Bank of Ireland Group plc (BIRG.IR)
Irish - Irish Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 03:28PM IST. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 10.63 | 10.66 | 10.38 | 10.40 | 10.40 | 1,449,871 |
| 31 may 2024 | 10.43 | 10.56 | 10.43 | 10.52 | 10.52 | 4,270,149 |
| 30 may 2024 | 10.25 | 10.52 | 10.22 | 10.44 | 10.44 | 1,674,691 |
| 29 may 2024 | 10.38 | 10.47 | 10.27 | 10.28 | 10.28 | 1,924,218 |
| 28 may 2024 | 10.38 | 10.48 | 10.34 | 10.39 | 10.39 | 1,906,417 |
| 27 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 10.49 | 10.65 | 10.44 | 10.57 | 10.57 | 1,954,668 |
| 23 may 2024 | 10.67 | 10.69 | 10.46 | 10.60 | 10.60 | 2,075,457 |
| 22 may 2024 | 10.55 | 10.74 | 10.55 | 10.70 | 10.70 | 3,149,383 |
| 21 may 2024 | 10.38 | 10.49 | 10.30 | 10.49 | 10.49 | 1,994,536 |
| 20 may 2024 | 10.40 | 10.48 | 10.35 | 10.41 | 10.41 | 978,627 |
| 17 may 2024 | 10.11 | 10.39 | 10.10 | 10.38 | 10.38 | 2,465,354 |
| 16 may 2024 | 10.13 | 10.22 | 10.11 | 10.15 | 10.15 | 1,503,026 |
| 15 may 2024 | 10.18 | 10.24 | 10.03 | 10.13 | 10.13 | 1,947,037 |
| 14 may 2024 | 10.00 | 10.17 | 9.94 | 10.17 | 10.17 | 1,678,800 |
| 13 may 2024 | 9.87 | 10.01 | 9.87 | 10.01 | 10.01 | 1,589,518 |
| 10 may 2024 | 9.87 | 9.96 | 9.82 | 9.85 | 9.85 | 2,517,448 |
| 09 may 2024 | 10.00 | 10.00 | 9.82 | 9.82 | 9.82 | 2,129,953 |
| 09 may 2024 | 0.6 Dividendo | |||||
| 08 may 2024 | 10.78 | 10.80 | 10.50 | 10.59 | 9.99 | 2,784,487 |
| 07 may 2024 | 10.30 | 10.76 | 10.26 | 10.73 | 10.13 | 4,006,847 |
| 03 may 2024 | 10.35 | 10.43 | 10.10 | 10.12 | 9.55 | 3,431,333 |
| 02 may 2024 | 10.13 | 10.41 | 10.13 | 10.32 | 9.74 | 2,867,147 |
| 30 abr 2024 | 10.15 | 10.20 | 10.05 | 10.05 | 9.48 | 3,839,173 |
| 29 abr 2024 | 10.15 | 10.27 | 10.10 | 10.10 | 9.52 | 3,219,570 |
| 26 abr 2024 | 10.45 | 10.47 | 10.10 | 10.12 | 9.55 | 2,810,478 |
| 25 abr 2024 | 10.31 | 10.43 | 10.24 | 10.35 | 9.77 | 1,877,807 |
| 24 abr 2024 | 10.30 | 10.35 | 10.20 | 10.27 | 9.69 | 1,695,760 |
| 23 abr 2024 | 10.15 | 10.37 | 10.12 | 10.27 | 9.69 | 2,484,790 |
| 22 abr 2024 | 10.09 | 10.18 | 9.96 | 10.07 | 9.50 | 2,993,918 |
| 19 abr 2024 | 9.92 | 10.07 | 9.83 | 10.06 | 9.49 | 2,583,119 |
| 18 abr 2024 | 9.71 | 10.05 | 9.70 | 10.02 | 9.45 | 2,739,734 |
| 17 abr 2024 | 9.46 | 9.81 | 9.46 | 9.67 | 9.13 | 4,736,217 |
| 16 abr 2024 | 9.55 | 9.70 | 9.44 | 9.45 | 8.91 | 2,464,920 |
| 15 abr 2024 | 9.76 | 9.86 | 9.68 | 9.69 | 9.14 | 2,459,315 |
| 12 abr 2024 | 10.01 | 10.14 | 9.76 | 9.77 | 9.22 | 2,495,476 |
| 11 abr 2024 | 10.09 | 10.12 | 9.80 | 9.82 | 9.26 | 2,958,501 |
| 10 abr 2024 | 9.92 | 10.15 | 9.87 | 10.08 | 9.51 | 3,516,329 |
| 09 abr 2024 | 9.92 | 9.94 | 9.76 | 9.84 | 9.29 | 4,342,626 |
| 08 abr 2024 | 9.92 | 10.00 | 9.86 | 9.96 | 9.40 | 3,400,159 |
| 05 abr 2024 | 9.78 | 9.95 | 9.74 | 9.95 | 9.39 | 2,494,349 |
| 04 abr 2024 | 9.76 | 9.94 | 9.69 | 9.87 | 9.31 | 2,053,780 |
| 03 abr 2024 | 9.60 | 9.74 | 9.55 | 9.67 | 9.12 | 2,894,183 |
| 02 abr 2024 | 9.45 | 9.59 | 9.38 | 9.55 | 9.01 | 2,816,590 |
| 28 mar 2024 | 9.11 | 9.53 | 9.06 | 9.45 | 8.91 | 3,397,599 |
| 27 mar 2024 | 9.07 | 9.14 | 9.00 | 9.03 | 8.52 | 1,556,466 |
| 26 mar 2024 | 8.88 | 9.06 | 8.83 | 9.06 | 8.55 | 1,564,159 |
| 25 mar 2024 | 9.13 | 9.19 | 8.85 | 8.88 | 8.37 | 2,214,174 |
| 22 mar 2024 | 9.18 | 9.27 | 9.05 | 9.09 | 8.57 | 1,938,896 |
| 21 mar 2024 | 8.96 | 9.25 | 8.86 | 9.21 | 8.69 | 3,117,168 |
| 20 mar 2024 | 9.08 | 9.09 | 8.86 | 8.90 | 8.40 | 4,022,224 |
| 19 mar 2024 | 8.92 | 9.09 | 8.88 | 9.08 | 8.57 | 2,360,812 |
| 18 mar 2024 | 8.92 | 9.01 | 8.89 | 8.92 | 8.42 | 1,632,580 |
| 15 mar 2024 | 8.77 | 8.97 | 8.77 | 8.91 | 8.41 | 6,604,190 |
| 14 mar 2024 | 8.81 | 8.90 | 8.72 | 8.76 | 8.26 | 3,166,480 |
| 13 mar 2024 | 8.91 | 8.93 | 8.83 | 8.85 | 8.35 | 1,942,511 |
| 12 mar 2024 | 8.75 | 8.94 | 8.70 | 8.92 | 8.41 | 3,690,148 |
| 11 mar 2024 | 8.70 | 8.77 | 8.60 | 8.70 | 8.21 | 4,460,868 |
| 08 mar 2024 | 8.73 | 8.82 | 8.68 | 8.74 | 8.25 | 3,695,767 |
| 07 mar 2024 | 8.74 | 8.90 | 8.65 | 8.74 | 8.24 | 4,703,738 |
| 06 mar 2024 | 8.52 | 8.76 | 8.50 | 8.76 | 8.26 | 4,190,920 |
| 05 mar 2024 | 8.28 | 8.49 | 8.26 | 8.47 | 7.99 | 2,038,243 |
| 04 mar 2024 | 8.40 | 8.52 | 8.37 | 8.43 | 7.95 | 1,964,638 |
| 01 mar 2024 | 8.03 | 8.38 | 8.01 | 8.36 | 7.89 | 4,225,194 |
| 29 feb 2024 | 8.36 | 8.38 | 8.05 | 8.05 | 7.60 | 5,688,732 |
| 28 feb 2024 | 8.39 | 8.51 | 8.27 | 8.34 | 7.86 | 4,383,917 |
| 27 feb 2024 | 7.99 | 8.38 | 7.95 | 8.32 | 7.85 | 8,146,345 |
| 26 feb 2024 | 8.30 | 8.45 | 7.87 | 8.14 | 7.68 | 6,556,213 |
| 23 feb 2024 | 8.82 | 9.12 | 8.80 | 9.10 | 8.58 | 3,239,751 |
| 22 feb 2024 | 8.58 | 8.94 | 8.56 | 8.85 | 8.34 | 2,105,511 |
| 21 feb 2024 | 8.44 | 8.52 | 8.40 | 8.49 | 8.01 | 1,440,975 |
| 20 feb 2024 | 8.49 | 8.52 | 8.40 | 8.44 | 7.96 | 1,016,926 |
| 19 feb 2024 | 8.46 | 8.58 | 8.42 | 8.52 | 8.04 | 1,268,047 |
| 16 feb 2024 | 8.34 | 8.58 | 8.30 | 8.46 | 7.98 | 1,754,218 |
| 15 feb 2024 | 8.27 | 8.38 | 8.20 | 8.31 | 7.84 | 1,974,652 |
| 14 feb 2024 | 8.15 | 8.39 | 8.11 | 8.26 | 7.80 | 2,267,715 |
| 13 feb 2024 | 8.23 | 8.33 | 8.16 | 8.16 | 7.70 | 1,168,995 |
| 12 feb 2024 | 8.20 | 8.34 | 8.10 | 8.23 | 7.77 | 1,072,392 |
| 09 feb 2024 | 8.02 | 8.23 | 8.00 | 8.23 | 7.76 | 2,746,456 |
| 08 feb 2024 | 8.07 | 8.16 | 8.00 | 8.02 | 7.57 | 1,534,743 |
| 07 feb 2024 | 7.96 | 8.14 | 7.91 | 8.08 | 7.62 | 1,842,954 |
| 06 feb 2024 | 8.12 | 8.21 | 8.02 | 8.02 | 7.57 | 2,214,311 |
| 05 feb 2024 | 8.31 | 8.40 | 8.02 | 8.07 | 7.61 | 1,719,176 |
| 02 feb 2024 | 8.40 | 8.40 | 8.19 | 8.25 | 7.78 | 1,817,754 |
| 01 feb 2024 | 8.36 | 8.56 | 8.30 | 8.32 | 7.85 | 1,551,610 |
| 31 ene 2024 | 8.60 | 8.79 | 8.52 | 8.53 | 8.05 | 3,025,726 |
| 30 ene 2024 | 8.34 | 8.61 | 8.31 | 8.61 | 8.12 | 2,219,106 |
| 29 ene 2024 | 8.35 | 8.45 | 8.18 | 8.32 | 7.85 | 1,831,129 |
| 26 ene 2024 | 8.17 | 8.36 | 8.09 | 8.33 | 7.86 | 1,018,955 |
| 25 ene 2024 | 8.21 | 8.30 | 8.14 | 8.20 | 7.74 | 2,136,321 |
| 24 ene 2024 | 8.28 | 8.32 | 8.19 | 8.24 | 7.77 | 1,247,831 |
| 23 ene 2024 | 8.26 | 8.29 | 8.10 | 8.20 | 7.73 | 1,948,849 |
| 22 ene 2024 | 8.24 | 8.32 | 8.13 | 8.22 | 7.75 | 1,111,179 |
| 19 ene 2024 | 8.15 | 8.21 | 8.06 | 8.13 | 7.67 | 1,692,344 |
| 18 ene 2024 | 7.95 | 8.15 | 7.87 | 8.09 | 7.63 | 1,751,808 |
| 17 ene 2024 | 8.05 | 8.07 | 7.73 | 7.92 | 7.48 | 2,040,918 |
| 16 ene 2024 | 8.14 | 8.14 | 7.97 | 8.10 | 7.64 | 3,509,143 |
| 15 ene 2024 | 8.30 | 8.33 | 8.28 | 8.29 | 7.82 | 1,172,316 |
| 12 ene 2024 | 8.37 | 8.43 | 8.28 | 8.31 | 7.84 | 1,491,130 |
| 11 ene 2024 | 8.59 | 8.64 | 8.30 | 8.32 | 7.84 | 1,681,654 |
| *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.