U.S. markets open in 3 hours 38 minutes
F S&P 500
5,591.75 +1.50 (+0.03%) F Dow Jones
39,652.00 +16.00 (+0.04%) F Nasdaq
20,437.00 +25.50 (+0.12%) E-mini Russell 2000 Index Futur
2,047.20 -5.90 (-0.29%) Petróleo
83.85 -0.03 (-0.04%) Oro
2,373.00 +3.60 (+0.15%)
Schindler Holding AG (0QO1.IL)
IOB - IOB Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
A partir del 10:16AM BST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 229.00 | 230.00 | 228.80 | 229.80 | 229.80 | 757 |
| 04 jul 2024 | 230.30 | 231.00 | 226.80 | 227.70 | 227.70 | 24,876 |
| 03 jul 2024 | 225.00 | 227.60 | 225.80 | 226.10 | 226.10 | 2,364 |
| 02 jul 2024 | 223.70 | 226.00 | 223.20 | 224.40 | 224.40 | 2,442 |
| 01 jul 2024 | 228.40 | 228.20 | 224.80 | 227.70 | 227.70 | 2,116 |
| 28 jun 2024 | 226.10 | 227.60 | 224.00 | 226.70 | 226.70 | 1,403 |
| 27 jun 2024 | 221.80 | 226.20 | 221.20 | 222.90 | 222.90 | 1,762 |
| 26 jun 2024 | 226.70 | 227.40 | 221.40 | 226.10 | 226.10 | 16,725 |
| 25 jun 2024 | 232.40 | 231.80 | 225.00 | 229.80 | 229.80 | 39,868 |
| 24 jun 2024 | 232.00 | 234.40 | 230.00 | 230.50 | 230.50 | 17,846 |
| 21 jun 2024 | 232.80 | 233.60 | 231.80 | 233.20 | 233.20 | 3,197 |
| 20 jun 2024 | 231.70 | 234.20 | 231.60 | 232.00 | 232.00 | 8,306 |
| 19 jun 2024 | 232.80 | 232.80 | 228.40 | 232.60 | 232.60 | 9,506 |
| 18 jun 2024 | 238.10 | 237.40 | 232.80 | 238.50 | 238.50 | 1,548 |
| 17 jun 2024 | 235.30 | 237.20 | 220.48 | 235.50 | 235.50 | 3,248 |
| 14 jun 2024 | 234.90 | 235.60 | 232.80 | 235.10 | 235.10 | 1,189 |
| 13 jun 2024 | 235.30 | 235.20 | 233.60 | 235.30 | 235.30 | 1,864 |
| 12 jun 2024 | 233.60 | 236.20 | 233.80 | 234.10 | 234.10 | 2,242 |
| 11 jun 2024 | 233.80 | 233.60 | 232.00 | 233.80 | 233.80 | 17,249 |
| 10 jun 2024 | 234.90 | 235.00 | 232.80 | 234.10 | 234.10 | 1,279 |
| 07 jun 2024 | 235.10 | 236.60 | 233.20 | 234.90 | 234.90 | 1,273 |
| 06 jun 2024 | 236.00 | 237.20 | 234.00 | 236.80 | 236.80 | 1,966 |
| 05 jun 2024 | 235.50 | 236.60 | 234.80 | 235.30 | 235.30 | 824 |
| 04 jun 2024 | 234.70 | 235.80 | 233.20 | 235.30 | 235.30 | 85,544 |
| 03 jun 2024 | 235.10 | 234.80 | 233.40 | 234.70 | 234.70 | 8,521 |
| 31 may 2024 | 232.60 | 234.20 | 223.20 | 232.00 | 232.00 | 18,544 |
| 30 may 2024 | 232.00 | 233.00 | 231.80 | 232.00 | 232.00 | 943 |
| 29 may 2024 | 237.00 | 237.80 | 233.40 | 236.00 | 236.00 | 3,146 |
| 28 may 2024 | 238.90 | 238.40 | 236.80 | 238.90 | 238.90 | 2,522 |
| 24 may 2024 | 239.30 | 241.20 | 238.60 | 238.90 | 238.90 | 987 |
| 23 may 2024 | 238.90 | 240.80 | 238.60 | 239.30 | 239.30 | 4,314 |
| 22 may 2024 | 237.60 | 239.20 | 236.00 | 237.80 | 237.80 | 109,802 |
| 21 may 2024 | 238.30 | 238.80 | 237.00 | 238.30 | 238.30 | 17,967 |
| 20 may 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 17 may 2024 | 240.20 | 240.60 | 237.80 | 240.00 | 240.00 | 7,075 |
| 16 may 2024 | 240.60 | 242.80 | 238.80 | 241.00 | 241.00 | 6,095 |
| 15 may 2024 | 239.10 | 240.80 | 236.80 | 239.70 | 239.70 | 4,331 |
| 14 may 2024 | 237.20 | 239.80 | 237.00 | 236.40 | 236.40 | 2,496 |
| 13 may 2024 | 237.20 | 238.80 | 235.80 | 237.40 | 237.40 | 174 |
| 10 may 2024 | 238.50 | 239.60 | 237.60 | 238.70 | 238.70 | 33,621 |
| 09 may 2024 | 236.20 | 236.20 | 236.20 | 236.20 | 236.20 | - |
| 08 may 2024 | 236.40 | 237.60 | 235.60 | 236.20 | 236.20 | 7,690 |
| 07 may 2024 | 234.50 | 235.40 | 232.80 | 234.50 | 234.50 | 6,160 |
| 03 may 2024 | 229.20 | 232.40 | 229.40 | 229.20 | 229.20 | 425 |
| 02 may 2024 | 229.00 | 229.40 | 227.20 | 228.80 | 228.80 | 25,559 |
| 01 may 2024 | 230.00 | 230.00 | 230.00 | 228.60 | 228.60 | 68 |
| 30 abr 2024 | 228.80 | 231.60 | 229.40 | 228.60 | 228.60 | 2,664 |
| 29 abr 2024 | 228.80 | 230.60 | 229.40 | 229.20 | 229.20 | 595 |
| 26 abr 2024 | 228.00 | 229.97 | 227.60 | 227.70 | 227.70 | 8,370 |
| 25 abr 2024 | 229.60 | 230.00 | 225.40 | 229.20 | 229.20 | 13,941 |
| 24 abr 2024 | 229.20 | 232.20 | 229.00 | 229.20 | 229.20 | 12,937 |
| 23 abr 2024 | 227.10 | 228.40 | 225.40 | 225.60 | 225.60 | 8,486 |
| 22 abr 2024 | 226.50 | 227.82 | 223.17 | 226.90 | 226.90 | 43,825 |
| 19 abr 2024 | 224.20 | 226.00 | 222.40 | 223.70 | 223.70 | 17,149 |
| 18 abr 2024 | 225.80 | 227.20 | 221.99 | 223.10 | 223.10 | 96,041 |
| 17 abr 2024 | 222.10 | 225.40 | 222.20 | 221.80 | 221.80 | 12,671 |
| 16 abr 2024 | 221.60 | 223.20 | 220.80 | 222.50 | 222.50 | 17,505 |
| 15 abr 2024 | 221.40 | 226.00 | 219.60 | 221.40 | 221.40 | 9,317 |
| 12 abr 2024 | 225.80 | 226.20 | 220.80 | 225.40 | 225.40 | 48,424 |
| 11 abr 2024 | 223.70 | 225.40 | 222.20 | 224.00 | 224.00 | 7,197 |
| 10 abr 2024 | 226.10 | 226.40 | 221.00 | 225.40 | 225.40 | 12,674 |
| 09 abr 2024 | 225.20 | 226.00 | 224.01 | 225.40 | 225.40 | 21,932 |
| 08 abr 2024 | 224.40 | 226.20 | 223.80 | 224.40 | 224.40 | 179,470 |
| 05 abr 2024 | 221.80 | 226.60 | 221.20 | 223.30 | 223.30 | 12,195 |
| 04 abr 2024 | 227.70 | 227.40 | 223.60 | 227.30 | 227.30 | 16,671 |
| 03 abr 2024 | 226.90 | 227.80 | 225.60 | 226.70 | 226.70 | 13,074 |
| 02 abr 2024 | 227.10 | 230.20 | 225.60 | 227.10 | 227.10 | 237,621 |
| 28 mar 2024 | 228.50 | 229.10 | 226.60 | 228.30 | 228.30 | 84,959 |
| 27 mar 2024 | 229.25 | 229.40 | 219.70 | 229.05 | 229.05 | 79,455 |
| 26 mar 2024 | 231.25 | 231.70 | 226.80 | 224.40 | 224.40 | 42,450 |
| 25 mar 2024 | 233.25 | 233.00 | 230.70 | 233.35 | 233.35 | 40,031 |
| 22 mar 2024 | 234.70 | 235.10 | 232.00 | 235.05 | 235.05 | 113,737 |
| 21 mar 2024 | 234.30 | 237.00 | 231.50 | 234.00 | 234.00 | 10,267 |
| 21 mar 2024 | 1 Dividendo | |||||
| 20 mar 2024 | 234.60 | 236.90 | 228.60 | 236.80 | 235.80 | 135,463 |
| 19 mar 2024 | 234.40 | 237.30 | 232.20 | 234.30 | 233.31 | 78,241 |
| 18 mar 2024 | 235.45 | 237.30 | 233.20 | 235.45 | 234.46 | 94,969 |
| 15 mar 2024 | 233.15 | 236.20 | 233.40 | 233.45 | 232.46 | 26,958 |
| 14 mar 2024 | 234.20 | 235.50 | 232.80 | 233.85 | 232.86 | 21,757 |
| 13 mar 2024 | 234.20 | 235.90 | 231.70 | 233.45 | 232.46 | 16,453 |
| 12 mar 2024 | 231.65 | 233.30 | 229.00 | 231.85 | 230.87 | 108,860 |
| 11 mar 2024 | 231.65 | 233.90 | 229.20 | 230.90 | 229.92 | 167,070 |
| 08 mar 2024 | 233.55 | 234.50 | 231.40 | 233.25 | 232.26 | 13,994 |
| 07 mar 2024 | 230.70 | 233.30 | 229.50 | 230.70 | 229.73 | 4,160 |
| 06 mar 2024 | 230.70 | 232.60 | 229.40 | 230.70 | 229.73 | 137,267 |
| 05 mar 2024 | 227.05 | 233.90 | 218.10 | 228.20 | 227.24 | 18,657 |
| 04 mar 2024 | 230.00 | 240.00 | 231.60 | 233.45 | 232.46 | 7,036 |
| 01 mar 2024 | 233.05 | 233.30 | 231.20 | 233.55 | 232.56 | 19,925 |
| 29 feb 2024 | 234.90 | 236.30 | 232.00 | 235.05 | 234.06 | 17,428 |
| 28 feb 2024 | 231.15 | 234.80 | 229.80 | 230.90 | 229.92 | 116,857 |
| 27 feb 2024 | 232.70 | 232.43 | 230.30 | 232.40 | 231.42 | 27,254 |
| 26 feb 2024 | 233.85 | 235.70 | 231.40 | 234.40 | 233.41 | 6,757 |
| 23 feb 2024 | 231.75 | 234.70 | 230.60 | 232.00 | 231.02 | 66,407 |
| 22 feb 2024 | 233.35 | 234.00 | 229.70 | 234.00 | 233.01 | 10,618 |
| 21 feb 2024 | 230.70 | 232.40 | 230.50 | 231.05 | 230.07 | 3,837 |
| 20 feb 2024 | 231.45 | 232.10 | 229.10 | 231.65 | 230.67 | 8,417 |
| 19 feb 2024 | 230.80 | 232.60 | 228.90 | 229.55 | 228.58 | 5,352 |
| 16 feb 2024 | 230.20 | 231.70 | 227.50 | 230.60 | 229.63 | 12,168 |
| 15 feb 2024 | 229.65 | 231.40 | 225.40 | 227.65 | 226.69 | 23,840 |
| 14 feb 2024 | 214.20 | 226.80 | 212.90 | 221.55 | 220.61 | 54,980 |
| *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.