U.S. markets open in 2 hours 55 minutes
F S&P 500
5,319.00 -1.25 (-0.02%) F Dow Jones
39,997.00 -13.00 (-0.03%) F Nasdaq
18,657.75 +7.75 (+0.04%) E-mini Russell 2000 Index Futur
2,105.50 +0.60 (+0.03%) Petróleo
79.32 +0.09 (+0.11%) Oro
2,387.40 +1.90 (+0.08%)
ENAV S.p.A. (0RIE.IL)
IOB - IOB Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 04:44PM BST. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 0.0000 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 820 |
| 15 may 2024 | 4.0470 | 4.0220 | 3.9020 | 3.9380 | 3.9380 | 10,766 |
| 14 may 2024 | 4.0550 | 4.0760 | 4.0580 | 4.0800 | 4.0800 | 3,740 |
| 13 may 2024 | 4.0490 | 4.0700 | 4.0700 | 4.0630 | 4.0630 | 45 |
| 10 may 2024 | 3.9910 | 4.0660 | 4.0400 | 4.0840 | 4.0840 | 117 |
| 09 may 2024 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | 3.9970 | - |
| 08 may 2024 | 4.0040 | 4.0320 | 4.0180 | 3.9970 | 3.9970 | 15,737 |
| 07 may 2024 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
| 03 may 2024 | 3.9560 | 4.0260 | 3.9720 | 4.0180 | 4.0180 | 21 |
| 02 may 2024 | 3.8930 | 3.9523 | 3.9523 | 3.9440 | 3.9440 | 95,000 |
| 01 may 2024 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | 3.8850 | - |
| 30 abr 2024 | 3.9010 | 3.8640 | 3.8440 | 3.8850 | 3.8850 | 7,851 |
| 29 abr 2024 | 3.8680 | 3.8740 | 3.8580 | 3.8810 | 3.8810 | 4,237 |
| 26 abr 2024 | 3.8330 | 3.8940 | 3.8140 | 3.8870 | 3.8870 | 13,235 |
| 25 abr 2024 | 3.8190 | 3.8500 | 3.8200 | 3.8480 | 3.8480 | 20 |
| 24 abr 2024 | 3.8110 | 3.8380 | 3.7700 | 3.8420 | 3.8420 | 31 |
| 23 abr 2024 | 3.7720 | 3.7800 | 3.7620 | 3.8030 | 3.8030 | 224 |
| 22 abr 2024 | 3.7820 | 3.7700 | 3.7500 | 3.7120 | 3.7120 | 597 |
| 19 abr 2024 | 3.7490 | 3.7540 | 3.7380 | 3.7310 | 3.7310 | 78 |
| 18 abr 2024 | 3.7210 | 3.7509 | 3.7120 | 3.7230 | 3.7230 | 3,720 |
| 17 abr 2024 | 3.6800 | 3.7160 | 3.7060 | 3.7160 | 3.7160 | 13,526 |
| 16 abr 2024 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
| 15 abr 2024 | 3.6920 | 3.7220 | 3.7160 | 3.7410 | 3.7410 | 146 |
| 12 abr 2024 | 3.7740 | 3.7620 | 3.7379 | 3.7660 | 3.7660 | 10,846 |
| 11 abr 2024 | 3.8230 | 3.7900 | 3.7260 | 3.7370 | 3.7370 | 52,758 |
| 10 abr 2024 | 3.9070 | 3.8160 | 3.8160 | 3.8290 | 3.8290 | 3,736 |
| 09 abr 2024 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | 3.8620 | - |
| 08 abr 2024 | 3.8930 | 3.8758 | 3.8758 | 3.8620 | 3.8620 | 22,059 |
| 05 abr 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 04 abr 2024 | 3.9240 | 3.9700 | 3.9640 | 3.9400 | 3.9400 | 21 |
| 03 abr 2024 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | 3.8580 | - |
| 02 abr 2024 | 3.8600 | 3.8460 | 3.8460 | 3.8580 | 3.8580 | 2 |
| 28 mar 2024 | 3.9030 | 3.8860 | 3.8800 | 3.8910 | 3.8910 | 2,996 |
| 27 mar 2024 | 3.9130 | 3.8960 | 3.8880 | 3.9220 | 3.9220 | 1,622 |
| 26 mar 2024 | 3.7760 | 3.8940 | 3.8060 | 3.8810 | 3.8810 | 622 |
| 25 mar 2024 | 3.7620 | 3.7880 | 3.7340 | 3.7600 | 3.7600 | 8,463 |
| 22 mar 2024 | 3.5320 | 3.7440 | 3.5540 | 3.7350 | 3.7350 | 3,803 |
| 21 mar 2024 | 3.3840 | 3.5180 | 3.3760 | 3.4850 | 3.4850 | 421 |
| 20 mar 2024 | 3.3160 | 3.2600 | 3.2600 | 3.2200 | 3.2200 | 2 |
| 19 mar 2024 | 3.3330 | 3.3100 | 3.2820 | 3.3290 | 3.3290 | 33,802 |
| 18 mar 2024 | 3.3450 | 3.3560 | 3.3560 | 3.3470 | 3.3470 | 5 |
| 15 mar 2024 | 3.3640 | 3.3580 | 3.3580 | 3.3450 | 3.3450 | 27 |
| 14 mar 2024 | 3.3210 | 3.3700 | 3.3440 | 3.3430 | 3.3430 | 1,022 |
| 13 mar 2024 | 3.2880 | 3.3360 | 3.2960 | 3.3100 | 3.3100 | 3,968 |
| 12 mar 2024 | 3.2920 | 3.3040 | 3.2880 | 3.2800 | 3.2800 | 12 |
| 11 mar 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 08 mar 2024 | 3.3230 | 3.3140 | 3.2960 | 3.2800 | 3.2800 | 880 |
| 07 mar 2024 | 3.3450 | 3.3520 | 3.3280 | 3.3410 | 3.3410 | 1,787 |
| 06 mar 2024 | 3.3020 | 3.3400 | 3.3340 | 3.3180 | 3.3180 | 836 |
| 05 mar 2024 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | 3.2470 | - |
| 04 mar 2024 | 3.2470 | 3.2460 | 3.2400 | 3.2470 | 3.2470 | 4,192 |
| 01 mar 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | 3.2650 | - |
| 29 feb 2024 | 3.2650 | 3.2620 | 3.2280 | 3.2650 | 3.2650 | 8,651 |
| 28 feb 2024 | 3.2690 | 3.2669 | 3.2320 | 3.2450 | 3.2450 | 15,726 |
| 27 feb 2024 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | 3.2690 | - |
| 26 feb 2024 | 3.2800 | 3.2600 | 3.2520 | 3.2690 | 3.2690 | 7,218 |
| 23 feb 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| 22 feb 2024 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | 3.3120 | - |
| 21 feb 2024 | 3.2750 | 3.3300 | 3.3220 | 3.3120 | 3.3120 | 5,912 |
| 20 feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 19 feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 16 feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 15 feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 14 feb 2024 | 3.2750 | 3.2960 | 3.2580 | 3.2860 | 3.2860 | 2,937 |
| 13 feb 2024 | 3.3140 | 3.2200 | 3.2200 | 3.2750 | 3.2750 | 55 |
| 12 feb 2024 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | 3.2860 | - |
| 09 feb 2024 | 3.3470 | 3.2940 | 3.2760 | 3.2860 | 3.2860 | 1,840 |
| 08 feb 2024 | 3.4190 | 3.3950 | 3.3180 | 3.3210 | 3.3210 | 5,292 |
| 07 feb 2024 | 3.4910 | 3.4380 | 3.4380 | 3.4090 | 3.4090 | 2 |
| 06 feb 2024 | 3.4330 | 3.4740 | 3.4740 | 3.4460 | 3.4460 | 948 |
| 05 feb 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 02 feb 2024 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | 3.4150 | - |
| 01 feb 2024 | 3.4210 | 3.4120 | 3.4120 | 3.4150 | 3.4150 | 27 |
| 31 ene 2024 | 3.4110 | 3.4080 | 3.4080 | 3.3960 | 3.3960 | 352 |
| 30 ene 2024 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | - |
| 29 ene 2024 | 3.4350 | 3.3780 | 3.3780 | 3.4050 | 3.4050 | 136 |
| 26 ene 2024 | 3.3940 | 3.4400 | 3.4400 | 3.4110 | 3.4110 | 1,904 |
| 25 ene 2024 | 3.3820 | 3.3880 | 3.3600 | 3.3820 | 3.3820 | 2,269 |
| 24 ene 2024 | 3.3490 | 3.4080 | 3.3938 | 3.3960 | 3.3960 | 2,314 |
| 23 ene 2024 | 3.3000 | 3.3560 | 3.3520 | 3.3210 | 3.3210 | 3,126 |
| 22 ene 2024 | 3.3370 | 3.2820 | 3.2820 | 3.2940 | 3.2940 | 2 |
| 19 ene 2024 | 3.3250 | 3.3200 | 3.3100 | 3.3250 | 3.3250 | 524 |
| 18 ene 2024 | 3.3470 | 3.3200 | 3.3180 | 3.3410 | 3.3410 | 900 |
| 17 ene 2024 | 3.3230 | 3.3220 | 3.3180 | 3.3210 | 3.3210 | 1,940 |
| 16 ene 2024 | 3.3820 | 3.3460 | 3.3200 | 3.3600 | 3.3600 | 365 |
| 15 ene 2024 | 3.3700 | 3.3820 | 3.3760 | 3.3640 | 3.3640 | 127 |
| 12 ene 2024 | 3.3780 | 3.3680 | 3.3660 | 3.3840 | 3.3840 | 413 |
| 11 ene 2024 | 3.4090 | 3.3800 | 3.3500 | 3.3840 | 3.3840 | 727 |
| 10 ene 2024 | 3.4250 | 3.3940 | 3.3780 | 3.4070 | 3.4070 | 4,593 |
| 09 ene 2024 | 3.3920 | 3.3940 | 3.3940 | 3.3900 | 3.3900 | 2 |
| 08 ene 2024 | 3.3840 | 3.3980 | 3.3840 | 3.3980 | 3.3980 | 3,776 |
| 05 ene 2024 | 3.3700 | 3.3640 | 3.3640 | 3.3620 | 3.3620 | 434 |
| 04 ene 2024 | 3.3800 | 3.3800 | 3.3560 | 3.3720 | 3.3720 | 418 |
| 03 ene 2024 | 3.4270 | 3.3770 | 3.3460 | 3.3780 | 3.3780 | 2,632 |
| 02 ene 2024 | 3.4330 | 3.4140 | 3.3960 | 3.3960 | 3.3960 | 169 |
| 29 dic 2023 | 3.4440 | 3.4400 | 3.4400 | 3.4440 | 3.4440 | 876 |
| 28 dic 2023 | 3.4560 | 3.4500 | 3.4380 | 3.4520 | 3.4520 | 1,023 |
| 27 dic 2023 | 3.4580 | 3.5420 | 3.4360 | 3.4310 | 3.4310 | 1,101 |
| 22 dic 2023 | 3.4560 | 3.4480 | 3.4480 | 3.4540 | 3.4540 | 2,346 |
| 21 dic 2023 | 3.4030 | 3.4540 | 3.4040 | 3.4500 | 3.4500 | 2,049 |
| *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.