Bank of Ireland Group plc (BKRIF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:23PM EDT. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 abr 2024 | 10.40 | 10.32 | 10.32 | 10.32 | 10.32 | 1 |
| 16 abr 2024 | 9.85 | 10.19 | 9.85 | 10.19 | 10.19 | 400 |
| 15 abr 2024 | 10.30 | 10.43 | 10.21 | 10.27 | 10.27 | 1,800 |
| 12 abr 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 100 |
| 11 abr 2024 | 10.63 | 10.65 | 10.63 | 10.65 | 10.65 | 1,700 |
| 10 abr 2024 | 10.67 | 10.76 | 10.47 | 10.47 | 10.47 | 5,600 |
| 09 abr 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 200 |
| 08 abr 2024 | 10.50 | 10.68 | 10.50 | 10.50 | 10.50 | 3,900 |
| 05 abr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 500 |
| 04 abr 2024 | 10.75 | 10.75 | 10.42 | 10.42 | 10.42 | 11,300 |
| 03 abr 2024 | 10.31 | 10.51 | 10.31 | 10.35 | 10.35 | 5,500 |
| 02 abr 2024 | 10.07 | 10.08 | 10.07 | 10.08 | 10.08 | 2,200 |
| 01 abr 2024 | 9.98 | 10.05 | 9.98 | 10.04 | 10.04 | 9,800 |
| 28 mar 2024 | 10.00 | 10.10 | 10.00 | 10.09 | 10.09 | 5,700 |
| 27 mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 26 mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 25 mar 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 500 |
| 22 mar 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1,400 |
| 21 mar 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 14,700 |
| 20 mar 2024 | 9.35 | 9.41 | 9.35 | 9.41 | 9.41 | 1,600 |
| 19 mar 2024 | 9.75 | 9.92 | 9.75 | 9.92 | 9.92 | 3,400 |
| 18 mar 2024 | 9.70 | 9.70 | 9.49 | 9.67 | 9.67 | 7,200 |
| 15 mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 100 |
| 14 mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 13 mar 2024 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | 39,400 |
| 12 mar 2024 | 9.86 | 9.86 | 9.80 | 9.80 | 9.80 | 100 |
| 11 mar 2024 | 9.37 | 9.58 | 9.37 | 9.58 | 9.58 | 1,800 |
| 08 mar 2024 | 9.53 | 9.55 | 9.53 | 9.55 | 9.55 | 2,400 |
| 07 mar 2024 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 259,800 |
| 06 mar 2024 | 9.59 | 9.65 | 9.49 | 9.64 | 9.64 | 4,000 |
| 05 mar 2024 | 9.32 | 9.35 | 9.30 | 9.30 | 9.30 | 10,800 |
| 04 mar 2024 | 9.06 | 9.25 | 9.06 | 9.24 | 9.24 | 10,500 |
| 01 mar 2024 | 8.92 | 9.14 | 8.92 | 9.14 | 9.14 | 24,900 |
| 29 feb 2024 | 8.70 | 8.77 | 8.70 | 8.77 | 8.77 | 74,700 |
| 28 feb 2024 | 8.86 | 9.11 | 8.86 | 9.11 | 9.11 | 1,400 |
| 27 feb 2024 | 8.80 | 9.05 | 8.80 | 9.05 | 9.05 | 700 |
| 26 feb 2024 | 8.62 | 9.05 | 8.62 | 8.85 | 8.85 | 43,000 |
| 23 feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 400 |
| 22 feb 2024 | 9.68 | 9.68 | 9.50 | 9.50 | 9.50 | 1,300 |
| 21 feb 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 600 |
| 20 feb 2024 | 9.00 | 9.02 | 8.85 | 8.88 | 8.88 | 2,500 |
| 16 feb 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 700 |
| 15 feb 2024 | 8.69 | 8.94 | 8.68 | 8.68 | 8.68 | 13,500 |
| 14 feb 2024 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 3,600 |
| 13 feb 2024 | 8.75 | 8.81 | 8.63 | 8.63 | 8.63 | 1,500 |
| 12 feb 2024 | 8.89 | 8.90 | 8.65 | 8.65 | 8.65 | 1,200 |
| 09 feb 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1,000 |
| 08 feb 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 300 |
| 07 feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 06 feb 2024 | 8.80 | 8.80 | 8.60 | 8.60 | 8.60 | 3,200 |
| 05 feb 2024 | 8.59 | 8.85 | 8.59 | 8.80 | 8.80 | 5,000 |
| 02 feb 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 1,100 |
| 01 feb 2024 | 9.00 | 9.19 | 9.00 | 9.18 | 9.18 | 1,700 |
| 31 ene 2024 | 9.27 | 9.40 | 9.13 | 9.40 | 9.40 | 600 |
| 30 ene 2024 | 9.10 | 9.19 | 9.10 | 9.19 | 9.19 | 900 |
| 29 ene 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 600 |
| 26 ene 2024 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 700 |
| 25 ene 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | 1,300 |
| 24 ene 2024 | 9.07 | 9.07 | 9.06 | 9.06 | 9.06 | 900 |
| 23 ene 2024 | 9.18 | 9.18 | 8.95 | 8.95 | 8.95 | 1,800 |
| 22 ene 2024 | 8.90 | 9.07 | 8.90 | 9.07 | 9.07 | 1,900 |
| 19 ene 2024 | 9.15 | 9.15 | 8.90 | 8.90 | 8.90 | 1,600 |
| 18 ene 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| 17 ene 2024 | 8.70 | 8.70 | 8.51 | 8.51 | 8.51 | 12,100 |
| 16 ene 2024 | 8.80 | 9.02 | 8.76 | 8.76 | 8.76 | 20,300 |
| 12 ene 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 11 ene 2024 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | 11,700 |
| 10 ene 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 600 |
| 09 ene 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 200 |
| 08 ene 2024 | 9.65 | 9.77 | 9.65 | 9.77 | 9.77 | 1,600 |
| 05 ene 2024 | 9.71 | 9.71 | 9.44 | 9.46 | 9.46 | 14,600 |
| 04 ene 2024 | 9.25 | 9.56 | 9.25 | 9.56 | 9.56 | 1,600 |
| 03 ene 2024 | 9.27 | 9.27 | 9.15 | 9.25 | 9.25 | 4,600 |
| 02 ene 2024 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 600 |
| 29 dic 2023 | 9.26 | 9.26 | 9.13 | 9.13 | 9.13 | 2,800 |
| 28 dic 2023 | 9.28 | 9.28 | 9.12 | 9.16 | 9.16 | 38,400 |
| 27 dic 2023 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 2,600 |
| 26 dic 2023 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | 5,400 |
| 22 dic 2023 | 9.28 | 9.39 | 9.07 | 9.39 | 9.39 | 11,100 |
| 21 dic 2023 | 9.15 | 9.28 | 9.04 | 9.13 | 9.13 | 17,300 |
| 20 dic 2023 | 9.19 | 9.19 | 9.03 | 9.15 | 9.15 | 62,700 |
| 19 dic 2023 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 15,800 |
| 18 dic 2023 | 9.10 | 9.10 | 8.98 | 8.98 | 8.98 | 25,400 |
| 15 dic 2023 | 9.20 | 9.20 | 9.10 | 9.20 | 9.20 | 62,600 |
| 14 dic 2023 | 9.03 | 9.24 | 9.03 | 9.09 | 9.09 | 2,200 |
| 13 dic 2023 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 400 |
| 12 dic 2023 | 8.76 | 8.78 | 8.76 | 8.78 | 8.78 | 6,100 |
| 11 dic 2023 | 8.88 | 8.88 | 8.76 | 8.76 | 8.76 | 1,200 |
| 08 dic 2023 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | 1,700 |
| 07 dic 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 5,000 |
| 06 dic 2023 | 9.06 | 9.39 | 9.06 | 9.16 | 9.16 | 2,300 |
| 05 dic 2023 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 10,200 |
| 04 dic 2023 | 9.57 | 9.57 | 9.48 | 9.57 | 9.57 | 9,800 |
| 01 dic 2023 | 9.31 | 9.56 | 9.31 | 9.50 | 9.50 | 7,700 |
| 30 nov 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 300 |
| 29 nov 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 600 |
| 28 nov 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 27 nov 2023 | 9.65 | 9.65 | 9.30 | 9.52 | 9.52 | 15,300 |
| 24 nov 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 600 |
| 22 nov 2023 | 9.44 | 9.50 | 9.15 | 9.20 | 9.20 | 11,600 |
| *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.