U.S. markets open in 7 hours 28 minutes
F S&P 500
5,556.50 +10.50 (+0.19%) F Dow Jones
39,534.00 -16.00 (-0.04%) F Nasdaq
20,104.25 +64.75 (+0.32%) E-mini Russell 2000 Index Futur
2,065.60 +5.50 (+0.27%) Petróleo
82.31 +0.57 (+0.70%) Oro
2,337.70 +1.10 (+0.05%)
EDP Renováveis, S.A. (0ML1.IL)
IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:13PM BST
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 13.58 | 13.64 | 13.11 | 13.28 | 13.28 | 52,664 |
| 26 jun 2024 | 13.88 | 13.98 | 13.63 | 13.71 | 13.71 | 10,986 |
| 25 jun 2024 | 13.84 | 13.93 | 13.62 | 13.68 | 13.68 | 37,767 |
| 24 jun 2024 | 13.60 | 13.88 | 13.60 | 13.89 | 13.89 | 15,301 |
| 21 jun 2024 | 13.71 | 13.94 | 13.72 | 13.85 | 13.85 | 80,517 |
| 20 jun 2024 | 13.59 | 13.85 | 13.56 | 13.73 | 13.73 | 29,977 |
| 19 jun 2024 | 13.69 | 13.71 | 13.48 | 13.53 | 13.53 | 33,069 |
| 18 jun 2024 | 13.44 | 13.66 | 13.37 | 13.60 | 13.60 | 31,007 |
| 17 jun 2024 | 13.84 | 13.89 | 13.29 | 13.38 | 13.38 | 404,891 |
| 14 jun 2024 | 13.64 | 13.89 | 13.46 | 13.76 | 13.76 | 30,284 |
| 13 jun 2024 | 13.93 | 14.08 | 13.73 | 13.74 | 13.74 | 26,212 |
| 12 jun 2024 | 13.96 | 14.28 | 13.89 | 13.97 | 13.97 | 44,295 |
| 11 jun 2024 | 14.31 | 14.38 | 13.91 | 14.01 | 14.01 | 614,914 |
| 10 jun 2024 | 14.24 | 14.40 | 14.11 | 14.24 | 14.24 | 53,844 |
| 07 jun 2024 | 14.52 | 14.63 | 14.21 | 14.35 | 14.35 | 23,979 |
| 06 jun 2024 | 14.94 | 15.10 | 14.64 | 14.78 | 14.78 | 16,278 |
| 05 jun 2024 | 15.01 | 15.10 | 14.91 | 15.01 | 15.01 | 36,465 |
| 04 jun 2024 | 15.00 | 15.17 | 14.91 | 15.02 | 15.02 | 31,985 |
| 03 jun 2024 | 14.82 | 15.07 | 14.75 | 14.99 | 14.99 | 25,942 |
| 31 may 2024 | 14.66 | 14.92 | 14.63 | 14.81 | 14.81 | 389,838 |
| 30 may 2024 | 14.43 | 14.67 | 14.15 | 14.60 | 14.60 | 127,086 |
| 29 may 2024 | 14.38 | 14.47 | 14.13 | 14.21 | 14.21 | 49,076 |
| 28 may 2024 | 14.74 | 15.01 | 14.55 | 14.60 | 14.60 | 39,689 |
| 24 may 2024 | 14.54 | 14.68 | 14.20 | 14.35 | 14.35 | 159,929 |
| 23 may 2024 | 14.97 | 15.10 | 14.74 | 14.83 | 14.83 | 21,293 |
| 22 may 2024 | 14.40 | 14.99 | 14.31 | 14.86 | 14.86 | 192,667 |
| 21 may 2024 | 14.58 | 14.66 | 14.42 | 14.43 | 14.43 | 1,446,300 |
| 20 may 2024 | 14.84 | 14.95 | 14.75 | 14.84 | 14.84 | 107,272 |
| 17 may 2024 | 15.14 | 15.21 | 14.74 | 14.81 | 14.81 | 115,807 |
| 16 may 2024 | 15.05 | 15.17 | 14.84 | 15.04 | 15.04 | 100,211 |
| 15 may 2024 | 14.66 | 15.29 | 14.56 | 15.19 | 15.19 | 653,908 |
| 14 may 2024 | 14.36 | 14.69 | 14.29 | 14.68 | 14.68 | 13,999 |
| 13 may 2024 | 14.39 | 14.61 | 14.19 | 14.38 | 14.38 | 56,256 |
| 10 may 2024 | 14.52 | 14.85 | 14.27 | 14.85 | 14.85 | 215,636 |
| 09 may 2024 | 13.72 | 14.50 | 13.51 | 14.37 | 14.37 | 101,591 |
| 08 may 2024 | 13.80 | 13.93 | 13.71 | 13.80 | 13.80 | 193,068 |
| 07 may 2024 | 13.51 | 13.81 | 13.37 | 13.79 | 13.79 | 80,527 |
| 03 may 2024 | 13.29 | 13.70 | 13.14 | 13.43 | 13.43 | 93,602 |
| 02 may 2024 | 13.06 | 13.04 | 13.04 | 13.06 | 13.06 | 53,418 |
| 02 may 2024 | 0.200891 Dividendo | |||||
| 02 may 2024 | 64:63 División de acciones | |||||
| 01 may 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.39 | - |
| 30 abr 2024 | 12.59 | 12.92 | 12.54 | 12.59 | 12.39 | 205,197 |
| 29 abr 2024 | 12.75 | 12.93 | 12.68 | 12.91 | 12.70 | 53,757 |
| 26 abr 2024 | 12.76 | 12.85 | 12.53 | 12.62 | 12.42 | 850,548 |
| 25 abr 2024 | 12.42 | 12.66 | 12.37 | 12.43 | 12.23 | 1,223,009 |
| 24 abr 2024 | 12.54 | 12.63 | 12.39 | 12.39 | 12.20 | 213,413 |
| 23 abr 2024 | 12.54 | 12.76 | 12.38 | 12.65 | 12.45 | 387,919 |
| 22 abr 2024 | 12.74 | 12.86 | 12.29 | 12.43 | 12.23 | 390,907 |
| 19 abr 2024 | 12.89 | 12.94 | 12.57 | 12.71 | 12.51 | 2,540,452 |
| 18 abr 2024 | 12.93 | 13.02 | 12.70 | 12.79 | 12.58 | 513,620 |
| 17 abr 2024 | 12.51 | 12.84 | 12.35 | 12.74 | 12.53 | 327,129 |
| 16 abr 2024 | 12.64 | 12.90 | 12.44 | 12.64 | 12.44 | 324,272 |
| 15 abr 2024 | 13.04 | 13.05 | 12.55 | 12.74 | 12.54 | 390,741 |
| 12 abr 2024 | 13.00 | 13.10 | 12.69 | 13.01 | 12.81 | 359,197 |
| 11 abr 2024 | 12.38 | 12.90 | 12.19 | 12.66 | 12.46 | 1,527,891 |
| 10 abr 2024 | 12.69 | 12.70 | 12.02 | 12.28 | 12.09 | 872,374 |
| 09 abr 2024 | 12.07 | 12.31 | 11.85 | 12.21 | 12.01 | 1,956,697 |
| 08 abr 2024 | 11.78 | 12.01 | 11.75 | 11.92 | 11.73 | 406,090 |
| 05 abr 2024 | 12.12 | 12.21 | 11.72 | 11.84 | 11.65 | 525,974 |
| 04 abr 2024 | 12.09 | 12.26 | 11.96 | 12.23 | 12.03 | 1,032,510 |
| 03 abr 2024 | 11.92 | 12.47 | 11.86 | 12.02 | 11.83 | 588,611 |
| 02 abr 2024 | 12.34 | 12.57 | 12.20 | 12.34 | 12.14 | 770,909 |
| 28 mar 2024 | 12.57 | 12.70 | 12.35 | 12.42 | 12.22 | 631,186 |
| 27 mar 2024 | 12.36 | 12.78 | 12.24 | 12.65 | 12.45 | 707,899 |
| 26 mar 2024 | 12.29 | 12.42 | 12.23 | 12.29 | 12.10 | 328,056 |
| 25 mar 2024 | 12.64 | 12.70 | 12.28 | 12.37 | 12.18 | 855,818 |
| 22 mar 2024 | 12.58 | 12.91 | 12.44 | 12.75 | 12.54 | 589,903 |
| 21 mar 2024 | 12.83 | 12.94 | 12.44 | 12.55 | 12.35 | 367,293 |
| 20 mar 2024 | 12.38 | 12.78 | 12.40 | 12.77 | 12.57 | 282,518 |
| 19 mar 2024 | 12.68 | 12.77 | 12.41 | 12.54 | 12.34 | 1,045,869 |
| 18 mar 2024 | 12.84 | 12.92 | 12.59 | 12.80 | 12.60 | 167,284 |
| 15 mar 2024 | 13.02 | 13.31 | 12.94 | 13.02 | 12.81 | 474,703 |
| 14 mar 2024 | 13.36 | 13.50 | 12.95 | 13.07 | 12.86 | 363,254 |
| 13 mar 2024 | 13.33 | 13.49 | 12.91 | 13.02 | 12.82 | 545,825 |
| 12 mar 2024 | 13.84 | 14.06 | 13.37 | 13.57 | 13.36 | 809,660 |
| 11 mar 2024 | 14.05 | 14.16 | 13.79 | 13.90 | 13.68 | 788,511 |
| 08 mar 2024 | 14.01 | 14.15 | 13.58 | 13.98 | 13.75 | 782,933 |
| 07 mar 2024 | 13.81 | 14.16 | 13.55 | 14.11 | 13.88 | 1,280,843 |
| 06 mar 2024 | 13.48 | 13.68 | 13.15 | 13.51 | 13.29 | 1,537,085 |
| 05 mar 2024 | 12.89 | 13.22 | 12.87 | 13.16 | 12.95 | 467,125 |
| 04 mar 2024 | 12.82 | 12.92 | 12.64 | 12.82 | 12.62 | 520,058 |
| 01 mar 2024 | 12.81 | 12.96 | 12.60 | 12.81 | 12.60 | 797,100 |
| 29 feb 2024 | 12.37 | 12.84 | 12.14 | 12.47 | 12.27 | 1,528,115 |
| 28 feb 2024 | 12.76 | 13.15 | 12.19 | 12.57 | 12.37 | 1,043,945 |
| 27 feb 2024 | 12.75 | 13.17 | 12.71 | 13.16 | 12.95 | 608,467 |
| 26 feb 2024 | 12.93 | 13.17 | 12.73 | 12.79 | 12.58 | 410,900 |
| 23 feb 2024 | 13.01 | 13.24 | 12.94 | 13.15 | 12.94 | 387,705 |
| 22 feb 2024 | 13.48 | 13.62 | 13.19 | 13.33 | 13.12 | 741,154 |
| 21 feb 2024 | 13.56 | 13.68 | 13.46 | 13.56 | 13.34 | 253,707 |
| 20 feb 2024 | 13.76 | 13.85 | 13.50 | 13.60 | 13.38 | 3,063,337 |
| 19 feb 2024 | 14.01 | 14.19 | 13.74 | 13.86 | 13.64 | 410,285 |
| 16 feb 2024 | 14.04 | 14.08 | 13.64 | 13.86 | 13.64 | 559,859 |
| 15 feb 2024 | 13.91 | 14.23 | 13.80 | 14.09 | 13.87 | 623,031 |
| 14 feb 2024 | 13.70 | 13.84 | 13.62 | 13.70 | 13.49 | 1,691,782 |
| 13 feb 2024 | 13.87 | 14.14 | 13.69 | 13.71 | 13.50 | 403,314 |
| 12 feb 2024 | 13.98 | 14.11 | 13.87 | 13.98 | 13.76 | 254,548 |
| 09 feb 2024 | 13.83 | 13.90 | 13.69 | 13.83 | 13.61 | 372,396 |
| 08 feb 2024 | 14.03 | 14.11 | 13.76 | 13.88 | 13.66 | 518,917 |
| 07 feb 2024 | 14.21 | 14.46 | 14.02 | 14.06 | 13.84 | 560,899 |
| *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.