U.S. markets open in 8 hours 12 minutes
F S&P 500
5,593.50 +3.25 (+0.06%) F Dow Jones
39,679.00 +43.00 (+0.11%) F Nasdaq
20,420.25 +8.75 (+0.04%) E-mini Russell 2000 Index Futur
2,052.10 -1.00 (-0.05%) Petróleo
83.69 -0.19 (-0.23%) Oro
2,371.50 +2.10 (+0.09%)
ACS, Actividades de Construcción y Servicios, S.A. (0HAC.IL)
IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:33PM BST
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 39.10 | 39.02 | 38.70 | 38.93 | 38.93 | 45,669 |
| 03 jul 2024 | 38.66 | 38.98 | 38.60 | 38.98 | 38.98 | 52,439 |
| 02 jul 2024 | 38.00 | 38.48 | 37.68 | 38.26 | 38.26 | 4,881 |
| 02 jul 2024 | 1.555 Dividendo | |||||
| 01 jul 2024 | 40.58 | 40.84 | 40.14 | 40.12 | 38.56 | 7,259 |
| 28 jun 2024 | 40.02 | 40.30 | 40.04 | 40.12 | 38.56 | 4,039 |
| 27 jun 2024 | 40.52 | 40.74 | 39.96 | 40.04 | 38.49 | 24,278 |
| 26 jun 2024 | 41.06 | 41.38 | 40.32 | 40.65 | 39.07 | 6,538 |
| 25 jun 2024 | 40.54 | 41.16 | 40.38 | 40.71 | 39.13 | 10,709 |
| 24 jun 2024 | 39.76 | 41.06 | 39.64 | 40.78 | 39.20 | 10,644 |
| 21 jun 2024 | 39.94 | 40.22 | 39.36 | 39.66 | 38.12 | 20,286 |
| 20 jun 2024 | 39.30 | 40.40 | 39.32 | 40.41 | 38.84 | 8,123 |
| 19 jun 2024 | 39.44 | 39.76 | 39.36 | 39.69 | 38.15 | 3,554 |
| 18 jun 2024 | 39.56 | 39.70 | 39.26 | 39.60 | 38.07 | 7,367 |
| 17 jun 2024 | 39.00 | 39.46 | 38.86 | 39.28 | 37.76 | 3,571 |
| 14 jun 2024 | 39.51 | 39.50 | 38.48 | 38.94 | 37.43 | 19,833 |
| 13 jun 2024 | 39.92 | 40.16 | 39.50 | 39.83 | 38.29 | 7,512 |
| 12 jun 2024 | 40.34 | 40.40 | 39.80 | 40.44 | 38.87 | 2,621 |
| 11 jun 2024 | 40.56 | 40.52 | 39.80 | 40.07 | 38.52 | 108,650 |
| 10 jun 2024 | 41.00 | 41.24 | 40.36 | 40.43 | 38.86 | 7,519 |
| 07 jun 2024 | 40.90 | 41.26 | 40.82 | 40.87 | 39.29 | 7,651 |
| 06 jun 2024 | 41.08 | 41.40 | 40.90 | 41.21 | 39.61 | 2,676 |
| 05 jun 2024 | 41.51 | 41.56 | 40.82 | 41.06 | 39.47 | 5,776 |
| 04 jun 2024 | 42.08 | 41.68 | 40.98 | 41.04 | 39.45 | 5,436 |
| 03 jun 2024 | 41.62 | 42.10 | 41.12 | 41.87 | 40.25 | 27,548 |
| 31 may 2024 | 41.00 | 41.28 | 40.76 | 40.84 | 39.26 | 905,422 |
| 30 may 2024 | 40.20 | 41.64 | 38.80 | 41.16 | 39.56 | 8,123 |
| 29 may 2024 | 41.12 | 41.38 | 40.62 | 40.88 | 39.30 | 26,373 |
| 28 may 2024 | 41.40 | 41.66 | 41.00 | 41.40 | 39.80 | 56,388 |
| 24 may 2024 | 39.40 | 40.76 | 38.64 | 40.51 | 38.94 | 12,744,243 |
| 23 may 2024 | 39.90 | 40.00 | 39.52 | 39.74 | 38.20 | 14,582 |
| 22 may 2024 | 39.64 | 39.70 | 39.20 | 39.62 | 38.08 | 5,660 |
| 21 may 2024 | 39.68 | 39.68 | 39.18 | 39.40 | 37.87 | 39,620 |
| 20 may 2024 | 39.64 | 39.98 | 39.36 | 39.40 | 37.87 | 100,006 |
| 17 may 2024 | 39.30 | 40.02 | 39.52 | 39.82 | 38.28 | 5,829 |
| 16 may 2024 | 39.22 | 39.80 | 39.40 | 39.50 | 37.97 | 4,608 |
| 15 may 2024 | 39.42 | 39.52 | 38.76 | 39.07 | 37.56 | 162,559 |
| 14 may 2024 | 39.46 | 39.60 | 39.06 | 39.22 | 37.70 | 2,143 |
| 13 may 2024 | 39.00 | 39.42 | 38.74 | 39.38 | 37.85 | 299,569 |
| 10 may 2024 | 38.72 | 39.16 | 38.70 | 38.88 | 37.37 | 2,602 |
| 09 may 2024 | 38.78 | 39.02 | 38.78 | 38.84 | 37.33 | 1,613 |
| 08 may 2024 | 38.78 | 39.16 | 38.68 | 38.83 | 37.33 | 72,801 |
| 07 may 2024 | 38.20 | 38.84 | 38.26 | 38.55 | 37.06 | 4,892 |
| 03 may 2024 | 37.96 | 38.08 | 37.66 | 37.95 | 36.48 | 1,258 |
| 02 may 2024 | 37.51 | 37.88 | 37.50 | 37.67 | 36.21 | 38,299 |
| 01 may 2024 | 37.59 | 37.59 | 37.59 | 37.79 | 36.33 | 19,164 |
| 30 abr 2024 | 37.70 | 37.98 | 37.56 | 37.79 | 36.33 | 74,770 |
| 29 abr 2024 | 37.51 | 38.14 | 37.76 | 37.93 | 36.46 | 1,214,889 |
| 26 abr 2024 | 38.00 | 38.04 | 37.72 | 37.97 | 36.50 | 377,135 |
| 25 abr 2024 | 38.51 | 38.50 | 37.44 | 37.58 | 36.12 | 80,788 |
| 24 abr 2024 | 38.84 | 38.70 | 38.26 | 38.61 | 37.11 | 104,758 |
| 23 abr 2024 | 38.72 | 38.86 | 38.48 | 38.59 | 37.09 | 68,716 |
| 22 abr 2024 | 38.54 | 38.68 | 38.26 | 38.53 | 37.04 | 57,080 |
| 19 abr 2024 | 37.86 | 38.44 | 37.72 | 38.14 | 36.66 | 23,568 |
| 18 abr 2024 | 38.60 | 39.08 | 38.28 | 38.40 | 36.91 | 52,996 |
| 17 abr 2024 | 38.08 | 39.00 | 37.68 | 38.71 | 37.21 | 26,590 |
| 16 abr 2024 | 37.40 | 38.20 | 37.12 | 38.07 | 36.59 | 33,145 |
| 15 abr 2024 | 37.72 | 38.36 | 37.55 | 37.59 | 36.13 | 43,334 |
| 12 abr 2024 | 37.88 | 38.34 | 37.64 | 37.78 | 36.32 | 31,694 |
| 11 abr 2024 | 37.90 | 37.78 | 37.28 | 37.70 | 36.24 | 351,107 |
| 10 abr 2024 | 37.46 | 38.08 | 37.48 | 37.45 | 36.00 | 76,396 |
| 09 abr 2024 | 37.48 | 38.06 | 37.30 | 37.74 | 36.28 | 77,153 |
| 08 abr 2024 | 37.70 | 38.06 | 37.66 | 37.92 | 36.45 | 67,744 |
| 05 abr 2024 | 38.16 | 38.12 | 37.62 | 37.71 | 36.25 | 136,474 |
| 04 abr 2024 | 38.72 | 39.00 | 38.18 | 38.21 | 36.73 | 67,174 |
| 03 abr 2024 | 38.30 | 38.73 | 38.08 | 38.51 | 37.02 | 45,928 |
| 02 abr 2024 | 38.00 | 39.04 | 38.46 | 38.47 | 36.98 | 31,611 |
| 28 mar 2024 | 38.85 | 39.05 | 38.24 | 38.81 | 37.31 | 242,989 |
| 27 mar 2024 | 40.30 | 40.43 | 39.99 | 40.12 | 38.56 | 430,803 |
| 26 mar 2024 | 40.07 | 40.31 | 39.98 | 40.15 | 38.59 | 58,902 |
| 25 mar 2024 | 40.27 | 40.68 | 40.06 | 40.42 | 38.85 | 86,691 |
| 22 mar 2024 | 40.55 | 40.69 | 40.40 | 40.67 | 39.09 | 70,867 |
| 21 mar 2024 | 40.37 | 40.64 | 40.15 | 40.53 | 38.96 | 34,375 |
| 20 mar 2024 | 39.70 | 40.43 | 39.61 | 40.28 | 38.71 | 5,221 |
| 19 mar 2024 | 39.90 | 39.78 | 38.95 | 39.44 | 37.92 | 154,249 |
| 18 mar 2024 | 40.00 | 40.22 | 39.83 | 40.17 | 38.62 | 82,364 |
| 15 mar 2024 | 39.82 | 40.60 | 39.45 | 39.71 | 38.17 | 1,347,861 |
| 14 mar 2024 | 39.92 | 40.64 | 39.87 | 40.18 | 38.62 | 293,322 |
| 13 mar 2024 | 39.04 | 39.99 | 38.98 | 39.83 | 38.28 | 370,655 |
| 12 mar 2024 | 38.39 | 39.12 | 38.71 | 38.96 | 37.45 | 120,937 |
| 11 mar 2024 | 38.35 | 39.17 | 38.64 | 39.03 | 37.52 | 154,791 |
| 08 mar 2024 | 39.00 | 39.35 | 38.74 | 39.19 | 37.67 | 8,509 |
| 07 mar 2024 | 37.93 | 39.43 | 38.50 | 39.19 | 37.67 | 629,876 |
| 06 mar 2024 | 37.85 | 38.60 | 37.70 | 38.43 | 36.94 | 100,146 |
| 05 mar 2024 | 37.58 | 38.20 | 37.50 | 37.91 | 36.44 | 380,506 |
| 04 mar 2024 | 37.00 | 37.97 | 37.00 | 37.66 | 36.20 | 304,793 |
| 01 mar 2024 | 36.86 | 37.29 | 35.30 | 36.92 | 35.49 | 667,248 |
| 29 feb 2024 | 37.24 | 38.16 | 37.17 | 38.01 | 36.54 | 224,883 |
| 28 feb 2024 | 37.35 | 37.78 | 37.30 | 37.69 | 36.23 | 85,220 |
| 27 feb 2024 | 37.27 | 37.62 | 36.82 | 37.53 | 36.07 | 42,837 |
| 26 feb 2024 | 36.85 | 37.16 | 36.83 | 37.04 | 35.60 | 377,166 |
| 23 feb 2024 | 37.50 | 37.36 | 36.95 | 37.22 | 35.78 | 34,240 |
| 22 feb 2024 | 36.60 | 37.46 | 36.89 | 37.14 | 35.70 | 129,373 |
| 21 feb 2024 | 36.60 | 36.78 | 36.47 | 36.60 | 35.18 | 68,901 |
| 20 feb 2024 | 36.07 | 37.13 | 36.38 | 36.80 | 35.37 | 159,705 |
| 19 feb 2024 | 36.07 | 36.64 | 35.51 | 36.56 | 35.14 | 309,105 |
| 16 feb 2024 | 37.19 | 37.16 | 36.24 | 36.28 | 34.87 | 61,192 |
| 15 feb 2024 | 36.70 | 37.22 | 36.82 | 37.08 | 35.64 | 109,565 |
| 14 feb 2024 | 36.16 | 36.67 | 36.25 | 36.31 | 34.91 | 71,139 |
| 13 feb 2024 | 35.87 | 36.57 | 36.12 | 36.65 | 35.22 | 74,927 |
| *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.