U.S. markets open in 2 hours 13 minutes
F S&P 500
5,303.75 +8.25 (+0.16%) F Dow Jones
38,788.00 -3.00 (-0.01%) F Nasdaq
18,665.50 +74.50 (+0.40%) E-mini Russell 2000 Index Futur
2,099.60 +23.80 (+1.15%) Petróleo
77.09 +0.10 (+0.13%) Oro
2,351.40 +5.60 (+0.24%)
Pernod Ricard SA (0HAT.IL)
IOB - IOB Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 11:45AM BST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 138.75 | 139.30 | 136.15 | 138.10 | 138.10 | 113,666 |
| 31 may 2024 | 139.68 | 137.85 | 135.30 | 137.48 | 137.48 | 559,761 |
| 30 may 2024 | 136.00 | 137.55 | 134.25 | 136.95 | 136.95 | 183,296 |
| 29 may 2024 | 138.45 | 140.15 | 135.80 | 136.02 | 136.02 | 202,176 |
| 28 may 2024 | 141.57 | 142.45 | 139.30 | 139.43 | 139.43 | 41,145 |
| 24 may 2024 | 145.57 | 143.10 | 140.60 | 141.55 | 141.55 | 64,499 |
| 23 may 2024 | 144.30 | 145.15 | 142.00 | 142.50 | 142.50 | 60,606 |
| 22 may 2024 | 145.00 | 145.85 | 142.95 | 144.38 | 144.38 | 31,454 |
| 21 may 2024 | 149.73 | 148.65 | 144.85 | 145.48 | 145.48 | 668,007 |
| 20 may 2024 | 148.57 | 149.65 | 147.45 | 147.75 | 147.75 | 236,252 |
| 17 may 2024 | 150.20 | 150.50 | 147.25 | 148.18 | 148.18 | 11,603 |
| 16 may 2024 | 149.30 | 150.35 | 148.40 | 150.13 | 150.13 | 132,262 |
| 15 may 2024 | 149.15 | 150.10 | 148.20 | 148.98 | 148.98 | 43,227 |
| 14 may 2024 | 147.52 | 149.40 | 146.85 | 149.05 | 149.05 | 275,253 |
| 13 may 2024 | 149.73 | 150.40 | 147.20 | 147.38 | 147.38 | 19,175 |
| 10 may 2024 | 149.68 | 150.15 | 148.10 | 149.40 | 149.40 | 133,037 |
| 09 may 2024 | 148.88 | 149.30 | 148.00 | 148.65 | 148.65 | 174,569 |
| 08 may 2024 | 146.52 | 148.65 | 145.65 | 148.35 | 148.35 | 293,702 |
| 07 may 2024 | 144.93 | 146.25 | 140.45 | 145.05 | 145.05 | 48,608 |
| 03 may 2024 | 141.25 | 144.60 | 139.85 | 141.95 | 141.95 | 18,648 |
| 02 may 2024 | 142.30 | 141.46 | 141.46 | 140.57 | 140.57 | 116,774 |
| 01 may 2024 | 142.00 | 142.00 | 142.00 | 142.02 | 142.02 | 10,083 |
| 30 abr 2024 | 143.00 | 143.80 | 141.60 | 142.02 | 142.02 | 344,965 |
| 29 abr 2024 | 142.57 | 143.30 | 142.15 | 142.27 | 142.27 | 100,753 |
| 26 abr 2024 | 144.05 | 145.70 | 140.65 | 142.55 | 142.55 | 419,640 |
| 25 abr 2024 | 143.20 | 145.25 | 140.00 | 141.73 | 141.73 | 422,955 |
| 24 abr 2024 | 144.63 | 146.00 | 143.75 | 144.70 | 144.70 | 239,099 |
| 23 abr 2024 | 145.40 | 147.10 | 144.15 | 144.82 | 144.82 | 113,828 |
| 22 abr 2024 | 147.57 | 148.50 | 144.10 | 145.75 | 145.75 | 414,666 |
| 19 abr 2024 | 142.82 | 145.00 | 142.05 | 144.63 | 144.63 | 245,989 |
| 18 abr 2024 | 142.00 | 144.00 | 140.90 | 143.98 | 143.98 | 742,602 |
| 17 abr 2024 | 139.10 | 143.00 | 138.40 | 141.77 | 141.77 | 282,980 |
| 16 abr 2024 | 139.52 | 141.70 | 138.80 | 140.18 | 140.18 | 1,180,852 |
| 15 abr 2024 | 142.00 | 142.45 | 140.40 | 140.82 | 140.82 | 478,082 |
| 12 abr 2024 | 145.20 | 143.90 | 140.85 | 141.23 | 141.23 | 304,859 |
| 11 abr 2024 | 143.35 | 144.35 | 142.25 | 142.55 | 142.55 | 148,209 |
| 10 abr 2024 | 147.00 | 146.05 | 142.30 | 143.23 | 143.23 | 237,334 |
| 09 abr 2024 | 143.05 | 146.00 | 141.85 | 144.32 | 144.32 | 243,379 |
| 08 abr 2024 | 146.00 | 143.75 | 140.15 | 143.32 | 143.32 | 445,508 |
| 05 abr 2024 | 140.35 | 145.50 | 140.20 | 141.18 | 141.18 | 254,614 |
| 04 abr 2024 | 145.68 | 147.55 | 144.50 | 144.77 | 144.77 | 217,557 |
| 03 abr 2024 | 147.52 | 148.55 | 145.80 | 146.35 | 146.35 | 373,453 |
| 02 abr 2024 | 150.00 | 150.85 | 147.75 | 147.98 | 147.98 | 1,529,886 |
| 28 mar 2024 | 150.00 | 152.20 | 148.45 | 149.98 | 149.98 | 175,966 |
| 27 mar 2024 | 149.68 | 150.50 | 147.75 | 149.35 | 149.35 | 216,376 |
| 26 mar 2024 | 146.93 | 149.22 | 145.50 | 148.93 | 148.93 | 149,549 |
| 25 mar 2024 | 148.15 | 149.05 | 144.75 | 146.27 | 146.27 | 142,615 |
| 22 mar 2024 | 147.35 | 148.65 | 147.10 | 147.90 | 147.90 | 149,027 |
| 21 mar 2024 | 149.88 | 150.70 | 145.25 | 147.38 | 147.38 | 186,147 |
| 20 mar 2024 | 146.20 | 146.90 | 144.05 | 146.48 | 146.48 | 143,338 |
| 19 mar 2024 | 148.93 | 149.90 | 147.10 | 147.77 | 147.77 | 361,724 |
| 18 mar 2024 | 151.35 | 152.45 | 148.30 | 148.63 | 148.63 | 230,909 |
| 15 mar 2024 | 152.45 | 153.45 | 151.35 | 152.02 | 152.02 | 361,164 |
| 14 mar 2024 | 152.10 | 155.35 | 151.70 | 152.18 | 152.18 | 275,427 |
| 13 mar 2024 | 150.57 | 152.05 | 149.90 | 151.40 | 151.40 | 266,246 |
| 12 mar 2024 | 152.25 | 152.60 | 150.15 | 151.07 | 151.07 | 183,453 |
| 11 mar 2024 | 150.00 | 151.10 | 149.05 | 150.55 | 150.55 | 121,227 |
| 08 mar 2024 | 151.20 | 150.80 | 149.40 | 149.93 | 149.93 | 248,496 |
| 07 mar 2024 | 150.73 | 152.00 | 148.00 | 150.85 | 150.85 | 685,807 |
| 06 mar 2024 | 154.05 | 154.40 | 150.85 | 151.13 | 151.13 | 825,831 |
| 05 mar 2024 | 156.45 | 155.70 | 153.40 | 153.88 | 153.88 | 158,372 |
| 04 mar 2024 | 155.52 | 156.00 | 153.35 | 154.13 | 154.13 | 219,570 |
| 01 mar 2024 | 160.00 | 156.06 | 153.60 | 155.52 | 155.52 | 172,061 |
| 29 feb 2024 | 157.45 | 158.43 | 154.52 | 155.27 | 155.27 | 627,852 |
| 28 feb 2024 | 160.63 | 161.30 | 156.74 | 157.05 | 157.05 | 99,725 |
| 27 feb 2024 | 157.25 | 160.93 | 155.65 | 159.98 | 159.98 | 166,637 |
| 26 feb 2024 | 157.93 | 158.20 | 156.10 | 157.23 | 157.23 | 557,253 |
| 23 feb 2024 | 155.88 | 160.35 | 157.70 | 158.40 | 158.40 | 151,144 |
| 22 feb 2024 | 161.52 | 160.95 | 157.05 | 160.18 | 160.18 | 185,034 |
| 21 feb 2024 | 157.25 | 160.55 | 154.90 | 158.63 | 158.63 | 268,356 |
| 20 feb 2024 | 153.05 | 158.40 | 155.70 | 156.35 | 156.35 | 536,031 |
| 19 feb 2024 | 156.52 | 158.10 | 154.50 | 157.23 | 157.23 | 449,578 |
| 16 feb 2024 | 158.52 | 161.41 | 155.75 | 157.43 | 157.43 | 149,614 |
| 15 feb 2024 | 159.40 | 164.51 | 153.80 | 158.02 | 158.02 | 414,828 |
| 14 feb 2024 | 154.00 | 155.65 | 152.50 | 155.02 | 155.02 | 178,744 |
| 13 feb 2024 | 155.88 | 156.65 | 154.85 | 155.77 | 155.77 | 116,976 |
| 12 feb 2024 | 155.52 | 156.55 | 153.90 | 155.13 | 155.13 | 89,122 |
| 09 feb 2024 | 156.88 | 157.85 | 154.25 | 154.93 | 154.93 | 148,702 |
| 08 feb 2024 | 156.57 | 158.45 | 155.05 | 156.82 | 156.82 | 143,852 |
| 07 feb 2024 | 158.10 | 158.85 | 155.85 | 156.02 | 156.02 | 198,764 |
| 06 feb 2024 | 156.10 | 157.50 | 153.05 | 157.30 | 157.30 | 424,517 |
| 05 feb 2024 | 153.00 | 155.85 | 151.95 | 155.52 | 155.52 | 173,725 |
| 02 feb 2024 | 153.00 | 155.35 | 152.15 | 153.52 | 153.52 | 123,622 |
| 01 feb 2024 | 153.52 | 154.30 | 151.55 | 152.82 | 152.82 | 143,337 |
| 31 ene 2024 | 153.52 | 153.50 | 151.80 | 152.88 | 152.88 | 173,017 |
| 30 ene 2024 | 152.00 | 155.35 | 150.70 | 153.40 | 153.40 | 320,018 |
| 29 ene 2024 | 155.00 | 157.50 | 153.55 | 154.60 | 154.60 | 382,051 |
| 26 ene 2024 | 152.05 | 157.30 | 153.00 | 156.65 | 156.65 | 338,676 |
| 25 ene 2024 | 143.30 | 145.75 | 142.45 | 145.15 | 145.15 | 313,959 |
| 24 ene 2024 | 146.68 | 145.00 | 141.55 | 144.02 | 144.02 | 186,441 |
| 23 ene 2024 | 142.52 | 143.85 | 139.95 | 142.50 | 142.50 | 118,627 |
| 22 ene 2024 | 143.40 | 144.57 | 140.77 | 140.98 | 140.98 | 144,588 |
| 19 ene 2024 | 143.00 | 145.15 | 141.60 | 142.43 | 142.43 | 760,871 |
| 18 ene 2024 | 146.52 | 146.75 | 143.05 | 143.40 | 143.40 | 250,544 |
| 17 ene 2024 | 145.00 | 148.30 | 144.20 | 146.30 | 146.30 | 243,103 |
| 16 ene 2024 | 149.00 | 147.70 | 144.95 | 147.40 | 147.40 | 133,176 |
| 15 ene 2024 | 146.35 | 148.90 | 145.60 | 146.93 | 146.93 | 311,250 |
| 12 ene 2024 | 151.00 | 151.85 | 147.79 | 148.13 | 148.13 | 407,051 |
| 11 ene 2024 | 149.77 | 152.50 | 147.90 | 150.90 | 150.90 | 387,484 |
| 10 ene 2024 | 148.57 | 150.10 | 147.65 | 148.82 | 148.82 | 160,408 |
| *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.