U.S. markets closed
F S&P 500
5,541.00 +4.00 (+0.07%) F Dow Jones
39,514.00 -12.00 (-0.03%) F Nasdaq
20,002.50 +30.25 (+0.15%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.05 +0.22 (+0.27%) Oro
2,326.20 -4.60 (-0.20%)
Banca Monte dei Paschi di Siena S.p.A. (0RK6.IL)
IOB - IOB Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:28PM BST
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 0.0000 | 0.0000 | 0.0000 | 4.5380 | 4.5380 | 920 |
| 24 jun 2024 | 4.4360 | 4.6270 | 4.4830 | 4.5815 | 4.5815 | 2,275,945 |
| 21 jun 2024 | 4.6190 | 4.6080 | 4.3600 | 4.4025 | 4.4025 | 2,913,141 |
| 20 jun 2024 | 4.5610 | 4.6090 | 4.5470 | 4.5900 | 4.5900 | 1,129,248 |
| 19 jun 2024 | 4.5360 | 4.6300 | 4.4690 | 4.6020 | 4.6020 | 1,914,870 |
| 18 jun 2024 | 4.4310 | 4.5340 | 4.4020 | 4.5110 | 4.5110 | 1,802,234 |
| 17 jun 2024 | 4.3425 | 4.4200 | 4.3200 | 4.3685 | 4.3685 | 1,972,641 |
| 14 jun 2024 | 4.5030 | 4.4960 | 4.1660 | 4.3465 | 4.3465 | 7,310,633 |
| 13 jun 2024 | 4.6765 | 4.6360 | 4.4680 | 4.5020 | 4.5020 | 2,251,894 |
| 12 jun 2024 | 4.6450 | 4.7600 | 4.6650 | 4.7020 | 4.7020 | 3,014,537 |
| 11 jun 2024 | 4.8560 | 4.8850 | 4.6260 | 4.6760 | 4.6760 | 5,005,638 |
| 10 jun 2024 | 4.9000 | 4.9490 | 4.8270 | 4.8635 | 4.8635 | 1,159,369 |
| 07 jun 2024 | 4.9565 | 4.9890 | 4.8660 | 4.9320 | 4.9320 | 1,921,787 |
| 06 jun 2024 | 4.8915 | 4.9640 | 4.7640 | 4.9535 | 4.9535 | 2,152,185 |
| 05 jun 2024 | 4.8045 | 4.8680 | 4.7310 | 4.8065 | 4.8065 | 2,039,536 |
| 04 jun 2024 | 4.9145 | 4.9170 | 4.6980 | 4.7665 | 4.7665 | 3,733,066 |
| 03 jun 2024 | 4.9560 | 5.0200 | 4.9010 | 4.9065 | 4.9065 | 1,487,570 |
| 31 may 2024 | 4.9395 | 5.0180 | 4.9090 | 4.9340 | 4.9340 | 2,054,909 |
| 30 may 2024 | 4.8195 | 4.9950 | 4.7710 | 4.9225 | 4.9225 | 3,546,677 |
| 29 may 2024 | 4.9220 | 5.0600 | 4.5830 | 4.8295 | 4.8295 | 11,744,446 |
| 28 may 2024 | 5.0930 | 5.2300 | 5.0560 | 5.1000 | 5.1000 | 2,991,087 |
| 24 may 2024 | 5.0850 | 5.0400 | 4.9340 | 5.0230 | 5.0230 | 1,953,908 |
| 23 may 2024 | 5.0755 | 5.1140 | 4.9550 | 5.0555 | 5.0555 | 3,838,566 |
| 22 may 2024 | 4.9855 | 5.1740 | 4.9580 | 5.0860 | 5.0860 | 4,002,761 |
| 21 may 2024 | 5.0100 | 5.0540 | 4.9190 | 4.9615 | 4.9615 | 3,352,477 |
| 20 may 2024 | 5.1250 | 5.2320 | 4.9510 | 4.9965 | 4.9965 | 5,774,032 |
| 20 may 2024 | 0.25 Dividendo | |||||
| 17 may 2024 | 5.2150 | 5.3660 | 5.1940 | 5.3010 | 5.0510 | 6,662,748 |
| 16 may 2024 | 5.0455 | 5.2200 | 5.0400 | 5.1670 | 4.9233 | 4,702,964 |
| 15 may 2024 | 4.9015 | 5.0480 | 4.8770 | 5.0200 | 4.7833 | 9,086,374 |
| 14 may 2024 | 4.7560 | 4.9180 | 4.7370 | 4.9050 | 4.6737 | 2,974,131 |
| 13 may 2024 | 4.7300 | 4.7620 | 4.6840 | 4.7275 | 4.5045 | 1,641,489 |
| 10 may 2024 | 4.7135 | 4.7850 | 4.6940 | 4.7525 | 4.5284 | 1,743,909 |
| 09 may 2024 | 4.6390 | 4.6950 | 4.5710 | 4.6670 | 4.4469 | 1,784,033 |
| 08 may 2024 | 4.6345 | 4.7320 | 4.5420 | 4.6140 | 4.3964 | 1,606,652 |
| 07 may 2024 | 4.6265 | 4.7310 | 4.5250 | 4.6710 | 4.4507 | 2,953,122 |
| 03 may 2024 | 4.8125 | 4.8390 | 4.5000 | 4.5575 | 4.3426 | 2,748,749 |
| 02 may 2024 | 4.5230 | 4.8300 | 4.6180 | 4.8130 | 4.5860 | 2,518,955 |
| 01 may 2024 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | 4.3464 | - |
| 30 abr 2024 | 4.4910 | 4.6100 | 4.4890 | 4.5615 | 4.3464 | 1,342,353 |
| 29 abr 2024 | 4.4740 | 4.5950 | 4.4330 | 4.5130 | 4.3002 | 1,275,855 |
| 26 abr 2024 | 4.3420 | 4.5070 | 4.3730 | 4.4865 | 4.2749 | 1,474,265 |
| 25 abr 2024 | 4.2930 | 4.4040 | 4.2940 | 4.3225 | 4.1186 | 949,834 |
| 24 abr 2024 | 4.4380 | 4.4540 | 4.2860 | 4.3160 | 4.1125 | 1,805,713 |
| 23 abr 2024 | 4.2905 | 4.4180 | 4.2800 | 4.3770 | 4.1706 | 1,865,705 |
| 22 abr 2024 | 4.1940 | 4.3100 | 4.1720 | 4.2745 | 4.0729 | 1,299,625 |
| 19 abr 2024 | 4.1295 | 4.2120 | 4.1240 | 4.1530 | 3.9571 | 917,412 |
| 18 abr 2024 | 4.0785 | 4.2000 | 4.0900 | 4.1550 | 3.9590 | 1,979,324 |
| 17 abr 2024 | 3.9875 | 4.1290 | 3.9920 | 4.0990 | 3.9057 | 1,542,600 |
| 16 abr 2024 | 4.0000 | 4.0280 | 3.9360 | 4.0050 | 3.8161 | 1,808,811 |
| 15 abr 2024 | 3.9960 | 4.1010 | 3.9720 | 3.9830 | 3.7952 | 2,833,683 |
| 12 abr 2024 | 4.0855 | 4.0960 | 3.9640 | 3.9660 | 3.7790 | 2,674,519 |
| 11 abr 2024 | 4.1785 | 4.1890 | 3.8960 | 4.0345 | 3.8442 | 4,034,956 |
| 10 abr 2024 | 4.0275 | 4.1870 | 4.0080 | 4.1820 | 3.9848 | 4,236,676 |
| 09 abr 2024 | 4.0955 | 4.0970 | 3.9610 | 3.9730 | 3.7856 | 3,931,685 |
| 08 abr 2024 | 4.0625 | 4.0830 | 3.9830 | 4.0665 | 3.8747 | 2,499,760 |
| 05 abr 2024 | 4.1265 | 4.1340 | 3.9610 | 4.0345 | 3.8442 | 4,749,672 |
| 04 abr 2024 | 4.1835 | 4.2270 | 4.1410 | 4.1530 | 3.9571 | 2,327,626 |
| 03 abr 2024 | 4.1425 | 4.2100 | 4.0940 | 4.1770 | 3.9800 | 2,479,969 |
| 02 abr 2024 | 4.1850 | 4.2330 | 4.1100 | 4.1470 | 3.9514 | 2,958,420 |
| 28 mar 2024 | 4.2315 | 4.3250 | 4.1660 | 4.1980 | 4.0000 | 5,377,682 |
| 27 mar 2024 | 4.1360 | 4.3450 | 4.0720 | 4.2265 | 4.0272 | 9,894,809 |
| 26 mar 2024 | 4.2220 | 4.2960 | 4.2150 | 4.2720 | 4.0705 | 2,209,396 |
| 25 mar 2024 | 4.1890 | 4.2390 | 4.1730 | 4.2325 | 4.0329 | 2,735,736 |
| 22 mar 2024 | 4.2820 | 4.2610 | 4.1250 | 4.1740 | 3.9772 | 3,727,718 |
| 21 mar 2024 | 4.3875 | 4.3990 | 4.1930 | 4.2695 | 4.0681 | 3,060,549 |
| 20 mar 2024 | 4.3080 | 4.3860 | 4.2450 | 4.3375 | 4.1329 | 2,953,360 |
| 19 mar 2024 | 4.2685 | 4.3890 | 4.2280 | 4.3130 | 4.1096 | 2,906,719 |
| 18 mar 2024 | 4.2200 | 4.3450 | 4.2160 | 4.2395 | 4.0396 | 5,198,674 |
| 15 mar 2024 | 4.0550 | 4.2130 | 4.0430 | 4.1900 | 3.9924 | 4,846,699 |
| 14 mar 2024 | 4.1000 | 4.0960 | 4.0000 | 4.0165 | 3.8271 | 2,360,206 |
| 13 mar 2024 | 4.0640 | 4.1380 | 4.0460 | 4.0950 | 3.9019 | 3,403,325 |
| 12 mar 2024 | 3.8805 | 4.0570 | 3.8520 | 4.0425 | 3.8519 | 3,057,536 |
| 11 mar 2024 | 3.8735 | 3.8750 | 3.7210 | 3.8590 | 3.6770 | 2,546,788 |
| 08 mar 2024 | 3.9215 | 3.9710 | 3.8450 | 3.8450 | 3.6637 | 1,455,950 |
| 07 mar 2024 | 3.9275 | 3.9950 | 3.8750 | 3.9415 | 3.7556 | 1,022,192 |
| 06 mar 2024 | 3.9560 | 3.9910 | 3.8920 | 3.9540 | 3.7675 | 1,016,119 |
| 05 mar 2024 | 3.9280 | 4.0160 | 3.9300 | 3.9645 | 3.7775 | 1,261,747 |
| 04 mar 2024 | 3.8965 | 3.9390 | 3.8650 | 3.9060 | 3.7218 | 1,400,970 |
| 01 mar 2024 | 3.7850 | 3.9570 | 3.8080 | 3.8965 | 3.7127 | 3,316,069 |
| 29 feb 2024 | 3.7230 | 3.8050 | 3.7320 | 3.7640 | 3.5865 | 1,402,904 |
| 28 feb 2024 | 3.7010 | 3.7750 | 3.6850 | 3.7315 | 3.5555 | 1,605,042 |
| 27 feb 2024 | 3.7655 | 3.7930 | 3.6720 | 3.6865 | 3.5126 | 1,682,507 |
| 26 feb 2024 | 3.7760 | 3.8480 | 3.7220 | 3.7535 | 3.5765 | 2,225,369 |
| 23 feb 2024 | 3.6590 | 3.7900 | 3.6730 | 3.7340 | 3.5579 | 2,275,319 |
| 22 feb 2024 | 3.5780 | 3.6900 | 3.5830 | 3.6435 | 3.4717 | 1,884,570 |
| 21 feb 2024 | 3.4820 | 3.6630 | 3.4600 | 3.5850 | 3.4159 | 5,249,945 |
| 20 feb 2024 | 3.5140 | 3.5070 | 3.4440 | 3.4755 | 3.3116 | 1,310,776 |
| 19 feb 2024 | 3.5210 | 3.5600 | 3.4710 | 3.5105 | 3.3449 | 1,546,731 |
| 16 feb 2024 | 3.5875 | 3.6200 | 3.5060 | 3.5205 | 3.3545 | 1,331,695 |
| 15 feb 2024 | 3.6490 | 3.7350 | 3.5670 | 3.6025 | 3.4326 | 2,002,713 |
| 14 feb 2024 | 3.5435 | 3.6660 | 3.5090 | 3.6620 | 3.4893 | 2,730,846 |
| 13 feb 2024 | 3.5335 | 3.6120 | 3.4970 | 3.5675 | 3.3993 | 3,237,814 |
| 12 feb 2024 | 3.5540 | 3.6190 | 3.5110 | 3.5210 | 3.3549 | 3,384,165 |
| 09 feb 2024 | 3.5650 | 3.6120 | 3.4700 | 3.5135 | 3.3478 | 4,129,093 |
| 08 feb 2024 | 3.5515 | 3.6070 | 3.4470 | 3.5785 | 3.4097 | 7,257,349 |
| 07 feb 2024 | 3.5445 | 3.6120 | 3.4610 | 3.5835 | 3.4145 | 11,048,804 |
| 06 feb 2024 | 3.3510 | 3.4400 | 3.3260 | 3.3465 | 3.1887 | 3,548,059 |
| 05 feb 2024 | 3.2640 | 3.3770 | 3.2320 | 3.3545 | 3.1963 | 4,807,996 |
| 02 feb 2024 | 3.1965 | 3.2310 | 3.1510 | 3.2100 | 3.0586 | 2,070,704 |
| *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.