U.S. markets closed
F S&P 500
5,340.00 +7.00 (+0.13%) F Dow Jones
40,102.00 +63.00 (+0.16%) F Nasdaq
18,729.50 +37.75 (+0.20%) E-mini Russell 2000 Index Futur
2,121.10 +2.20 (+0.10%) Petróleo
79.04 +0.41 (+0.52%) Oro
2,397.60 +2.70 (+0.11%)
Basic-Fit N.V. (0RHD.IL)
IOB - IOB Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM BST
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 0.00 | 0.00 | 0.00 | 22.48 | 22.48 | 456 |
| 14 may 2024 | 22.27 | 22.58 | 22.06 | 22.40 | 22.40 | 2,412 |
| 13 may 2024 | 21.94 | 22.26 | 21.82 | 22.01 | 22.01 | 4,095 |
| 10 may 2024 | 21.49 | 22.06 | 21.42 | 22.05 | 22.05 | 11,416 |
| 09 may 2024 | 21.74 | 21.72 | 20.80 | 21.39 | 21.39 | 4,454 |
| 08 may 2024 | 21.43 | 21.80 | 21.32 | 21.70 | 21.70 | 39,311 |
| 07 may 2024 | 21.39 | 21.78 | 21.26 | 21.35 | 21.35 | 8,542 |
| 03 may 2024 | 21.37 | 21.54 | 21.08 | 21.31 | 21.31 | 8,551 |
| 02 may 2024 | 20.80 | 21.34 | 20.68 | 20.98 | 20.98 | 8,589 |
| 01 may 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 30 abr 2024 | 21.27 | 21.44 | 20.66 | 21.00 | 21.00 | 4,042 |
| 29 abr 2024 | 21.00 | 21.14 | 20.50 | 20.86 | 20.86 | 4,112 |
| 26 abr 2024 | 21.10 | 21.52 | 20.34 | 21.08 | 21.08 | 44,591 |
| 25 abr 2024 | 21.23 | 21.50 | 20.92 | 21.12 | 21.12 | 18,705 |
| 24 abr 2024 | 21.47 | 21.66 | 21.28 | 21.43 | 21.43 | 14,516 |
| 23 abr 2024 | 21.02 | 21.46 | 20.80 | 21.27 | 21.27 | 17,067 |
| 22 abr 2024 | 21.10 | 21.50 | 20.86 | 20.84 | 20.84 | 32,211 |
| 19 abr 2024 | 20.88 | 20.86 | 20.46 | 20.69 | 20.69 | 15,278 |
| 18 abr 2024 | 20.61 | 20.84 | 20.60 | 20.73 | 20.73 | 7,718 |
| 17 abr 2024 | 21.10 | 21.12 | 20.60 | 20.84 | 20.84 | 12,339 |
| 16 abr 2024 | 20.50 | 20.82 | 20.52 | 20.59 | 20.59 | 23,100 |
| 15 abr 2024 | 21.00 | 21.06 | 20.46 | 20.49 | 20.49 | 31,889 |
| 12 abr 2024 | 21.70 | 21.84 | 20.92 | 21.06 | 21.06 | 23,109 |
| 11 abr 2024 | 21.29 | 21.70 | 21.06 | 21.62 | 21.62 | 43,184 |
| 10 abr 2024 | 21.41 | 21.60 | 21.26 | 21.37 | 21.37 | 77,803 |
| 09 abr 2024 | 21.70 | 21.62 | 21.20 | 21.23 | 21.23 | 31,137 |
| 08 abr 2024 | 21.60 | 21.86 | 21.31 | 21.76 | 21.76 | 207,707 |
| 05 abr 2024 | 21.45 | 21.48 | 21.02 | 21.37 | 21.37 | 51,537 |
| 04 abr 2024 | 21.12 | 21.60 | 20.72 | 21.29 | 21.29 | 28,360 |
| 03 abr 2024 | 20.55 | 21.02 | 20.36 | 20.92 | 20.92 | 19,651 |
| 02 abr 2024 | 21.00 | 21.12 | 20.56 | 20.63 | 20.63 | 45,264 |
| 28 mar 2024 | 20.18 | 20.68 | 20.00 | 20.51 | 20.51 | 94,966 |
| 27 mar 2024 | 20.14 | 20.24 | 19.85 | 20.10 | 20.10 | 30,724 |
| 26 mar 2024 | 20.20 | 20.26 | 19.95 | 20.22 | 20.22 | 22,987 |
| 25 mar 2024 | 19.69 | 20.20 | 19.60 | 20.22 | 20.22 | 186,929 |
| 22 mar 2024 | 19.21 | 19.78 | 19.20 | 19.79 | 19.79 | 55,661 |
| 21 mar 2024 | 19.75 | 19.69 | 19.21 | 19.28 | 19.28 | 189,352 |
| 20 mar 2024 | 20.20 | 20.08 | 19.06 | 19.37 | 19.37 | 58,533 |
| 19 mar 2024 | 19.97 | 20.22 | 19.82 | 19.84 | 19.84 | 28,435 |
| 18 mar 2024 | 20.06 | 20.38 | 19.90 | 20.02 | 20.02 | 53,412 |
| 15 mar 2024 | 20.20 | 20.46 | 19.73 | 19.75 | 19.75 | 62,416 |
| 14 mar 2024 | 23.85 | 24.06 | 19.82 | 20.10 | 20.10 | 291,301 |
| 13 mar 2024 | 23.77 | 23.86 | 23.44 | 23.50 | 23.50 | 25,022 |
| 12 mar 2024 | 23.81 | 23.94 | 23.42 | 23.73 | 23.73 | 15,835 |
| 11 mar 2024 | 23.61 | 23.62 | 23.10 | 23.17 | 23.17 | 26,311 |
| 08 mar 2024 | 24.30 | 24.40 | 23.40 | 23.65 | 23.65 | 63,969 |
| 07 mar 2024 | 23.91 | 24.30 | 23.40 | 24.22 | 24.22 | 204,824 |
| 06 mar 2024 | 25.16 | 25.56 | 23.80 | 24.26 | 24.26 | 113,306 |
| 05 mar 2024 | 25.86 | 25.87 | 25.30 | 25.57 | 25.57 | 42,649 |
| 04 mar 2024 | 25.90 | 26.11 | 25.52 | 25.66 | 25.66 | 20,807 |
| 01 mar 2024 | 25.02 | 25.80 | 24.98 | 25.72 | 25.72 | 16,530 |
| 29 feb 2024 | 25.06 | 25.24 | 24.90 | 24.96 | 24.96 | 44,821 |
| 28 feb 2024 | 25.76 | 25.82 | 24.70 | 25.04 | 25.04 | 40,799 |
| 27 feb 2024 | 25.70 | 25.84 | 25.18 | 25.55 | 25.55 | 25,978 |
| 26 feb 2024 | 25.80 | 26.10 | 25.50 | 25.76 | 25.76 | 33,691 |
| 23 feb 2024 | 27.01 | 27.08 | 25.66 | 25.57 | 25.57 | 46,826 |
| 22 feb 2024 | 26.99 | 27.42 | 26.98 | 26.99 | 26.99 | 27,530 |
| 21 feb 2024 | 26.99 | 27.24 | 26.70 | 26.68 | 26.68 | 20,463 |
| 20 feb 2024 | 26.72 | 27.18 | 26.52 | 26.99 | 26.99 | 34,533 |
| 19 feb 2024 | 27.79 | 27.90 | 26.70 | 26.68 | 26.68 | 27,242 |
| 16 feb 2024 | 27.89 | 28.26 | 27.90 | 28.10 | 28.10 | 23,934 |
| 15 feb 2024 | 27.61 | 28.10 | 27.50 | 27.81 | 27.81 | 9,299 |
| 14 feb 2024 | 27.52 | 27.68 | 27.22 | 27.52 | 27.52 | 22,677 |
| 13 feb 2024 | 28.10 | 28.10 | 27.24 | 27.22 | 27.22 | 26,971 |
| 12 feb 2024 | 28.32 | 29.08 | 28.00 | 28.02 | 28.02 | 76,765 |
| 09 feb 2024 | 28.10 | 28.42 | 28.08 | 28.26 | 28.26 | 10,005 |
| 08 feb 2024 | 27.20 | 28.90 | 27.36 | 28.61 | 28.61 | 28,602 |
| 07 feb 2024 | 27.67 | 27.66 | 27.26 | 27.22 | 27.22 | 15,829 |
| 06 feb 2024 | 26.89 | 27.70 | 26.80 | 27.42 | 27.42 | 32,392 |
| 05 feb 2024 | 26.40 | 26.84 | 26.12 | 26.76 | 26.76 | 22,013 |
| 02 feb 2024 | 26.81 | 27.02 | 26.30 | 26.58 | 26.58 | 17,523 |
| 01 feb 2024 | 26.93 | 27.12 | 26.54 | 26.97 | 26.97 | 7,907 |
| 31 ene 2024 | 27.05 | 27.10 | 26.82 | 26.83 | 26.83 | 11,950 |
| 30 ene 2024 | 27.17 | 27.28 | 26.98 | 27.24 | 27.24 | 33,450 |
| 29 ene 2024 | 27.54 | 27.55 | 27.00 | 27.20 | 27.20 | 68,513 |
| 26 ene 2024 | 27.09 | 27.58 | 27.05 | 27.24 | 27.24 | 52,637 |
| 25 ene 2024 | 27.13 | 27.13 | 26.72 | 26.93 | 26.93 | 39,800 |
| 24 ene 2024 | 27.09 | 27.16 | 26.80 | 27.15 | 27.15 | 41,569 |
| 23 ene 2024 | 26.89 | 27.08 | 26.28 | 26.83 | 26.83 | 70,566 |
| 22 ene 2024 | 26.15 | 27.00 | 26.12 | 26.95 | 26.95 | 30,724 |
| 19 ene 2024 | 27.20 | 27.90 | 26.00 | 26.19 | 26.19 | 37,873 |
| 18 ene 2024 | 27.38 | 27.34 | 26.30 | 26.40 | 26.40 | 52,286 |
| 17 ene 2024 | 26.58 | 27.40 | 26.54 | 27.24 | 27.24 | 29,741 |
| 16 ene 2024 | 26.33 | 26.70 | 26.34 | 26.35 | 26.35 | 31,010 |
| 15 ene 2024 | 26.56 | 26.98 | 26.36 | 26.50 | 26.50 | 19,345 |
| 12 ene 2024 | 26.87 | 27.18 | 26.30 | 26.81 | 26.81 | 31,512 |
| 11 ene 2024 | 27.07 | 26.86 | 26.26 | 26.27 | 26.27 | 15,654 |
| 10 ene 2024 | 27.20 | 27.08 | 26.48 | 26.62 | 26.62 | 37,925 |
| 09 ene 2024 | 27.11 | 27.22 | 26.58 | 26.95 | 26.95 | 41,341 |
| 08 ene 2024 | 26.15 | 26.76 | 26.00 | 26.54 | 26.54 | 55,302 |
| 05 ene 2024 | 26.01 | 26.16 | 25.40 | 25.98 | 25.98 | 73,532 |
| 04 ene 2024 | 26.40 | 26.64 | 25.91 | 26.03 | 26.03 | 23,458 |
| 03 ene 2024 | 26.99 | 27.04 | 26.04 | 26.15 | 26.15 | 56,090 |
| 02 ene 2024 | 28.36 | 28.40 | 27.00 | 27.07 | 27.07 | 91,768 |
| 29 dic 2023 | 27.20 | 28.16 | 26.68 | 26.97 | 26.97 | 23,064 |
| 28 dic 2023 | 27.32 | 27.40 | 26.60 | 26.74 | 26.74 | 40,508 |
| 27 dic 2023 | 28.12 | 28.10 | 26.90 | 27.20 | 27.20 | 47,823 |
| 22 dic 2023 | 27.24 | 28.72 | 27.04 | 27.95 | 27.95 | 55,920 |
| 21 dic 2023 | 26.89 | 27.06 | 26.56 | 26.70 | 26.70 | 37,745 |
| 20 dic 2023 | 27.97 | 27.88 | 27.22 | 27.40 | 27.40 | 49,497 |
| *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.