UK markets open in 3 hours 35 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,631.13 +346.59 (+2.01%) CRUDE OIL
83.83 +0.26 (+0.31%) GOLD FUTURES
2,345.60 +3.10 (+0.13%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,551.71 +192.73 (+0.38%)
Mota-Engil, SGPS, S.A. (0FB0.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 06:09PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.1060 | 4.1540 | 4.0540 | 4.0940 | 4.0940 | 77,541 |
| 24 Apr 2024 | 4.2810 | 4.3060 | 4.1942 | 4.2170 | 4.2170 | 19,694 |
| 23 Apr 2024 | 4.2560 | 4.3120 | 4.2440 | 4.2540 | 4.2540 | 59,404 |
| 22 Apr 2024 | 4.2660 | 4.2804 | 4.2000 | 4.2740 | 4.2740 | 54,357 |
| 19 Apr 2024 | 4.1820 | 4.2800 | 4.1240 | 4.1760 | 4.1760 | 72,448 |
| 18 Apr 2024 | 4.1780 | 4.3300 | 4.1720 | 4.2970 | 4.2970 | 76,561 |
| 17 Apr 2024 | 4.2950 | 4.3460 | 4.1620 | 4.2330 | 4.2330 | 47,934 |
| 16 Apr 2024 | 4.3870 | 4.3840 | 4.1000 | 4.1840 | 4.1840 | 143,045 |
| 15 Apr 2024 | 4.4960 | 4.5260 | 4.3300 | 4.4220 | 4.4220 | 64,273 |
| 12 Apr 2024 | 4.5140 | 4.5400 | 4.4300 | 4.4430 | 4.4430 | 62,969 |
| 11 Apr 2024 | 4.5740 | 4.6180 | 4.3300 | 4.4300 | 4.4300 | 138,312 |
| 10 Apr 2024 | 4.6910 | 4.6900 | 4.5900 | 4.6230 | 4.6230 | 75,048 |
| 09 Apr 2024 | 4.7130 | 4.7420 | 4.6360 | 4.6440 | 4.6440 | 32,984 |
| 08 Apr 2024 | 4.6600 | 4.7500 | 4.6000 | 4.7300 | 4.7300 | 34,140 |
| 05 Apr 2024 | 4.6970 | 4.7480 | 4.6160 | 4.6930 | 4.6930 | 72,574 |
| 04 Apr 2024 | 4.8790 | 4.8900 | 4.7498 | 4.8080 | 4.8080 | 47,782 |
| 03 Apr 2024 | 4.7710 | 4.8360 | 4.7680 | 4.8380 | 4.8380 | 40,253 |
| 02 Apr 2024 | 4.8000 | 4.8600 | 4.7600 | 4.8000 | 4.8000 | 49,685 |
| 28 Mar 2024 | 4.9000 | 4.9800 | 4.8150 | 4.8300 | 4.8300 | 201,714 |
| 27 Mar 2024 | 4.9300 | 4.9800 | 4.8350 | 4.9300 | 4.9300 | 26,512 |
| 26 Mar 2024 | 4.9200 | 4.9100 | 4.8200 | 4.8450 | 4.8450 | 15,109 |
| 25 Mar 2024 | 4.7925 | 4.8752 | 4.7500 | 4.8450 | 4.8450 | 8,839 |
| 22 Mar 2024 | 5.0875 | 5.1100 | 4.8750 | 4.9375 | 4.9375 | 30,106 |
| 21 Mar 2024 | 4.8925 | 5.1000 | 4.8850 | 5.0775 | 5.0775 | 45,284 |
| 20 Mar 2024 | 4.7575 | 4.8650 | 4.6950 | 4.8250 | 4.8250 | 42,627 |
| 19 Mar 2024 | 4.8250 | 4.8550 | 4.6600 | 4.6900 | 4.6900 | 47,999 |
| 18 Mar 2024 | 4.8650 | 4.9100 | 4.8200 | 4.8650 | 4.8650 | 33,444 |
| 15 Mar 2024 | 4.8500 | 4.9000 | 4.6500 | 4.8500 | 4.8500 | 281,083 |
| 14 Mar 2024 | 5.0175 | 5.0300 | 4.8647 | 4.8700 | 4.8700 | 52,135 |
| 13 Mar 2024 | 4.9975 | 5.0900 | 4.9650 | 4.9975 | 4.9975 | 154,012 |
| 12 Mar 2024 | 4.9475 | 5.1200 | 4.9200 | 4.9975 | 4.9975 | 99,974 |
| 11 Mar 2024 | 5.0375 | 5.0800 | 4.9650 | 4.9675 | 4.9675 | 23,316 |
| 08 Mar 2024 | 5.2300 | 5.2900 | 5.0597 | 5.0775 | 5.0775 | 1,677,534 |
| 07 Mar 2024 | 5.3700 | 5.4000 | 5.0500 | 5.2300 | 5.2300 | 59,405 |
| 06 Mar 2024 | 5.5150 | 5.8100 | 5.2700 | 5.3300 | 5.3300 | 126,684 |
| 05 Mar 2024 | 5.8850 | 5.9400 | 5.7100 | 5.8850 | 5.8850 | 403,039 |
| 04 Mar 2024 | 5.9050 | 5.9300 | 5.7498 | 5.8150 | 5.8150 | 27,156 |
| 01 Mar 2024 | 5.7500 | 5.8300 | 5.6800 | 5.8250 | 5.8250 | 15,853 |
| 29 Feb 2024 | 5.5150 | 5.7600 | 5.4100 | 5.6600 | 5.6600 | 69,655 |
| 28 Feb 2024 | 5.4650 | 5.5200 | 5.3700 | 5.4650 | 5.4650 | 73,359 |
| 27 Feb 2024 | 5.4050 | 5.4200 | 5.3000 | 5.4050 | 5.4050 | 39,189 |
| 26 Feb 2024 | 5.4950 | 5.5600 | 5.3800 | 5.4950 | 5.4950 | 6,251 |
| 23 Feb 2024 | 5.3900 | 5.5000 | 5.3800 | 5.4550 | 5.4550 | 7,356 |
| 22 Feb 2024 | 5.4750 | 5.5000 | 5.4200 | 5.4750 | 5.4750 | 18,979 |
| 21 Feb 2024 | 5.4250 | 5.4503 | 5.4000 | 5.4250 | 5.4250 | 12,755 |
| 20 Feb 2024 | 5.4450 | 5.5800 | 5.4000 | 5.4450 | 5.4450 | 24,486 |
| 19 Feb 2024 | 5.4350 | 5.5900 | 5.2800 | 5.5750 | 5.5750 | 51,369 |
| 16 Feb 2024 | 5.2100 | 5.3200 | 5.1700 | 5.2800 | 5.2800 | 60,925 |
| 15 Feb 2024 | 5.1025 | 5.1900 | 5.0600 | 5.1650 | 5.1650 | 38,387 |
| 14 Feb 2024 | 5.1225 | 5.1600 | 5.0500 | 5.1225 | 5.1225 | 33,525 |
| 13 Feb 2024 | 5.1550 | 5.1700 | 5.0500 | 5.0850 | 5.0850 | 53,496 |
| 12 Feb 2024 | 5.0875 | 5.2000 | 5.0800 | 5.1550 | 5.1550 | 22,736 |
| 09 Feb 2024 | 5.0650 | 5.1500 | 4.9800 | 5.1250 | 5.1250 | 42,928 |
| 08 Feb 2024 | 5.2100 | 5.2800 | 5.0300 | 5.0675 | 5.0675 | 41,588 |
| 07 Feb 2024 | 5.2500 | 5.2746 | 5.2100 | 5.2500 | 5.2500 | 32,524 |
| 06 Feb 2024 | 5.1750 | 5.2500 | 5.1700 | 5.1750 | 5.1750 | 52,017 |
| 05 Feb 2024 | 5.2000 | 5.2900 | 5.1800 | 5.2000 | 5.2000 | 38,146 |
| 02 Feb 2024 | 5.1650 | 5.2400 | 5.1400 | 5.1350 | 5.1350 | 73,248 |
| 01 Feb 2024 | 5.2700 | 5.3300 | 5.0600 | 5.1250 | 5.1250 | 864,525 |
| 31 Jan 2024 | 5.1650 | 5.3600 | 5.1400 | 5.3700 | 5.3700 | 87,719 |
| 30 Jan 2024 | 5.1250 | 5.2400 | 5.1000 | 5.1850 | 5.1850 | 77,522 |
| 29 Jan 2024 | 4.9500 | 5.1200 | 5.0000 | 5.0450 | 5.0450 | 93,756 |
| 26 Jan 2024 | 5.0175 | 5.1500 | 4.9450 | 5.0850 | 5.0850 | 719,255 |
| 25 Jan 2024 | 5.0250 | 5.0497 | 4.8600 | 5.0250 | 5.0250 | 99,402 |
| 24 Jan 2024 | 4.8400 | 4.8650 | 4.7250 | 4.8350 | 4.8350 | 37,842 |
| 23 Jan 2024 | 4.9475 | 5.0000 | 4.7850 | 4.8050 | 4.8050 | 58,821 |
| 22 Jan 2024 | 4.8250 | 4.8600 | 4.7350 | 4.8250 | 4.8250 | 79,621 |
| 19 Jan 2024 | 4.6950 | 4.7850 | 4.6700 | 4.7575 | 4.7575 | 93,108 |
| 18 Jan 2024 | 4.5075 | 4.7350 | 4.5050 | 4.6950 | 4.6950 | 65,502 |
| 17 Jan 2024 | 4.4850 | 4.5300 | 4.4000 | 4.4850 | 4.4850 | 56,411 |
| 16 Jan 2024 | 4.6350 | 4.6650 | 4.4050 | 4.4400 | 4.4400 | 79,081 |
| 15 Jan 2024 | 4.6150 | 4.6700 | 4.6100 | 4.6350 | 4.6350 | 58,280 |
| 12 Jan 2024 | 4.6100 | 4.6750 | 4.5600 | 4.6000 | 4.6000 | 96,962 |
| 11 Jan 2024 | 4.7275 | 4.7450 | 4.5402 | 4.5875 | 4.5875 | 53,626 |
| 10 Jan 2024 | 4.4950 | 4.6503 | 4.4100 | 4.6150 | 4.6150 | 244,581 |
| 09 Jan 2024 | 4.2650 | 4.4120 | 4.1900 | 4.3875 | 4.3875 | 148,445 |
| 08 Jan 2024 | 4.2000 | 4.4250 | 4.1200 | 4.3275 | 4.3275 | 99,618 |
| 05 Jan 2024 | 4.4350 | 4.4800 | 4.3350 | 4.4300 | 4.4300 | 61,124 |
| 04 Jan 2024 | 4.3325 | 4.4550 | 4.2400 | 4.3925 | 4.3925 | 92,335 |
| 03 Jan 2024 | 4.1475 | 4.2300 | 4.1150 | 4.2100 | 4.2100 | 138,953 |
| 02 Jan 2024 | 4.0650 | 4.1500 | 3.9700 | 4.1175 | 4.1175 | 105,889 |
| 29 Dec 2023 | 3.9725 | 4.0100 | 3.9600 | 3.9725 | 3.9725 | 64,149 |
| 28 Dec 2023 | 3.9675 | 4.0250 | 3.9700 | 4.0200 | 4.0200 | 96,672 |
| 27 Dec 2023 | 3.9375 | 3.9800 | 3.9250 | 3.9375 | 3.9375 | 47,583 |
| 22 Dec 2023 | 3.9275 | 3.9550 | 3.8900 | 3.9275 | 3.9275 | 2,042,405 |
| 21 Dec 2023 | 4.0250 | 4.0500 | 3.9050 | 3.9625 | 3.9625 | 90,296 |
| 20 Dec 2023 | 4.0150 | 4.0650 | 3.6900 | 3.8650 | 3.8650 | 1,088,970 |
| 19 Dec 2023 | 4.2000 | 4.2100 | 4.0898 | 4.1375 | 4.1375 | 91,309 |
| 18 Dec 2023 | 4.2100 | 4.2250 | 4.1150 | 4.1475 | 4.1475 | 72,617 |
| 15 Dec 2023 | 4.2600 | 4.3300 | 4.2200 | 4.2500 | 4.2500 | 107,248 |
| 14 Dec 2023 | 4.2400 | 4.2950 | 4.1850 | 4.2400 | 4.2400 | 43,240 |
| 13 Dec 2023 | 4.1675 | 4.2800 | 4.1600 | 4.2300 | 4.2300 | 127,346 |
| 12 Dec 2023 | 4.2050 | 4.2250 | 4.1100 | 4.1425 | 4.1425 | 97,617 |
| 11 Dec 2023 | 4.2000 | 4.2600 | 4.1250 | 4.1375 | 4.1375 | 77,341 |
| 08 Dec 2023 | 4.0600 | 4.1850 | 4.0350 | 4.1725 | 4.1725 | 112,520 |
| 07 Dec 2023 | 4.0350 | 4.0700 | 3.9500 | 4.0150 | 4.0150 | 98,605 |
| 06 Dec 2023 | 3.9825 | 4.0900 | 3.9100 | 4.0350 | 4.0350 | 46,863 |
| 05 Dec 2023 | 3.8650 | 3.9250 | 3.8350 | 3.9375 | 3.9375 | 88,750 |
| 04 Dec 2023 | 3.9075 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 79,749 |
| 01 Dec 2023 | 3.7875 | 3.9150 | 3.7000 | 3.9025 | 3.9025 | 177,071 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.