UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,958.62 +1,203.27 (+2.63%)
Indra Sistemas, S.A. (0HA9.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 04:16PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 18.06 | 18.73 | 17.83 | 18.06 | 18.06 | 2,790 |
| 01 May 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 30 Apr 2024 | 18.00 | 18.14 | 17.93 | 18.07 | 18.07 | 5,887 |
| 29 Apr 2024 | 18.19 | 18.39 | 18.01 | 18.07 | 18.07 | 2,811 |
| 26 Apr 2024 | 18.01 | 18.28 | 18.01 | 18.28 | 18.28 | 51,021 |
| 25 Apr 2024 | 18.20 | 18.33 | 17.94 | 18.07 | 18.07 | 23,402 |
| 24 Apr 2024 | 18.50 | 18.45 | 18.23 | 18.38 | 18.38 | 18,659 |
| 23 Apr 2024 | 18.00 | 18.23 | 18.00 | 18.18 | 18.18 | 19,908 |
| 22 Apr 2024 | 18.02 | 18.08 | 17.92 | 17.95 | 17.95 | 129,072 |
| 19 Apr 2024 | 17.78 | 17.97 | 17.81 | 17.82 | 17.82 | 23,553 |
| 18 Apr 2024 | 18.11 | 18.16 | 17.73 | 17.91 | 17.91 | 46,639 |
| 17 Apr 2024 | 18.20 | 18.50 | 17.97 | 18.21 | 18.21 | 12,211 |
| 16 Apr 2024 | 18.35 | 18.44 | 17.97 | 18.26 | 18.26 | 12,545 |
| 15 Apr 2024 | 18.20 | 18.78 | 18.31 | 18.57 | 18.57 | 10,596 |
| 12 Apr 2024 | 18.12 | 18.58 | 18.40 | 18.44 | 18.44 | 3,118 |
| 11 Apr 2024 | 18.60 | 18.50 | 18.00 | 18.35 | 18.35 | 43,221 |
| 10 Apr 2024 | 18.51 | 18.78 | 18.03 | 18.31 | 18.31 | 16,828 |
| 09 Apr 2024 | 19.19 | 19.02 | 18.12 | 18.32 | 18.32 | 1,048,201 |
| 08 Apr 2024 | 19.15 | 19.03 | 18.20 | 18.91 | 18.91 | 18,366 |
| 05 Apr 2024 | 18.75 | 18.93 | 18.64 | 18.65 | 18.65 | 11,812 |
| 04 Apr 2024 | 19.00 | 19.60 | 18.81 | 18.88 | 18.88 | 774,465 |
| 03 Apr 2024 | 18.88 | 18.91 | 18.68 | 18.91 | 18.91 | 13,043 |
| 02 Apr 2024 | 19.35 | 19.46 | 18.92 | 18.88 | 18.88 | 31,950 |
| 28 Mar 2024 | 19.10 | 19.35 | 18.94 | 19.19 | 19.19 | 10,114 |
| 27 Mar 2024 | 19.00 | 19.05 | 18.82 | 18.88 | 18.88 | 11,561 |
| 26 Mar 2024 | 18.60 | 18.92 | 18.46 | 18.81 | 18.81 | 9,299 |
| 25 Mar 2024 | 18.76 | 18.79 | 18.47 | 18.64 | 18.64 | 13,120 |
| 22 Mar 2024 | 18.72 | 18.57 | 18.30 | 18.47 | 18.47 | 51,199 |
| 21 Mar 2024 | 18.65 | 18.66 | 18.39 | 18.53 | 18.53 | 8,871 |
| 20 Mar 2024 | 18.88 | 18.89 | 18.46 | 18.56 | 18.56 | 4,612 |
| 19 Mar 2024 | 18.88 | 18.95 | 18.68 | 18.77 | 18.77 | 9,934 |
| 18 Mar 2024 | 18.75 | 18.91 | 18.50 | 18.72 | 18.72 | 31,847 |
| 15 Mar 2024 | 18.60 | 18.75 | 18.44 | 18.56 | 18.56 | 17,982 |
| 14 Mar 2024 | 18.17 | 18.58 | 18.30 | 18.58 | 18.58 | 17,838 |
| 13 Mar 2024 | 18.07 | 18.29 | 18.04 | 18.17 | 18.17 | 42,859 |
| 12 Mar 2024 | 18.00 | 18.23 | 17.90 | 18.05 | 18.05 | 17,660 |
| 11 Mar 2024 | 18.12 | 18.15 | 17.92 | 18.01 | 18.01 | 8,009 |
| 08 Mar 2024 | 18.40 | 18.41 | 18.12 | 18.17 | 18.17 | 29,579 |
| 07 Mar 2024 | 18.05 | 18.33 | 17.91 | 18.30 | 18.30 | 1,615,178 |
| 06 Mar 2024 | 18.00 | 17.94 | 17.55 | 17.74 | 17.74 | 20,882 |
| 05 Mar 2024 | 18.00 | 17.97 | 17.50 | 17.58 | 17.58 | 2,882 |
| 04 Mar 2024 | 17.80 | 17.96 | 17.68 | 17.77 | 17.77 | 14,245 |
| 01 Mar 2024 | 17.78 | 17.94 | 17.47 | 17.69 | 17.69 | 38,630 |
| 29 Feb 2024 | 17.59 | 17.94 | 17.22 | 17.62 | 17.62 | 14,144 |
| 28 Feb 2024 | 16.33 | 17.55 | 16.53 | 17.07 | 17.07 | 60,499 |
| 27 Feb 2024 | 16.18 | 16.23 | 15.93 | 16.08 | 16.08 | 29,630 |
| 26 Feb 2024 | 16.09 | 16.17 | 15.87 | 16.19 | 16.19 | 25,378 |
| 23 Feb 2024 | 16.00 | 16.00 | 15.93 | 15.98 | 15.98 | 7,643 |
| 22 Feb 2024 | 15.67 | 15.95 | 15.85 | 15.81 | 15.81 | 17,656 |
| 21 Feb 2024 | 15.79 | 15.78 | 15.61 | 15.69 | 15.69 | 8,197 |
| 20 Feb 2024 | 16.09 | 16.00 | 15.75 | 15.86 | 15.86 | 33,412 |
| 19 Feb 2024 | 16.05 | 15.97 | 15.78 | 15.89 | 15.89 | 16,546 |
| 16 Feb 2024 | 15.92 | 16.17 | 15.87 | 15.99 | 15.99 | 22,771 |
| 15 Feb 2024 | 16.15 | 16.01 | 15.78 | 15.79 | 15.79 | 14,268 |
| 14 Feb 2024 | 16.40 | 16.09 | 15.91 | 15.99 | 15.99 | 43,157 |
| 13 Feb 2024 | 16.30 | 16.19 | 15.83 | 15.96 | 15.96 | 11,486 |
| 12 Feb 2024 | 16.03 | 16.27 | 16.12 | 16.16 | 16.16 | 5,636 |
| 09 Feb 2024 | 15.85 | 16.17 | 16.00 | 16.13 | 16.13 | 14,378 |
| 08 Feb 2024 | 16.17 | 16.17 | 15.86 | 15.87 | 15.87 | 20,803 |
| 07 Feb 2024 | 16.04 | 16.19 | 15.96 | 16.11 | 16.11 | 262,666 |
| 06 Feb 2024 | 16.03 | 16.16 | 15.93 | 16.14 | 16.14 | 241,868 |
| 05 Feb 2024 | 15.89 | 16.13 | 15.96 | 16.00 | 16.00 | 28,224 |
| 02 Feb 2024 | 16.31 | 16.42 | 15.88 | 16.02 | 16.02 | 16,391 |
| 01 Feb 2024 | 16.60 | 16.58 | 16.00 | 16.26 | 16.26 | 57,942 |
| 31 Jan 2024 | 16.26 | 16.55 | 16.25 | 16.51 | 16.51 | 44,145 |
| 30 Jan 2024 | 16.25 | 16.37 | 16.21 | 16.23 | 16.23 | 28,551 |
| 29 Jan 2024 | 16.20 | 16.31 | 16.13 | 16.27 | 16.27 | 17,738 |
| 26 Jan 2024 | 16.23 | 16.24 | 16.06 | 16.20 | 16.20 | 761,557 |
| 25 Jan 2024 | 16.10 | 16.14 | 15.93 | 16.14 | 16.14 | 19,133 |
| 24 Jan 2024 | 15.76 | 16.02 | 15.80 | 15.97 | 15.97 | 28,822 |
| 23 Jan 2024 | 15.95 | 15.93 | 15.70 | 15.72 | 15.72 | 563,596 |
| 22 Jan 2024 | 15.70 | 15.93 | 15.72 | 15.84 | 15.84 | 27,486 |
| 19 Jan 2024 | 16.00 | 15.93 | 15.67 | 15.68 | 15.68 | 22,828 |
| 18 Jan 2024 | 15.70 | 15.80 | 15.53 | 15.74 | 15.74 | 88,835 |
| 17 Jan 2024 | 15.21 | 15.69 | 15.21 | 15.56 | 15.56 | 50,579 |
| 16 Jan 2024 | 15.35 | 15.41 | 15.10 | 15.10 | 15.10 | 23,355 |
| 15 Jan 2024 | 15.31 | 15.36 | 15.06 | 15.19 | 15.19 | 3,956,663 |
| 12 Jan 2024 | 14.83 | 15.23 | 14.89 | 15.21 | 15.21 | 111,194 |
| 11 Jan 2024 | 14.42 | 14.93 | 14.20 | 14.89 | 14.89 | 49,579 |
| 10 Jan 2024 | 14.05 | 14.31 | 14.12 | 14.28 | 14.28 | 25,705 |
| 09 Jan 2024 | 14.40 | 14.24 | 13.98 | 14.07 | 14.07 | 12,924 |
| 08 Jan 2024 | 13.96 | 14.17 | 13.90 | 14.13 | 14.13 | 24,279 |
| 05 Jan 2024 | 13.81 | 14.04 | 13.86 | 14.00 | 14.00 | 26,808 |
| 04 Jan 2024 | 13.90 | 14.00 | 13.83 | 13.97 | 13.97 | 30,911 |
| 03 Jan 2024 | 14.15 | 14.07 | 13.86 | 13.85 | 13.85 | 28,297 |
| 02 Jan 2024 | 14.34 | 14.36 | 14.04 | 14.16 | 14.16 | 17,309 |
| 29 Dec 2023 | 14.09 | 14.21 | 13.96 | 14.17 | 14.17 | 2,196 |
| 28 Dec 2023 | 13.95 | 14.06 | 13.90 | 14.01 | 14.01 | 50,850 |
| 27 Dec 2023 | 13.80 | 14.11 | 13.98 | 14.12 | 14.12 | 4,598 |
| 22 Dec 2023 | 14.02 | 14.25 | 13.87 | 13.98 | 13.98 | 4,371 |
| 21 Dec 2023 | 14.06 | 14.06 | 13.95 | 13.94 | 13.94 | 8,334 |
| 20 Dec 2023 | 14.20 | 14.17 | 13.87 | 13.97 | 13.97 | 41,578 |
| 19 Dec 2023 | 13.88 | 14.17 | 13.85 | 14.14 | 14.14 | 11,384 |
| 18 Dec 2023 | 13.82 | 13.97 | 13.86 | 13.95 | 13.95 | 14,192 |
| 15 Dec 2023 | 13.80 | 13.98 | 13.77 | 13.95 | 13.95 | 8,955 |
| 14 Dec 2023 | 14.15 | 14.11 | 13.76 | 13.87 | 13.87 | 23,837 |
| 13 Dec 2023 | 13.89 | 14.15 | 14.01 | 14.12 | 14.12 | 1,301,730 |
| 12 Dec 2023 | 14.05 | 14.15 | 13.94 | 14.13 | 14.13 | 31,504 |
| 11 Dec 2023 | 14.26 | 14.29 | 13.84 | 13.88 | 13.88 | 54,098 |
| 08 Dec 2023 | 13.93 | 14.27 | 13.98 | 14.23 | 14.23 | 39,168 |
| *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.