Mail

0J6V.IL - Covivio

IOB - IOB Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	47.28	47.70	47.28	47.38	47.38	734
02 Jun 2023	45.78	47.18	45.92	46.90	46.90	58,653
01 Jun 2023	45.74	45.70	45.06	45.50	45.50	186,693
31 May 2023	45.49	46.06	44.94	45.69	45.69	443,459
30 May 2023	45.41	46.22	45.38	45.59	45.59	159,121
26 May 2023	46.27	46.14	45.64	45.78	45.78	29,187
25 May 2023	47.30	46.80	46.00	46.14	46.14	36,563
24 May 2023	47.60	47.56	46.80	47.23	47.23	30,023
23 May 2023	47.32	48.14	46.92	48.02	48.02	38,093
22 May 2023	47.09	47.41	46.78	47.41	47.41	73,795
19 May 2023	47.24	47.50	46.82	47.12	47.12	53,320
18 May 2023	48.20	49.06	47.11	47.13	47.13	158,671
17 May 2023	47.57	47.80	47.20	47.63	47.63	66,420
16 May 2023	48.15	48.81	47.95	48.30	48.30	33,436
15 May 2023	47.64	48.20	47.41	48.08	48.08	60,907
12 May 2023	48.97	48.80	47.51	47.51	47.51	93,696
11 May 2023	48.77	48.88	48.42	48.73	48.73	63,617
10 May 2023	48.49	48.76	47.42	47.59	47.59	73,233
09 May 2023	50.10	50.00	48.14	48.69	48.69	73,187
05 May 2023	50.49	51.05	50.40	50.75	50.75	959,169
04 May 2023	50.59	50.85	49.49	49.80	49.80	63,053
03 May 2023	50.39	50.75	50.10	50.64	50.64	36,550
02 May 2023	51.07	51.20	50.05	50.79	50.79	800,794
28 Apr 2023	51.01	51.80	50.66	51.33	51.33	41,425
27 Apr 2023	50.20	51.05	50.05	50.71	50.71	1,021,383
26 Apr 2023	49.81	50.50	49.58	50.29	50.29	61,062
25 Apr 2023	50.00	50.05	49.35	49.63	49.63	37,004
24 Apr 2023	50.68	50.45	49.86	50.32	50.32	87,564
24 Apr 2023	3.75 Dividend
21 Apr 2023	53.63	53.85	53.05	53.50	49.75	237,010
20 Apr 2023	54.00	54.60	53.60	53.74	49.97	246,781
19 Apr 2023	54.72	54.50	53.44	53.93	50.15	62,901
18 Apr 2023	55.15	55.10	54.75	54.89	51.04	29,076
17 Apr 2023	55.15	55.35	54.65	55.08	51.22	35,531
14 Apr 2023	54.15	55.30	54.50	54.84	50.99	36,427
13 Apr 2023	54.53	54.49	53.65	54.23	50.43	26,454
12 Apr 2023	53.45	54.90	53.45	54.57	50.75	317,135
11 Apr 2023	53.53	54.10	53.20	53.24	49.51	62,071
06 Apr 2023	52.44	53.45	52.65	53.22	49.49	51,079
05 Apr 2023	54.05	53.90	52.05	53.74	49.98	120,128
04 Apr 2023	54.40	55.00	53.84	53.89	50.11	94,788
03 Apr 2023	54.10	54.40	53.55	54.13	50.34	1,156,177
31 Mar 2023	54.00	54.15	53.30	53.56	49.81	61,258
30 Mar 2023	52.35	53.95	52.70	53.84	50.07	50,274
29 Mar 2023	51.08	52.20	50.95	51.29	47.70	101,066
28 Mar 2023	52.44	52.70	50.50	50.84	47.28	75,680
27 Mar 2023	52.39	52.56	51.65	52.11	48.45	98,099
24 Mar 2023	53.05	52.85	51.20	52.66	48.97	32,828
23 Mar 2023	53.53	53.75	52.65	53.24	49.50	30,764
22 Mar 2023	56.25	56.25	53.50	53.99	50.20	104,452
21 Mar 2023	56.45	56.90	56.12	56.33	52.38	24,259
20 Mar 2023	54.30	56.25	53.70	55.59	51.70	20,121
17 Mar 2023	56.25	56.70	54.15	55.18	51.31	388,557
16 Mar 2023	57.53	57.85	55.55	56.33	52.38	71,857
15 Mar 2023	58.72	58.75	56.39	56.89	52.91	107,236
14 Mar 2023	57.53	59.35	58.20	58.93	54.80	73,280
13 Mar 2023	57.83	58.17	56.25	57.60	53.56	309,095
10 Mar 2023	57.67	58.05	56.85	57.11	53.11	80,776
09 Mar 2023	60.53	60.55	58.35	58.56	54.46	233,191
08 Mar 2023	61.25	61.10	60.69	60.84	56.57	82,250
07 Mar 2023	61.67	62.40	61.25	61.91	57.57	60,918
06 Mar 2023	61.20	62.15	60.74	61.21	56.92	41,641
03 Mar 2023	60.00	61.75	60.50	60.94	56.67	111,947
02 Mar 2023	59.58	60.55	59.30	60.18	55.96	46,664
01 Mar 2023	60.53	60.24	59.25	59.83	55.64	98,386
28 Feb 2023	60.83	61.05	60.40	60.72	56.47	128,199
27 Feb 2023	60.05	61.03	60.20	60.99	56.72	228,260
24 Feb 2023	60.78	60.70	59.70	60.03	55.83	188,136
23 Feb 2023	59.63	61.50	59.30	60.66	56.41	118,287
22 Feb 2023	61.25	60.97	58.40	59.28	55.13	154,702
21 Feb 2023	62.20	62.29	61.45	62.00	57.66	53,835
20 Feb 2023	62.78	63.10	62.40	62.57	58.18	21,281
17 Feb 2023	62.72	63.15	62.10	62.74	58.35	43,165
16 Feb 2023	63.25	63.55	62.25	62.51	58.13	25,877
15 Feb 2023	63.72	63.90	62.89	63.10	58.68	120,561
14 Feb 2023	64.20	64.65	63.89	64.02	59.54	29,196
13 Feb 2023	64.30	64.50	63.85	64.10	59.60	69,600
10 Feb 2023	65.05	64.81	63.75	64.17	59.67	96,822
09 Feb 2023	65.53	65.90	64.80	65.51	60.92	34,763
08 Feb 2023	64.72	65.85	65.05	65.44	60.86	24,259
07 Feb 2023	65.00	64.90	63.90	64.49	59.97	92,307
06 Feb 2023	65.00	65.15	63.65	64.20	59.70	97,526
03 Feb 2023	66.15	66.30	65.20	65.51	60.91	105,203
02 Feb 2023	63.53	66.65	63.91	63.91	59.43	104,215
01 Feb 2023	62.88	63.90	62.95	63.71	59.25	83,058
31 Jan 2023	62.88	63.15	62.35	62.91	58.50	115,819
30 Jan 2023	63.35	63.25	62.65	62.94	58.53	26,798
27 Jan 2023	63.15	63.35	62.60	63.05	58.63	69,276
26 Jan 2023	63.00	63.20	62.35	62.81	58.41	120,455
25 Jan 2023	63.00	63.50	62.50	62.65	58.26	175,341
24 Jan 2023	62.35	62.60	62.15	62.30	57.93	124,011
23 Jan 2023	60.45	62.15	60.55	61.33	57.03	113,859
20 Jan 2023	60.63	60.65	59.85	60.20	55.98	86,250
19 Jan 2023	61.45	61.50	60.30	60.68	56.43	302,218
18 Jan 2023	62.00	62.21	61.36	61.92	57.58	153,212
17 Jan 2023	62.72	63.25	61.74	62.06	57.71	135,382
16 Jan 2023	62.20	63.25	61.90	62.01	57.67	55,402
13 Jan 2023	61.05	62.05	61.01	61.60	57.28	75,076
12 Jan 2023	60.35	61.95	60.76	61.27	56.98	70,231
11 Jan 2023	58.63	60.05	58.48	59.66	55.48	69,323
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...