U.S. markets closed
F S&P 500
5,529.25 -4.50 (-0.08%) F Dow Jones
39,485.00 -26.00 (-0.07%) F Nasdaq
20,022.50 -29.50 (-0.15%) E-mini Russell 2000 Index Futur
2,048.80 +0.40 (+0.02%) Petróleo
83.43 +0.05 (+0.06%) Oro
2,342.80 +3.90 (+0.17%)
Wolters Kluwer N.V. (0NMU.IL)
IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:26PM BST
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 jul 2024 | 0.00 | 0.00 | 0.00 | 155.35 | 155.35 | - |
| 28 jun 2024 | 158.05 | 156.55 | 154.20 | 156.63 | 156.63 | 49,941 |
| 27 jun 2024 | 156.52 | 155.35 | 152.55 | 153.63 | 153.63 | 26,533 |
| 26 jun 2024 | 155.40 | 155.65 | 152.70 | 154.82 | 154.82 | 798,397 |
| 25 jun 2024 | 155.40 | 154.65 | 153.00 | 153.40 | 153.40 | 1,457,486 |
| 24 jun 2024 | 155.40 | 154.45 | 152.15 | 153.52 | 153.52 | 235,211 |
| 21 jun 2024 | 151.88 | 155.80 | 153.00 | 154.52 | 154.52 | 421,677 |
| 20 jun 2024 | 151.00 | 154.85 | 151.55 | 152.20 | 152.20 | 104,521 |
| 19 jun 2024 | 156.00 | 154.75 | 152.40 | 154.57 | 154.57 | 67,390 |
| 18 jun 2024 | 155.00 | 154.90 | 153.60 | 153.63 | 153.63 | 37,081 |
| 17 jun 2024 | 150.10 | 153.55 | 151.75 | 152.93 | 152.93 | 74,285 |
| 14 jun 2024 | 153.00 | 153.45 | 151.75 | 152.15 | 152.15 | 30,123 |
| 13 jun 2024 | 155.93 | 152.80 | 151.80 | 152.00 | 152.00 | 277,896 |
| 12 jun 2024 | 151.00 | 151.80 | 148.30 | 149.30 | 149.30 | 665,893 |
| 11 jun 2024 | 152.52 | 150.05 | 147.60 | 149.35 | 149.35 | 86,980 |
| 10 jun 2024 | 152.52 | 150.00 | 148.14 | 149.05 | 149.05 | 257,117 |
| 07 jun 2024 | 152.00 | 151.55 | 149.40 | 150.68 | 150.68 | 26,280 |
| 06 jun 2024 | 150.00 | 150.95 | 150.00 | 150.10 | 150.10 | 105,088 |
| 05 jun 2024 | 148.40 | 149.65 | 146.05 | 147.25 | 147.25 | 75,213 |
| 04 jun 2024 | 145.68 | 147.30 | 145.00 | 145.93 | 145.93 | 13,868 |
| 03 jun 2024 | 150.45 | 148.20 | 145.85 | 147.20 | 147.20 | 58,321 |
| 31 may 2024 | 146.45 | 146.95 | 144.80 | 145.82 | 145.82 | 256,237 |
| 30 may 2024 | 149.68 | 149.25 | 145.65 | 148.52 | 148.52 | 738,386 |
| 29 may 2024 | 152.52 | 150.50 | 147.60 | 149.25 | 149.25 | 56,900 |
| 28 may 2024 | 153.00 | 152.05 | 149.00 | 151.10 | 151.10 | 84,408 |
| 24 may 2024 | 149.00 | 151.40 | 148.35 | 149.52 | 149.52 | 247,541 |
| 23 may 2024 | 150.10 | 149.80 | 147.15 | 148.88 | 148.88 | 163,459 |
| 22 may 2024 | 148.00 | 148.25 | 146.25 | 147.73 | 147.73 | 700,011 |
| 21 may 2024 | 148.00 | 148.00 | 145.95 | 147.40 | 147.40 | 191,498 |
| 20 may 2024 | 146.52 | 147.50 | 145.65 | 146.52 | 146.52 | 150,691 |
| 17 may 2024 | 145.00 | 147.00 | 145.60 | 146.15 | 146.15 | 801,121 |
| 16 may 2024 | 148.00 | 146.75 | 144.45 | 146.00 | 146.00 | 247,796 |
| 15 may 2024 | 147.73 | 146.50 | 144.45 | 146.10 | 146.10 | 8,932 |
| 14 may 2024 | 148.77 | 147.35 | 144.80 | 146.25 | 146.25 | 23,832 |
| 13 may 2024 | 148.77 | 147.90 | 145.80 | 147.05 | 147.05 | 400,533 |
| 10 may 2024 | 148.77 | 147.85 | 145.95 | 147.15 | 147.15 | 580,231 |
| 10 may 2024 | 1.36 Dividendo | |||||
| 09 may 2024 | 149.73 | 148.50 | 146.20 | 147.15 | 145.79 | 55,832 |
| 08 may 2024 | 146.00 | 148.20 | 146.05 | 146.00 | 144.65 | 105,420 |
| 07 may 2024 | 146.73 | 146.10 | 143.30 | 145.10 | 143.76 | 20,096 |
| 03 may 2024 | 144.25 | 143.65 | 139.90 | 141.93 | 140.61 | 280,145 |
| 02 may 2024 | 145.00 | 140.75 | 140.75 | 140.30 | 139.00 | 150,560 |
| 01 may 2024 | 140.75 | 140.75 | 140.75 | 140.45 | 139.15 | 12,841 |
| 30 abr 2024 | 138.00 | 143.80 | 139.95 | 140.45 | 139.15 | 104,821 |
| 29 abr 2024 | 144.00 | 143.40 | 141.40 | 143.05 | 141.73 | 50,508 |
| 26 abr 2024 | 141.00 | 143.25 | 138.95 | 141.52 | 140.22 | 123,054 |
| 25 abr 2024 | 141.00 | 142.40 | 138.10 | 141.35 | 140.04 | 95,561 |
| 24 abr 2024 | 145.00 | 143.75 | 141.50 | 142.73 | 141.41 | 85,505 |
| 23 abr 2024 | 138.00 | 142.85 | 140.50 | 141.05 | 139.75 | 360,058 |
| 22 abr 2024 | 144.73 | 141.85 | 140.85 | 141.73 | 140.42 | 86,241 |
| 19 abr 2024 | 143.35 | 142.25 | 139.70 | 140.93 | 139.62 | 516,608 |
| 18 abr 2024 | 144.00 | 142.00 | 139.95 | 140.30 | 139.00 | 113,306 |
| 17 abr 2024 | 142.00 | 143.15 | 140.60 | 141.77 | 140.46 | 138,053 |
| 16 abr 2024 | 138.05 | 143.10 | 140.00 | 140.52 | 139.23 | 113,502 |
| 15 abr 2024 | 143.77 | 143.40 | 140.20 | 141.77 | 140.46 | 866,731 |
| 12 abr 2024 | 139.52 | 142.05 | 139.40 | 141.00 | 139.70 | 505,541 |
| 11 abr 2024 | 139.00 | 140.65 | 138.75 | 139.52 | 138.24 | 74,088 |
| 10 abr 2024 | 145.40 | 141.75 | 138.55 | 140.63 | 139.33 | 109,001 |
| 09 abr 2024 | 138.00 | 141.15 | 139.10 | 140.45 | 139.15 | 319,325 |
| 08 abr 2024 | 144.00 | 141.95 | 140.15 | 141.15 | 139.85 | 100,966 |
| 05 abr 2024 | 137.00 | 141.10 | 137.25 | 137.68 | 136.40 | 280,169 |
| 04 abr 2024 | 138.57 | 141.35 | 138.30 | 139.63 | 138.33 | 247,564 |
| 03 abr 2024 | 140.00 | 141.55 | 139.85 | 141.25 | 139.94 | 98,236 |
| 02 abr 2024 | 145.52 | 146.10 | 141.30 | 145.25 | 143.91 | 132,167 |
| 28 mar 2024 | 145.20 | 146.25 | 144.35 | 145.00 | 143.66 | 463,084 |
| 27 mar 2024 | 144.10 | 146.60 | 143.50 | 144.88 | 143.54 | 695,315 |
| 26 mar 2024 | 143.68 | 145.75 | 143.55 | 144.05 | 142.72 | 130,900 |
| 25 mar 2024 | 147.00 | 147.65 | 144.75 | 146.63 | 145.27 | 101,680 |
| 22 mar 2024 | 148.88 | 146.70 | 145.25 | 146.15 | 144.80 | 203,732 |
| 21 mar 2024 | 149.52 | 148.40 | 144.90 | 147.15 | 145.79 | 270,490 |
| 20 mar 2024 | 146.00 | 147.65 | 145.90 | 146.25 | 144.90 | 88,295 |
| 19 mar 2024 | 146.10 | 146.10 | 144.15 | 144.77 | 143.44 | 707,653 |
| 18 mar 2024 | 145.15 | 145.50 | 144.20 | 144.93 | 143.59 | 80,433 |
| 15 mar 2024 | 145.00 | 145.75 | 143.35 | 144.05 | 142.72 | 321,984 |
| 14 mar 2024 | 148.30 | 145.60 | 142.65 | 144.73 | 143.39 | 133,838 |
| 13 mar 2024 | 144.73 | 144.95 | 143.80 | 144.40 | 143.07 | 459,756 |
| 12 mar 2024 | 144.77 | 145.05 | 142.90 | 144.25 | 142.92 | 178,846 |
| 11 mar 2024 | 147.30 | 147.10 | 143.40 | 146.05 | 144.70 | 105,209 |
| 08 mar 2024 | 146.52 | 146.55 | 145.15 | 146.00 | 144.65 | 236,464 |
| 07 mar 2024 | 141.20 | 145.85 | 143.20 | 144.45 | 143.11 | 203,614 |
| 06 mar 2024 | 144.88 | 146.50 | 142.80 | 144.93 | 143.59 | 125,748 |
| 05 mar 2024 | 145.45 | 146.95 | 144.80 | 145.88 | 144.53 | 105,078 |
| 04 mar 2024 | 145.82 | 145.95 | 144.65 | 145.30 | 143.96 | 93,510 |
| 01 mar 2024 | 141.45 | 146.75 | 144.00 | 146.00 | 144.65 | 373,196 |
| 29 feb 2024 | 144.00 | 147.30 | 145.05 | 146.00 | 144.65 | 252,839 |
| 28 feb 2024 | 144.88 | 146.80 | 144.60 | 145.35 | 144.01 | 517,723 |
| 27 feb 2024 | 144.88 | 148.20 | 145.10 | 146.63 | 145.27 | 109,924 |
| 26 feb 2024 | 148.10 | 149.10 | 147.25 | 148.40 | 147.03 | 758,016 |
| 23 feb 2024 | 146.77 | 149.05 | 147.10 | 147.30 | 145.94 | 111,232 |
| 22 feb 2024 | 148.52 | 147.95 | 144.75 | 147.82 | 146.46 | 179,223 |
| 21 feb 2024 | 147.20 | 148.10 | 140.35 | 141.77 | 140.46 | 185,531 |
| 20 feb 2024 | 147.00 | 147.21 | 144.90 | 146.25 | 144.90 | 1,063,690 |
| 19 feb 2024 | 144.52 | 146.00 | 143.00 | 144.10 | 142.77 | 139,618 |
| 16 feb 2024 | 145.77 | 144.20 | 140.80 | 142.35 | 141.03 | 93,995 |
| 15 feb 2024 | 143.00 | 144.50 | 141.25 | 143.00 | 141.68 | 96,367 |
| 14 feb 2024 | 141.52 | 142.60 | 139.45 | 140.77 | 139.47 | 123,073 |
| 13 feb 2024 | 143.00 | 143.45 | 139.35 | 142.73 | 141.41 | 380,903 |
| 12 feb 2024 | 145.00 | 143.40 | 141.60 | 142.57 | 141.26 | 831,665 |
| 09 feb 2024 | 137.52 | 142.51 | 138.90 | 140.40 | 139.10 | 99,537 |
| 08 feb 2024 | 139.68 | 139.90 | 137.70 | 139.05 | 137.76 | 100,160 |
| *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.