Commercial International Bank (Egypt) S.A.E. (CBKD.IL)
IOB - IOB Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.5620 | 1.5700 | 1.5540 | 1.5600 | 1.5600 | 504,779 |
| 16 may 2024 | 1.5480 | 1.5740 | 1.5300 | 1.5540 | 1.5540 | 3,553,434 |
| 15 may 2024 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | 1.5400 | 2,835,273 |
| 14 may 2024 | 1.5200 | 1.5300 | 1.4980 | 1.5300 | 1.5300 | 2,518,740 |
| 13 may 2024 | 1.5340 | 1.5400 | 1.5060 | 1.5160 | 1.5160 | 2,074,148 |
| 10 may 2024 | 1.5160 | 1.5500 | 1.4900 | 1.5440 | 1.5440 | 753,783 |
| 09 may 2024 | 1.4800 | 1.5280 | 1.4800 | 1.5120 | 1.5120 | 2,418,083 |
| 08 may 2024 | 1.6280 | 1.6280 | 1.4780 | 1.5120 | 1.5120 | 2,720,787 |
| 07 may 2024 | 1.5200 | 1.5400 | 1.4820 | 1.5300 | 1.5300 | 2,611,211 |
| 03 may 2024 | 1.5300 | 1.5300 | 1.4620 | 1.4940 | 1.4940 | 522,427 |
| 02 may 2024 | 1.4940 | 1.5020 | 1.4860 | 1.5000 | 1.5000 | 382,668 |
| 01 may 2024 | 1.5300 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 1,162,865 |
| 30 abr 2024 | 1.5140 | 1.5300 | 1.4600 | 1.4820 | 1.4820 | 1,925,263 |
| 29 abr 2024 | 1.5000 | 1.5240 | 1.4500 | 1.5240 | 1.5240 | 2,133,977 |
| 26 abr 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5140 | 1.5140 | 483,737 |
| 25 abr 2024 | 1.5320 | 1.5380 | 1.5080 | 1.5120 | 1.5120 | 338,672 |
| 24 abr 2024 | 1.5300 | 1.5640 | 1.5120 | 1.5240 | 1.5240 | 2,760,525 |
| 23 abr 2024 | 1.5860 | 1.5920 | 1.5480 | 1.5480 | 1.5480 | 2,497,337 |
| 22 abr 2024 | 1.6020 | 1.6060 | 1.5860 | 1.5900 | 1.5900 | 3,983,819 |
| 19 abr 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 18 abr 2024 | 1.6460 | 1.6460 | 1.5960 | 1.6180 | 1.6180 | 2,339,543 |
| 18 abr 2024 | 0.011447 Dividendo | |||||
| 17 abr 2024 | 1.6020 | 1.6220 | 1.6020 | 1.6100 | 1.5986 | 1,378,663 |
| 16 abr 2024 | 1.6300 | 1.6300 | 1.5980 | 1.6100 | 1.5986 | 1,304,132 |
| 15 abr 2024 | 1.6000 | 1.6240 | 1.6000 | 1.6100 | 1.5986 | 1,710,195 |
| 12 abr 2024 | 1.6460 | 1.6460 | 1.6140 | 1.6140 | 1.6025 | 514,473 |
| 11 abr 2024 | 1.6020 | 1.6300 | 1.5980 | 1.6040 | 1.5926 | 749,209 |
| 10 abr 2024 | 1.6320 | 1.6320 | 1.6000 | 1.6160 | 1.6045 | 730,364 |
| 09 abr 2024 | 1.5900 | 1.6460 | 1.5900 | 1.6200 | 1.6085 | 394,854 |
| 08 abr 2024 | 1.5960 | 1.6220 | 1.5960 | 1.6000 | 1.5886 | 1,684,061 |
| 05 abr 2024 | 1.6140 | 1.6180 | 1.5960 | 1.5960 | 1.5847 | 1,122,470 |
| 04 abr 2024 | 1.6000 | 1.6200 | 1.5940 | 1.6140 | 1.6025 | 1,512,406 |
| 03 abr 2024 | 1.6300 | 1.6360 | 1.5820 | 1.5900 | 1.5787 | 1,537,419 |
| 02 abr 2024 | 1.6300 | 1.6560 | 1.6000 | 1.6300 | 1.6184 | 5,614,827 |
| 28 mar 2024 | 1.6300 | 1.6320 | 1.5920 | 1.5940 | 1.5827 | 3,044,642 |
| 27 mar 2024 | 1.7580 | 1.7580 | 1.6300 | 1.6340 | 1.6224 | 2,274,417 |
| 26 mar 2024 | 1.7180 | 1.7540 | 1.6900 | 1.6900 | 1.6780 | 2,952,500 |
| 25 mar 2024 | 1.7500 | 1.7500 | 1.6960 | 1.7280 | 1.7157 | 2,372,686 |
| 22 mar 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7200 | 1.7078 | 131,244 |
| 21 mar 2024 | 1.6720 | 1.7300 | 1.6720 | 1.7280 | 1.7157 | 2,107,539 |
| 20 mar 2024 | 1.6820 | 1.7200 | 1.6800 | 1.7000 | 1.6879 | 2,357,275 |
| 19 mar 2024 | 1.7220 | 1.7420 | 1.6900 | 1.6960 | 1.6839 | 4,996,830 |
| 18 mar 2024 | 1.8300 | 1.8300 | 1.7220 | 1.7220 | 1.7098 | 3,317,319 |
| 15 mar 2024 | 1.8160 | 1.8200 | 1.7700 | 1.8100 | 1.7971 | 4,366,468 |
| 14 mar 2024 | 1.7700 | 1.8300 | 1.7680 | 1.7820 | 1.7693 | 3,591,168 |
| 13 mar 2024 | 1.8480 | 1.8480 | 1.7500 | 1.7740 | 1.7614 | 7,744,272 |
| 12 mar 2024 | 1.8180 | 1.8380 | 1.7440 | 1.8300 | 1.8170 | 15,224,962 |
| 11 mar 2024 | 1.6200 | 1.8260 | 1.6200 | 1.8200 | 1.8071 | 27,507,120 |
| 08 mar 2024 | 1.4900 | 1.5080 | 1.4840 | 1.5060 | 1.4953 | 2,056,812 |
| 07 mar 2024 | 1.4000 | 1.5160 | 1.4000 | 1.5000 | 1.4893 | 12,813,294 |
| 06 mar 2024 | 1.4960 | 1.6000 | 1.4100 | 1.4500 | 1.4397 | 13,416,626 |
| 05 mar 2024 | 1.4500 | 1.5000 | 1.4220 | 1.4960 | 1.4854 | 10,376,326 |
| 04 mar 2024 | 1.3800 | 1.4500 | 1.3600 | 1.4500 | 1.4397 | 10,174,544 |
| 01 mar 2024 | 1.3700 | 1.3760 | 1.3240 | 1.3300 | 1.3205 | 2,421,450 |
| 29 feb 2024 | 1.3340 | 1.3820 | 1.3340 | 1.3800 | 1.3702 | 3,609,748 |
| 28 feb 2024 | 1.3360 | 1.3880 | 1.3360 | 1.3780 | 1.3682 | 5,819,340 |
| 27 feb 2024 | 1.3900 | 1.3900 | 1.3260 | 1.3500 | 1.3404 | 8,232,322 |
| 26 feb 2024 | 1.3100 | 1.3840 | 1.3000 | 1.3700 | 1.3603 | 12,746,130 |
| 23 feb 2024 | 1.2300 | 1.2880 | 1.2240 | 1.2800 | 1.2709 | 3,424,904 |
| 22 feb 2024 | 1.1740 | 1.2200 | 1.1740 | 1.2200 | 1.2113 | 3,545,806 |
| 21 feb 2024 | 1.1740 | 1.1900 | 1.1700 | 1.1900 | 1.1815 | 4,841,308 |
| 20 feb 2024 | 1.1680 | 1.1800 | 1.1600 | 1.1760 | 1.1676 | 7,557,066 |
| 19 feb 2024 | 1.1800 | 1.1800 | 1.1620 | 1.1680 | 1.1597 | 4,629,730 |
| 16 feb 2024 | 1.1720 | 1.1760 | 1.1680 | 1.1700 | 1.1617 | 187,885 |
| 15 feb 2024 | 1.1760 | 1.1760 | 1.1540 | 1.1680 | 1.1597 | 1,899,523 |
| 14 feb 2024 | 1.1640 | 1.1800 | 1.1580 | 1.1640 | 1.1557 | 3,617,017 |
| 13 feb 2024 | 1.1700 | 1.1780 | 1.1580 | 1.1600 | 1.1518 | 8,288,146 |
| 12 feb 2024 | 1.1600 | 1.1880 | 1.1400 | 1.1660 | 1.1577 | 4,802,008 |
| 09 feb 2024 | 1.1740 | 1.1780 | 1.1420 | 1.1500 | 1.1418 | 483,642 |
| 08 feb 2024 | 1.1560 | 1.1720 | 1.1240 | 1.1640 | 1.1557 | 4,307,384 |
| 07 feb 2024 | 1.1700 | 1.1900 | 1.1500 | 1.1540 | 1.1458 | 4,853,704 |
| 06 feb 2024 | 1.2120 | 1.2120 | 1.1600 | 1.1800 | 1.1716 | 4,009,027 |
| 05 feb 2024 | 1.2000 | 1.2200 | 1.1700 | 1.1900 | 1.1815 | 9,573,580 |
| 02 feb 2024 | 1.1700 | 1.1800 | 1.1440 | 1.1560 | 1.1478 | 1,231,745 |
| 01 feb 2024 | 1.1500 | 1.1920 | 1.1420 | 1.1860 | 1.1776 | 4,134,403 |
| 31 ene 2024 | 1.2020 | 1.2200 | 1.1360 | 1.1800 | 1.1716 | 10,390,663 |
| 30 ene 2024 | 1.0840 | 1.1840 | 1.0600 | 1.1540 | 1.1458 | 15,770,056 |
| 29 ene 2024 | 1.0800 | 1.1380 | 1.0660 | 1.0960 | 1.0882 | 6,575,970 |
| 26 ene 2024 | 1.0860 | 1.1200 | 1.0600 | 1.0960 | 1.0882 | 2,879,734 |
| 25 ene 2024 | 1.0920 | 1.1040 | 1.0860 | 1.0900 | 1.0823 | 208,124 |
| 24 ene 2024 | 1.1420 | 1.1440 | 1.0920 | 1.0920 | 1.0842 | 3,943,701 |
| 23 ene 2024 | 1.1800 | 1.1800 | 1.1340 | 1.1380 | 1.1299 | 10,386,882 |
| 22 ene 2024 | 1.1420 | 1.1800 | 1.1340 | 1.1680 | 1.1597 | 13,205,033 |
| 19 ene 2024 | 1.1600 | 1.1640 | 1.1300 | 1.1380 | 1.1299 | 781,029 |
| 18 ene 2024 | 1.1960 | 1.2040 | 1.1520 | 1.1560 | 1.1478 | 4,285,879 |
| 17 ene 2024 | 1.2500 | 1.2500 | 1.1900 | 1.2100 | 1.2014 | 3,966,470 |
| 16 ene 2024 | 1.2500 | 1.2600 | 1.2220 | 1.2460 | 1.2371 | 6,035,178 |
| 15 ene 2024 | 1.2580 | 1.2680 | 1.2340 | 1.2500 | 1.2411 | 8,264,345 |
| 12 ene 2024 | 1.2300 | 1.2460 | 1.2240 | 1.2320 | 1.2232 | 242,717 |
| 11 ene 2024 | 1.2680 | 1.2680 | 1.2300 | 1.2300 | 1.2213 | 2,835,544 |
| 10 ene 2024 | 1.2380 | 1.2560 | 1.2320 | 1.2500 | 1.2411 | 1,986,970 |
| 09 ene 2024 | 1.2700 | 1.2800 | 1.2020 | 1.2480 | 1.2391 | 7,492,166 |
| 08 ene 2024 | 1.2740 | 1.2920 | 1.2600 | 1.2600 | 1.2510 | 5,980,253 |
| 05 ene 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2700 | 1.2610 | 1,338,858 |
| 04 ene 2024 | 1.3060 | 1.3200 | 1.3000 | 1.3040 | 1.2947 | 3,412,116 |
| 03 ene 2024 | 1.3100 | 1.3340 | 1.3000 | 1.3060 | 1.2967 | 5,412,812 |
| 02 ene 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3106 | 13,041,043 |
| 29 dic 2023 | 1.2960 | 1.3020 | 1.2800 | 1.2800 | 1.2709 | 93,595 |
| 28 dic 2023 | 1.3100 | 1.3180 | 1.2920 | 1.2980 | 1.2888 | 2,595,450 |
| 27 dic 2023 | 1.3000 | 1.3200 | 1.2960 | 1.3100 | 1.3007 | 2,185,239 |
| *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.