U.S. markets open in 1 hour 50 minutes
F S&P 500
5,321.75 +1.50 (+0.03%) F Dow Jones
40,013.00 +3.00 (+0.01%) F Nasdaq
18,669.50 +19.50 (+0.10%) E-mini Russell 2000 Index Futur
2,105.70 +0.80 (+0.04%) Petróleo
79.12 -0.11 (-0.14%) Oro
2,393.00 +7.50 (+0.31%)
Rallye SA (0K9N.IL)
IOB - IOB Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 04:24PM BST. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 15 may 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 14 may 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 13 may 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 10 may 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 09 may 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 08 may 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 07 may 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 03 may 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 02 may 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 01 may 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 30 abr 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 29 abr 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 26 abr 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 25 abr 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 24 abr 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 23 abr 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| 22 abr 2024 | 0.0457 | 0.0508 | 0.0400 | 1.5150 | 1.5150 | 91,088 |
| 19 abr 2024 | 0.0500 | 0.0502 | 0.0429 | 1.5150 | 1.5150 | 67,174 |
| 18 abr 2024 | 0.0509 | 0.0509 | 0.0490 | 1.5150 | 1.5150 | 11,795 |
| 17 abr 2024 | 0.0489 | 0.0509 | 0.0478 | 1.5150 | 1.5150 | 40,255 |
| 16 abr 2024 | 0.0497 | 0.0510 | 0.0485 | 1.5150 | 1.5150 | 4,661 |
| 15 abr 2024 | 0.0519 | 0.0519 | 0.0493 | 1.5150 | 1.5150 | 11,895 |
| 12 abr 2024 | 0.0482 | 0.0519 | 0.0482 | 1.5150 | 1.5150 | 25,846 |
| 11 abr 2024 | 0.0494 | 0.0533 | 0.0485 | 1.5150 | 1.5150 | 51,367 |
| 10 abr 2024 | 0.0494 | 0.0590 | 0.0489 | 1.5150 | 1.5150 | 43,137 |
| 09 abr 2024 | 0.0510 | 0.0516 | 0.0491 | 1.5150 | 1.5150 | 31,757 |
| 08 abr 2024 | 0.0500 | 0.0516 | 0.0493 | 1.5150 | 1.5150 | 47,511 |
| 05 abr 2024 | 0.0510 | 0.0510 | 0.0496 | 1.5150 | 1.5150 | 53,894 |
| 04 abr 2024 | 0.0503 | 0.0530 | 0.0480 | 1.5150 | 1.5150 | 95,001 |
| 03 abr 2024 | 0.0579 | 0.0595 | 0.0500 | 1.5150 | 1.5150 | 114,459 |
| 02 abr 2024 | 0.0460 | 0.0694 | 0.0460 | 1.5150 | 1.5150 | 308,138 |
| 28 mar 2024 | 0.0522 | 0.1120 | 0.0522 | 1.5150 | 1.5150 | 914,872 |
| 27 mar 2024 | 0.0255 | 0.1000 | 0.0255 | 1.5150 | 1.5150 | 864,399 |
| 26 mar 2024 | 0.0320 | 0.0320 | 0.0199 | 1.5150 | 1.5150 | 55,214 |
| 25 mar 2024 | 0.0333 | 0.0359 | 0.0312 | 1.5150 | 1.5150 | 3,293 |
| 22 mar 2024 | 0.0330 | 0.0367 | 0.0330 | 1.5150 | 1.5150 | 4,764 |
| 21 mar 2024 | 0.0360 | 0.0370 | 0.0360 | 1.5150 | 1.5150 | 585 |
| 20 mar 2024 | 0.0356 | 0.0356 | 0.0356 | 1.5150 | 1.5150 | 2,417 |
| 19 mar 2024 | 0.0374 | 0.0377 | 0.0352 | 1.5150 | 1.5150 | 10,663 |
| 18 mar 2024 | 0.0374 | 0.0374 | 0.0352 | 1.5150 | 1.5150 | 1,428 |
| 15 mar 2024 | 0.0368 | 0.0369 | 0.0350 | 1.5150 | 1.5150 | 6,292 |
| 14 mar 2024 | 0.0366 | 0.0366 | 0.0352 | 1.5150 | 1.5150 | 7,918 |
| 13 mar 2024 | 0.0352 | 0.0375 | 0.0352 | 1.5150 | 1.5150 | 9,362 |
| 12 mar 2024 | 0.0353 | 0.0380 | 0.0353 | 1.5150 | 1.5150 | 17,310 |
| 11 mar 2024 | 0.0364 | 0.0387 | 0.0351 | 1.5150 | 1.5150 | 13,163 |
| 08 mar 2024 | 0.0380 | 0.0380 | 0.0369 | 1.5150 | 1.5150 | 7,967 |
| 07 mar 2024 | 0.0388 | 0.0388 | 0.0369 | 1.5150 | 1.5150 | 21,788 |
| 06 mar 2024 | 0.0372 | 0.0390 | 0.0365 | 1.5150 | 1.5150 | 19,637 |
| 05 mar 2024 | 0.0398 | 0.0398 | 0.0361 | 1.5150 | 1.5150 | 14,739 |
| 04 mar 2024 | 0.0371 | 0.0428 | 0.0371 | 1.5150 | 1.5150 | 44,894 |
| 01 mar 2024 | 0.0439 | 0.0439 | 0.0373 | 1.5150 | 1.5150 | 30,127 |
| 29 feb 2024 | 0.0479 | 0.0479 | 0.0402 | 1.5150 | 1.5150 | 26,840 |
| 28 feb 2024 | 0.0515 | 0.0515 | 0.0390 | 1.5150 | 1.5150 | 148,636 |
| 27 feb 2024 | 0.0900 | 0.1360 | 0.0396 | 1.5150 | 1.5150 | 138,830 |
| 26 feb 2024 | 0.1000 | 0.1028 | 0.0974 | 1.5150 | 1.5150 | 2,197 |
| 23 feb 2024 | 0.1000 | 0.1026 | 0.1000 | 1.5150 | 1.5150 | 631 |
| 22 feb 2024 | 0.1010 | 0.1028 | 0.1000 | 1.5150 | 1.5150 | 3,500 |
| 21 feb 2024 | 0.1000 | 0.1046 | 0.1000 | 1.5150 | 1.5150 | 1,560 |
| 20 feb 2024 | 0.1020 | 0.1028 | 0.1000 | 1.5150 | 1.5150 | 1,250 |
| 19 feb 2024 | 0.1050 | 0.1062 | 0.1012 | 1.5150 | 1.5150 | 2,180 |
| 16 feb 2024 | 0.1014 | 0.1064 | 0.1014 | 1.5150 | 1.5150 | 3,619 |
| 15 feb 2024 | 0.1040 | 0.1074 | 0.1040 | 1.5150 | 1.5150 | 3,001 |
| 14 feb 2024 | 0.1082 | 0.1088 | 0.1040 | 1.5150 | 1.5150 | 999 |
| 13 feb 2024 | 0.1084 | 0.1128 | 0.1040 | 1.5150 | 1.5150 | 5,510 |
| 12 feb 2024 | 0.1128 | 0.1180 | 0.1100 | 1.5150 | 1.5150 | 4,852 |
| 09 feb 2024 | 0.1160 | 0.1166 | 0.1124 | 1.5150 | 1.5150 | 5,046 |
| 08 feb 2024 | 0.1122 | 0.1162 | 0.1114 | 1.5150 | 1.5150 | 576 |
| 07 feb 2024 | 0.1140 | 0.1178 | 0.1128 | 1.5150 | 1.5150 | 755 |
| 06 feb 2024 | 0.1102 | 0.1140 | 0.1100 | 1.5150 | 1.5150 | 3,233 |
| 05 feb 2024 | 0.1150 | 0.1168 | 0.1132 | 1.5150 | 1.5150 | 1,466 |
| 02 feb 2024 | 0.1180 | 0.1200 | 0.1152 | 1.5150 | 1.5150 | 3,062 |
| 01 feb 2024 | 0.1196 | 0.1218 | 0.1180 | 1.5150 | 1.5150 | 819 |
| 31 ene 2024 | 0.1228 | 0.1228 | 0.1186 | 1.5150 | 1.5150 | 754 |
| 30 ene 2024 | 0.1200 | 0.1228 | 0.1190 | 1.5150 | 1.5150 | 9,290 |
| 29 ene 2024 | 0.1236 | 0.1236 | 0.1200 | 1.5150 | 1.5150 | 14,282 |
| 26 ene 2024 | 0.1240 | 0.1274 | 0.1222 | 1.5150 | 1.5150 | 2,706 |
| 25 ene 2024 | 0.1320 | 0.1320 | 0.1248 | 1.5150 | 1.5150 | 3,887 |
| 24 ene 2024 | 0.1214 | 0.1410 | 0.1214 | 1.5150 | 1.5150 | 6,074 |
| 23 ene 2024 | 0.1240 | 0.1260 | 0.1214 | 1.5150 | 1.5150 | 4,129 |
| 22 ene 2024 | 0.1252 | 0.1350 | 0.1190 | 1.5150 | 1.5150 | 8,712 |
| 19 ene 2024 | 0.1422 | 0.1432 | 0.1220 | 1.5150 | 1.5150 | 6,542 |
| 18 ene 2024 | 0.1196 | 0.1440 | 0.1140 | 1.5150 | 1.5150 | 9,506 |
| 17 ene 2024 | 0.1148 | 0.1160 | 0.1100 | 1.5150 | 1.5150 | 6,222 |
| 16 ene 2024 | 0.1324 | 0.1324 | 0.1150 | 1.5150 | 1.5150 | 45,396 |
| 15 ene 2024 | 0.1424 | 0.1520 | 0.1324 | 1.5150 | 1.5150 | 59,047 |
| 12 ene 2024 | 0.1476 | 0.1680 | 0.1366 | 1.5150 | 1.5150 | 137,649 |
| 11 ene 2024 | 0.1190 | 0.1470 | 0.1084 | 1.5150 | 1.5150 | 187,879 |
| 10 ene 2024 | 0.0990 | 0.1458 | 0.0975 | 1.5150 | 1.5150 | 249,639 |
| 09 ene 2024 | 0.1036 | 0.1036 | 0.0970 | 1.5150 | 1.5150 | 35,795 |
| 08 ene 2024 | 0.1116 | 0.1116 | 0.0954 | 1.5150 | 1.5150 | 32,538 |
| 05 ene 2024 | 0.1260 | 0.1260 | 0.1058 | 1.5150 | 1.5150 | 51,808 |
| 04 ene 2024 | 0.1374 | 0.1374 | 0.1236 | 1.5150 | 1.5150 | 9,626 |
| 03 ene 2024 | 0.1430 | 0.1430 | 0.1322 | 1.5150 | 1.5150 | 18,317 |
| 02 ene 2024 | 0.1438 | 0.1438 | 0.1300 | 1.5150 | 1.5150 | 7,601 |
| 29 dic 2023 | 0.1306 | 0.1342 | 0.1306 | 1.5150 | 1.5150 | 760 |
| 28 dic 2023 | 0.1298 | 0.1348 | 0.1298 | 1.5150 | 1.5150 | 1,184 |
| 27 dic 2023 | 0.1260 | 0.1368 | 0.1240 | 1.5150 | 1.5150 | 9,214 |
| 22 dic 2023 | 0.1280 | 0.1318 | 0.1280 | 1.5150 | 1.5150 | 8,610 |
| 21 dic 2023 | 0.1300 | 0.1340 | 0.1260 | 1.5150 | 1.5150 | 43,356 |
| *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.