U.S. markets open in 2 hours 4 minutes
F S&P 500
5,254.50 +15.50 (+0.30%) F Dow Jones
39,628.00 +92.00 (+0.23%) F Nasdaq
18,284.00 +69.50 (+0.38%) E-mini Russell 2000 Index Futur
2,092.90 +8.80 (+0.42%) Petróleo
79.90 +0.64 (+0.81%) Oro
2,380.80 +40.50 (+1.73%)
Atea ASA (0JWO.IL)
IOB - IOB Precio retrasado. Divisa en NOK.
Añadir a la lista de seguimiento
A partir del 05:44PM BST. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en NOKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
| 08 may 2024 | 140.90 | 144.00 | 140.40 | 143.10 | 143.10 | 10,349 |
| 07 may 2024 | 142.30 | 142.30 | 142.30 | 142.30 | 142.30 | - |
| 03 may 2024 | 142.30 | 143.40 | 142.80 | 142.30 | 142.30 | 776 |
| 02 may 2024 | 142.70 | 142.60 | 141.40 | 140.70 | 140.70 | 625 |
| 01 may 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
| 30 abr 2024 | 138.00 | 142.40 | 138.87 | 140.30 | 140.30 | 3,006 |
| 29 abr 2024 | 138.00 | 139.20 | 138.20 | 138.00 | 138.00 | 1,309 |
| 26 abr 2024 | 139.20 | 138.21 | 136.40 | 137.20 | 137.20 | 2,245 |
| 25 abr 2024 | 138.20 | 140.61 | 139.64 | 140.30 | 140.30 | 2,257 |
| 24 abr 2024 | 132.70 | 136.20 | 133.40 | 136.40 | 136.40 | 2,125 |
| 23 abr 2024 | 132.10 | 132.41 | 132.41 | 132.10 | 132.10 | 1 |
| 22 abr 2024 | 131.40 | 132.01 | 132.00 | 131.40 | 131.40 | 108 |
| 19 abr 2024 | 130.40 | 131.40 | 130.81 | 130.40 | 130.40 | 720 |
| 18 abr 2024 | 131.80 | 132.20 | 130.80 | 131.80 | 131.80 | 2,891 |
| 17 abr 2024 | 132.90 | 131.41 | 131.41 | 132.90 | 132.90 | 110 |
| 16 abr 2024 | 137.00 | 133.00 | 132.60 | 132.90 | 132.90 | 1,999 |
| 15 abr 2024 | 134.50 | 134.00 | 133.00 | 132.70 | 132.70 | 549 |
| 12 abr 2024 | 133.10 | 134.81 | 134.80 | 136.60 | 136.60 | 1,118 |
| 11 abr 2024 | 133.10 | 132.40 | 130.60 | 131.20 | 131.20 | 3,007 |
| 10 abr 2024 | 134.50 | 136.40 | 132.80 | 132.50 | 132.50 | 2,333 |
| 09 abr 2024 | 131.80 | 131.45 | 130.60 | 131.80 | 131.80 | 1,535 |
| 08 abr 2024 | 131.40 | 133.00 | 130.20 | 131.40 | 131.40 | 7,021 |
| 05 abr 2024 | 132.70 | 133.80 | 130.80 | 133.90 | 133.90 | 1,640 |
| 04 abr 2024 | 127.50 | 129.41 | 128.60 | 128.40 | 128.40 | 6,451 |
| 03 abr 2024 | 129.40 | 129.25 | 128.06 | 129.40 | 129.40 | 1,817 |
| 02 abr 2024 | 131.00 | 130.69 | 129.01 | 129.20 | 129.20 | 1,190 |
| 28 mar 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
| 27 mar 2024 | 128.40 | 130.19 | 129.40 | 127.10 | 127.10 | 1,259 |
| 26 mar 2024 | 127.10 | 128.80 | 127.40 | 127.10 | 127.10 | 1,623 |
| 25 mar 2024 | 128.60 | 128.00 | 127.39 | 126.90 | 126.90 | 281 |
| 22 mar 2024 | 128.00 | 128.20 | 128.00 | 128.00 | 128.00 | 460 |
| 21 mar 2024 | 127.10 | 127.60 | 127.59 | 127.10 | 127.10 | 607 |
| 20 mar 2024 | 127.30 | 127.60 | 126.99 | 127.30 | 127.30 | 1,176 |
| 19 mar 2024 | 126.50 | 127.60 | 126.70 | 126.50 | 126.50 | 775 |
| 18 mar 2024 | 125.70 | 126.99 | 126.99 | 125.70 | 125.70 | 525 |
| 15 mar 2024 | 126.10 | 126.40 | 125.60 | 126.10 | 126.10 | 28,985 |
| 14 mar 2024 | 127.70 | 127.60 | 126.20 | 127.70 | 127.70 | 13,829 |
| 13 mar 2024 | 124.90 | 128.79 | 127.42 | 128.20 | 128.20 | 1,464 |
| 12 mar 2024 | 124.50 | 127.00 | 125.64 | 126.10 | 126.10 | 1,251 |
| 11 mar 2024 | 122.00 | 125.61 | 125.00 | 124.70 | 124.70 | 2,213 |
| 08 mar 2024 | 132.90 | 125.80 | 124.59 | 124.70 | 124.70 | 23,204 |
| 07 mar 2024 | 122.00 | 127.61 | 121.00 | 125.50 | 125.50 | 2,961 |
| 06 mar 2024 | 120.00 | 122.53 | 122.21 | 121.60 | 121.60 | 1,213 |
| 05 mar 2024 | 122.80 | 122.00 | 120.39 | 121.20 | 121.20 | 2,761 |
| 04 mar 2024 | 124.90 | 124.20 | 123.00 | 123.20 | 123.20 | 20,908 |
| 01 mar 2024 | 124.70 | 125.61 | 124.60 | 124.70 | 124.70 | 2,685 |
| 29 feb 2024 | 124.30 | 125.40 | 124.39 | 125.90 | 125.90 | 1,628 |
| 28 feb 2024 | 121.00 | 125.80 | 124.00 | 124.70 | 124.70 | 24,230 |
| 27 feb 2024 | 124.50 | 124.60 | 124.20 | 124.50 | 124.50 | 1,583 |
| 26 feb 2024 | 125.50 | 125.00 | 123.60 | 123.80 | 123.80 | 9,182 |
| 23 feb 2024 | 128.60 | 127.30 | 126.01 | 126.10 | 126.10 | 703 |
| 22 feb 2024 | 128.00 | 127.85 | 126.66 | 126.30 | 126.30 | 1,430 |
| 21 feb 2024 | 127.10 | 127.26 | 126.41 | 127.10 | 127.10 | 704 |
| 20 feb 2024 | 129.60 | 129.80 | 127.60 | 127.70 | 127.70 | 2,774 |
| 19 feb 2024 | 130.80 | 130.20 | 130.00 | 130.80 | 130.80 | 3,506 |
| 16 feb 2024 | 130.40 | 131.11 | 130.20 | 130.40 | 130.40 | 5,391 |
| 15 feb 2024 | 131.20 | 130.51 | 129.99 | 131.20 | 131.20 | 3,791 |
| 14 feb 2024 | 129.20 | 130.60 | 129.96 | 129.20 | 129.20 | 10,521 |
| 13 feb 2024 | 130.20 | 130.13 | 129.01 | 130.00 | 130.00 | 2,496 |
| 12 feb 2024 | 132.50 | 131.20 | 129.60 | 130.60 | 130.60 | 3,394 |
| 09 feb 2024 | 127.10 | 130.00 | 127.60 | 128.60 | 128.60 | 10,712 |
| 08 feb 2024 | 132.50 | 133.00 | 129.16 | 130.00 | 130.00 | 18,699 |
| 07 feb 2024 | 139.00 | 139.61 | 139.40 | 140.30 | 140.30 | 838 |
| 06 feb 2024 | 137.40 | 140.80 | 138.00 | 139.40 | 139.40 | 5,811 |
| 05 feb 2024 | 137.80 | 137.51 | 136.40 | 137.80 | 137.80 | 299 |
| 02 feb 2024 | 139.40 | 138.40 | 137.79 | 137.60 | 137.60 | 437 |
| 01 feb 2024 | 140.50 | 140.29 | 139.00 | 140.50 | 140.50 | 1,732 |
| 31 ene 2024 | 141.90 | 141.20 | 140.20 | 141.90 | 141.90 | 876 |
| 30 ene 2024 | 141.10 | 142.56 | 140.66 | 141.10 | 141.10 | 2,376 |
| 29 ene 2024 | 143.10 | 140.01 | 139.20 | 139.00 | 139.00 | 563 |
| 26 ene 2024 | 141.30 | 142.80 | 140.40 | 142.90 | 142.90 | 2,002 |
| 25 ene 2024 | 142.30 | 140.60 | 139.80 | 140.50 | 140.50 | 915 |
| 24 ene 2024 | 141.70 | 141.80 | 141.40 | 141.70 | 141.70 | 2,553 |
| 23 ene 2024 | 139.20 | 140.40 | 138.60 | 141.10 | 141.10 | 11,772 |
| 22 ene 2024 | 134.10 | 138.21 | 136.20 | 137.60 | 137.60 | 1,784 |
| 19 ene 2024 | 135.10 | 133.60 | 131.80 | 133.50 | 133.50 | 6,169 |
| 18 ene 2024 | 129.80 | 134.40 | 130.60 | 133.30 | 133.30 | 1,712 |
| 17 ene 2024 | 130.80 | 130.00 | 128.60 | 128.80 | 128.80 | 2,902 |
| 16 ene 2024 | 128.60 | 130.80 | 129.60 | 130.40 | 130.40 | 5,765 |
| 15 ene 2024 | 133.50 | 131.00 | 128.59 | 129.80 | 129.80 | 1,173 |
| 12 ene 2024 | 127.30 | 130.80 | 128.94 | 129.00 | 129.00 | 2,502 |
| 11 ene 2024 | 125.50 | 128.00 | 126.60 | 127.10 | 127.10 | 1,893 |
| 10 ene 2024 | 124.50 | 127.01 | 124.60 | 126.10 | 126.10 | 3,833 |
| 09 ene 2024 | 123.60 | 127.20 | 124.00 | 126.30 | 126.30 | 2,600 |
| 08 ene 2024 | 126.10 | 125.19 | 123.80 | 124.50 | 124.50 | 5,375 |
| 05 ene 2024 | 127.10 | 127.20 | 125.79 | 125.50 | 125.50 | 5,071 |
| 04 ene 2024 | 126.30 | 127.90 | 126.39 | 126.30 | 126.30 | 7,681 |
| 03 ene 2024 | 127.30 | 127.60 | 124.60 | 127.10 | 127.10 | 6,009 |
| 02 ene 2024 | 130.80 | 130.20 | 126.90 | 126.50 | 126.50 | 4,810 |
| 29 dic 2023 | 128.80 | 129.41 | 128.20 | 128.80 | 128.80 | 2,862 |
| 28 dic 2023 | 128.80 | 130.20 | 129.26 | 128.80 | 128.80 | 4,386 |
| 27 dic 2023 | 126.50 | 129.60 | 127.80 | 128.80 | 128.80 | 3,096 |
| 22 dic 2023 | 127.50 | 126.20 | 125.60 | 124.90 | 124.90 | 4,497 |
| 21 dic 2023 | 126.50 | 126.60 | 124.20 | 124.70 | 124.70 | 1,436 |
| 20 dic 2023 | 126.70 | 128.00 | 126.60 | 126.70 | 126.70 | 6,952 |
| 19 dic 2023 | 123.60 | 126.00 | 125.40 | 125.10 | 125.10 | 2,772 |
| 18 dic 2023 | 123.60 | 123.80 | 122.80 | 123.60 | 123.60 | 1,245 |
| 15 dic 2023 | 123.20 | 125.40 | 122.60 | 124.70 | 124.70 | 4,910 |
| 14 dic 2023 | 121.00 | 122.60 | 120.20 | 121.00 | 121.00 | 84,930 |
| *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.