00 | 82.50 | 80.32 | 82.20 | 79.82 | 9,620 |
| 02 feb 2024 | 78.70 | 79.80 | 78.90 | 79.07 | 76.79 | 10,407 |
| 01 feb 2024 | 80.00 | 79.60 | 78.10 | 78.50 | 76.23 | 5,412 |
| 31 ene 2024 | 80.10 | 80.25 | 79.40 | 80.20 | 77.88 | 5,977 |
| 30 ene 2024 | 79.90 | 80.90 | 79.90 | 80.55 | 78.22 | 4,517 |
| 29 ene 2024 | 80.85 | 79.35 | 78.44 | 78.80 | 76.52 | 7,412 |
| 26 ene 2024 | 79.88 | 80.30 | 78.95 | 80.00 | 77.68 | 19,335 |
| 25 ene 2024 | 82.00 | 81.05 | 79.85 | 80.75 | 78.41 | 13,025 |
| 24 ene 2024 | 82.00 | 81.80 | 80.30 | 81.13 | 78.78 | 5,704 |
| *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.