U.S. markets closed
F S&P 500
5,163.50 +8.75 (+0.17%) F Dow Jones
38,897.00 +65.00 (+0.17%) F Nasdaq
18,032.25 +31.50 (+0.17%) E-mini Russell 2000 Index Futur
2,052.40 +6.60 (+0.32%) Petróleo
78.50 +0.39 (+0.50%) Oro
2,310.70 +2.10 (+0.09%)
Merck & Co., Inc. (0QAH.IL)
IOB - IOB Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 07:14PM BST
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 02 may 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 01 may 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 30 abr 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 29 abr 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| 26 abr 2024 | 130.49 | 131.77 | 130.07 | 131.30 | 131.30 | 1,117,968 |
| 25 abr 2024 | 127.03 | 132.71 | 127.03 | 129.30 | 129.30 | 18,927 |
| 24 abr 2024 | 126.15 | 127.29 | 125.51 | 126.70 | 126.70 | 24,671 |
| 23 abr 2024 | 126.94 | 128.07 | 126.84 | 127.00 | 127.00 | 1,053,307 |
| 22 abr 2024 | 125.78 | 128.01 | 125.78 | 127.10 | 127.10 | 3,293,864 |
| 19 abr 2024 | 125.98 | 126.19 | 124.90 | 125.20 | 125.20 | 19,492 |
| 18 abr 2024 | 125.14 | 125.58 | 124.53 | 124.90 | 124.90 | 2,605 |
| 17 abr 2024 | 125.52 | 126.13 | 124.72 | 125.60 | 125.60 | 4,914 |
| 16 abr 2024 | 126.52 | 126.57 | 125.21 | 125.70 | 125.70 | 2,627 |
| 15 abr 2024 | 126.87 | 127.80 | 126.36 | 126.70 | 126.70 | 8,387 |
| 12 abr 2024 | 125.76 | 127.41 | 125.11 | 126.10 | 126.10 | 10,275 |
| 11 abr 2024 | 125.00 | 127.14 | 125.00 | 126.10 | 126.10 | 6,454 |
| 10 abr 2024 | 125.52 | 126.89 | 125.09 | 126.50 | 126.50 | 4,476 |
| 09 abr 2024 | 126.49 | 126.97 | 125.49 | 126.10 | 126.10 | 5,761 |
| 08 abr 2024 | 127.50 | 127.93 | 125.89 | 126.40 | 126.40 | 5,535 |
| 05 abr 2024 | 127.34 | 128.52 | 126.99 | 127.70 | 127.70 | 9,344 |
| 04 abr 2024 | 130.83 | 130.96 | 128.29 | 129.40 | 129.40 | 8,280 |
| 03 abr 2024 | 130.74 | 132.30 | 129.86 | 130.40 | 130.40 | 11,286 |
| 02 abr 2024 | 131.07 | 131.15 | 129.45 | 130.10 | 130.10 | 13,917 |
| 28 mar 2024 | 132.24 | 132.38 | 130.39 | 131.80 | 131.80 | 12,036 |
| 27 mar 2024 | 131.30 | 133.08 | 130.13 | 130.50 | 130.50 | 23,257 |
| 26 mar 2024 | 125.60 | 126.14 | 124.88 | 125.50 | 125.50 | 1,158,919 |
| 25 mar 2024 | 124.02 | 125.55 | 124.02 | 125.20 | 125.20 | 7,088 |
| 22 mar 2024 | 123.98 | 124.46 | 123.27 | 124.00 | 124.00 | 12,583 |
| 21 mar 2024 | 123.69 | 124.18 | 123.16 | 123.80 | 123.80 | 7,571 |
| 20 mar 2024 | 122.17 | 123.22 | 120.57 | 122.90 | 122.90 | 905,077 |
| 19 mar 2024 | 121.20 | 121.77 | 120.45 | 121.60 | 121.60 | 914,575 |
| 18 mar 2024 | 122.25 | 122.58 | 121.23 | 121.40 | 121.40 | 6,872 |
| 15 mar 2024 | 120.40 | 121.59 | 119.03 | 120.70 | 120.70 | 6,469 |
| 14 mar 2024 | 121.22 | 121.44 | 119.71 | 120.70 | 120.70 | 4,998 |
| 14 mar 2024 | 0.77 Dividendo | |||||
| 13 mar 2024 | 123.25 | 123.25 | 120.84 | 124.10 | 123.33 | 5,767 |
| 12 mar 2024 | 123.20 | 123.41 | 121.43 | 124.10 | 123.33 | 3,614 |
| 11 mar 2024 | 124.05 | 124.46 | 121.84 | 124.10 | 123.33 | 94,938 |
| 08 mar 2024 | 123.23 | 123.88 | 122.00 | 124.10 | 123.33 | 2,781 |
| 07 mar 2024 | 127.00 | 127.00 | 123.05 | 124.10 | 123.33 | 2,685 |
| 06 mar 2024 | 122.83 | 124.74 | 122.50 | 124.70 | 123.93 | 53,200 |
| 05 mar 2024 | 124.65 | 125.03 | 122.47 | 123.40 | 122.63 | 7,461 |
| 04 mar 2024 | 124.95 | 126.42 | 123.32 | 124.10 | 123.33 | 25,783 |
| 01 mar 2024 | 126.89 | 127.81 | 126.43 | 127.50 | 126.71 | 11,866 |
| 29 feb 2024 | 128.53 | 128.81 | 127.45 | 128.00 | 127.21 | 221,719 |
| 28 feb 2024 | 129.03 | 129.51 | 127.74 | 127.80 | 127.01 | 249,744 |
| 27 feb 2024 | 128.31 | 129.07 | 127.85 | 128.80 | 128.00 | 540,870 |
| 26 feb 2024 | 129.69 | 129.71 | 128.49 | 129.40 | 128.60 | 85,043 |
| 23 feb 2024 | 129.68 | 130.21 | 129.01 | 129.40 | 128.60 | 3,545 |
| 22 feb 2024 | 128.52 | 129.44 | 127.70 | 128.30 | 127.50 | 30,409 |
| 21 feb 2024 | 127.30 | 127.81 | 126.81 | 127.20 | 126.41 | 7,838 |
| 20 feb 2024 | 127.89 | 129.28 | 127.63 | 128.10 | 127.31 | 26,401 |
| 19 feb 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 126.51 | - |
| 16 feb 2024 | 126.54 | 128.08 | 126.22 | 127.30 | 126.51 | 1,513,598 |
| 15 feb 2024 | 126.25 | 127.21 | 125.88 | 126.80 | 126.01 | 37,016 |
| 14 feb 2024 | 125.43 | 126.00 | 124.82 | 125.30 | 124.52 | 569,251 |
| 13 feb 2024 | 125.34 | 126.86 | 124.49 | 124.90 | 124.13 | 5,991 |
| 12 feb 2024 | 125.29 | 125.45 | 124.41 | 125.10 | 124.32 | 5,411 |
| 09 feb 2024 | 126.36 | 126.48 | 125.29 | 126.30 | 125.52 | 4,911 |
| 08 feb 2024 | 127.29 | 127.60 | 126.00 | 126.40 | 125.62 | 6,809 |
| 07 feb 2024 | 126.92 | 128.03 | 126.50 | 127.50 | 126.71 | 8,775 |
| 06 feb 2024 | 126.64 | 127.51 | 126.08 | 126.90 | 126.11 | 3,685 |
| 05 feb 2024 | 126.39 | 127.73 | 125.71 | 125.90 | 125.12 | 5,579 |
| 02 feb 2024 | 127.07 | 127.58 | 126.13 | 127.10 | 126.31 | 10,107 |
| 01 feb 2024 | 120.78 | 126.00 | 120.78 | 124.40 | 123.63 | 712,179 |
| 31 ene 2024 | 122.81 | 122.82 | 121.29 | 121.30 | 120.55 | 6,461 |
| 30 ene 2024 | 121.28 | 121.57 | 120.20 | 121.00 | 120.25 | 287,080 |
| 29 ene 2024 | 121.25 | 121.46 | 120.49 | 120.70 | 119.95 | 2,549 |
| 26 ene 2024 | 120.51 | 121.01 | 120.13 | 120.90 | 120.15 | 9,939 |
| 25 ene 2024 | 118.67 | 119.61 | 118.67 | 119.10 | 118.36 | 3,489 |
| 24 ene 2024 | 119.84 | 119.98 | 118.45 | 119.10 | 118.36 | 545,378 |
| 23 ene 2024 | 119.43 | 119.86 | 117.32 | 119.10 | 118.36 | 682,828 |
| 22 ene 2024 | 119.25 | 119.96 | 118.81 | 119.50 | 118.76 | 7,219 |
| 19 ene 2024 | 118.04 | 119.01 | 117.72 | 118.90 | 118.16 | 17,104 |
| 18 ene 2024 | 117.52 | 118.24 | 116.61 | 117.50 | 116.77 | 6,251 |
| 17 ene 2024 | 118.98 | 119.26 | 117.84 | 118.90 | 118.16 | 35,139 |
| 16 ene 2024 | 118.32 | 119.32 | 118.20 | 118.30 | 117.57 | 87,254 |
| 15 ene 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.47 | - |
| 12 ene 2024 | 118.24 | 118.48 | 117.65 | 118.20 | 117.47 | 1,608,979 |
| 11 ene 2024 | 117.97 | 118.83 | 116.99 | 118.30 | 117.57 | 3,302 |
| 10 ene 2024 | 118.43 | 118.70 | 117.77 | 118.60 | 117.86 | 36,471 |
| 09 ene 2024 | 117.38 | 119.89 | 117.54 | 118.90 | 118.16 | 52,218 |
| 08 ene 2024 | 117.74 | 117.89 | 116.19 | 116.70 | 115.98 | 4,126 |
| 05 ene 2024 | 117.01 | 117.28 | 116.70 | 117.30 | 116.57 | 48,221 |
| 04 ene 2024 | 114.77 | 117.62 | 114.77 | 117.60 | 116.87 | 349,467 |
| 03 ene 2024 | 113.24 | 115.87 | 113.24 | 115.30 | 114.58 | 238,947 |
| 02 ene 2024 | 108.97 | 113.13 | 108.97 | 111.90 | 111.21 | 5,169 |
| 29 dic 2023 | 108.98 | 109.15 | 108.78 | 108.80 | 108.12 | 631 |
| 28 dic 2023 | 108.45 | 108.85 | 107.23 | 108.50 | 107.83 | 2,844 |
| 27 dic 2023 | 107.23 | 108.03 | 107.23 | 108.00 | 107.33 | 3,299 |
| 22 dic 2023 | 107.08 | 108.04 | 106.94 | 106.40 | 105.74 | 5,195 |
| 21 dic 2023 | 105.81 | 106.58 | 105.37 | 105.40 | 104.75 | 1,033 |
| 20 dic 2023 | 106.49 | 107.08 | 106.20 | 105.40 | 104.75 | 1,012,193 |
| 19 dic 2023 | 106.00 | 106.61 | 105.45 | 105.40 | 104.75 | 3,946 |
| 18 dic 2023 | 106.33 | 107.20 | 105.86 | 105.40 | 104.75 | 3,058 |
| 15 dic 2023 | 105.88 | 106.00 | 104.26 | 105.40 | 104.75 | 817,784 |
| 14 dic 2023 | 107.26 | 107.26 | 105.14 | 106.10 | 105.44 | 4,520 |
| 14 dic 2023 | 0.77 Dividendo | |||||
| 13 dic 2023 | 104.24 | 106.02 | 104.00 | 104.40 | 102.99 | 2,705 |
| *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.