UK Markets closed
NIKKEI 225
27,606.46 -79.01 (-0.29%) HANG SENG
21,283.52 -15.18 (-0.07%) CRUDE OIL
78.46 +1.32 (+1.71%) GOLD FUTURES
1,888.50 +3.70 (+0.20%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
19,023.01 -288.93 (-1.50%)
Atresmedia Corporación de Medios de Comunicación, S.A. (0MJT.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 05:59PM GMT
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 3.4500 | 3.4660 | 3.4260 | 3.4450 | 3.4450 | 35,030 |
| 07 Feb 2023 | 3.4080 | 3.4340 | 3.4160 | 3.4150 | 3.4150 | 17,694 |
| 06 Feb 2023 | 3.5000 | 3.4900 | 3.4280 | 3.4510 | 3.4510 | 9,291 |
| 03 Feb 2023 | 3.4800 | 3.5260 | 3.4580 | 3.4760 | 3.4760 | 39,626 |
| 02 Feb 2023 | 3.4160 | 3.4780 | 3.4480 | 3.4660 | 3.4660 | 11,652 |
| 01 Feb 2023 | 3.4100 | 3.4580 | 3.4100 | 3.4490 | 3.4490 | 13,248 |
| 31 Jan 2023 | 3.4300 | 3.4200 | 3.3820 | 3.3900 | 3.3900 | 7,019 |
| 30 Jan 2023 | 3.4510 | 3.4440 | 3.3820 | 3.3870 | 3.3870 | 15,267 |
| 27 Jan 2023 | 3.4400 | 3.4420 | 3.4147 | 3.4280 | 3.4280 | 11,931 |
| 26 Jan 2023 | 3.3600 | 3.4300 | 3.4080 | 3.3950 | 3.3950 | 15,603 |
| 25 Jan 2023 | 3.4060 | 3.4040 | 3.3780 | 3.3780 | 3.3780 | 80 |
| 24 Jan 2023 | 3.4400 | 3.4280 | 3.3800 | 3.3770 | 3.3770 | 11,224 |
| 23 Jan 2023 | 3.3700 | 3.4180 | 3.3880 | 3.4170 | 3.4170 | 5,409 |
| 20 Jan 2023 | 3.3510 | 3.3900 | 3.3600 | 3.3680 | 3.3680 | 17,452 |
| 19 Jan 2023 | 3.4000 | 3.3620 | 3.3360 | 3.3720 | 3.3720 | 26,944 |
| 18 Jan 2023 | 3.3700 | 3.3920 | 3.3520 | 3.3510 | 3.3510 | 449 |
| 17 Jan 2023 | 3.4000 | 3.4160 | 3.3800 | 3.3980 | 3.3980 | 25,271 |
| 16 Jan 2023 | 3.3740 | 3.4100 | 3.3740 | 3.3970 | 3.3970 | 59 |
| 13 Jan 2023 | 3.3860 | 3.4100 | 3.3580 | 3.3740 | 3.3740 | 32,686 |
| 12 Jan 2023 | 3.4000 | 3.4480 | 3.3900 | 3.4170 | 3.4170 | 27,034 |
| 11 Jan 2023 | 3.3520 | 3.4060 | 3.3500 | 3.3960 | 3.3960 | 15,977 |
| 10 Jan 2023 | 3.4560 | 3.4640 | 3.4120 | 3.4450 | 3.4450 | 49,156 |
| 09 Jan 2023 | 3.4520 | 3.4800 | 3.4360 | 3.4690 | 3.4690 | 36,002 |
| 06 Jan 2023 | 3.4400 | 3.4640 | 3.4100 | 3.4270 | 3.4270 | 33,785 |
| 05 Jan 2023 | 3.3800 | 3.4380 | 3.3680 | 3.4090 | 3.4090 | 71,078 |
| 04 Jan 2023 | 3.2960 | 3.3800 | 3.2743 | 3.3650 | 3.3650 | 81,348 |
| 03 Jan 2023 | 3.2540 | 3.2860 | 3.2520 | 3.2820 | 3.2820 | 16,779 |
| 30 Dec 2022 | 3.1860 | 3.2220 | 3.1600 | 3.2120 | 3.2120 | 36,859 |
| 29 Dec 2022 | 3.1400 | 3.2000 | 3.1600 | 3.1830 | 3.1830 | 19,409 |
| 28 Dec 2022 | 3.1510 | 3.1580 | 3.1300 | 3.1190 | 3.1190 | 53,400 |
| 23 Dec 2022 | 3.0400 | 3.1620 | 3.0480 | 3.1230 | 3.1230 | 56,368 |
| 22 Dec 2022 | 3.0640 | 3.0860 | 3.0440 | 3.0670 | 3.0670 | 1,758 |
| 21 Dec 2022 | 3.0600 | 3.0620 | 3.0300 | 3.0310 | 3.0310 | 15,744 |
| 20 Dec 2022 | 3.0000 | 3.0320 | 3.0020 | 3.0090 | 3.0090 | 2,140 |
| 19 Dec 2022 | 3.0520 | 3.0840 | 3.0280 | 3.0270 | 3.0270 | 20,874 |
| 16 Dec 2022 | 3.0600 | 3.0980 | 3.0260 | 3.0490 | 3.0490 | 116,337 |
| 15 Dec 2022 | 3.1000 | 3.1240 | 3.0940 | 3.1190 | 3.1190 | 62,056 |
| 14 Dec 2022 | 3.1510 | 3.1460 | 3.0860 | 3.0950 | 3.0950 | 35,097 |
| 13 Dec 2022 | 3.0960 | 3.1820 | 3.0900 | 3.1480 | 3.1480 | 105,783 |
| 12 Dec 2022 | 3.2460 | 3.2400 | 3.0800 | 3.1120 | 3.1120 | 39,480 |
| 09 Dec 2022 | 3.3510 | 3.4100 | 3.3420 | 3.4000 | 3.4000 | 44,663 |
| 08 Dec 2022 | 3.4000 | 3.3700 | 3.2920 | 3.3220 | 3.3220 | 20,251 |
| 07 Dec 2022 | 3.4660 | 3.4180 | 3.3549 | 3.3730 | 3.3730 | 38,384 |
| 06 Dec 2022 | 3.4680 | 3.4660 | 3.4317 | 3.4420 | 3.4420 | 17,679 |
| 05 Dec 2022 | 3.4320 | 3.4800 | 3.4200 | 3.4590 | 3.4590 | 48,111 |
| 02 Dec 2022 | 3.4320 | 3.4180 | 3.3800 | 3.3920 | 3.3920 | 31,245 |
| 01 Dec 2022 | 3.3980 | 3.4140 | 3.3640 | 3.4030 | 3.4030 | 41,711 |
| 30 Nov 2022 | 3.3480 | 3.3760 | 3.3220 | 3.3680 | 3.3680 | 15,241 |
| 29 Nov 2022 | 3.3360 | 3.3260 | 3.2540 | 3.3240 | 3.3240 | 57,377 |
| 28 Nov 2022 | 3.2620 | 3.2780 | 3.2160 | 3.2550 | 3.2550 | 649,729 |
| 25 Nov 2022 | 3.2510 | 3.2720 | 3.2280 | 3.2590 | 3.2590 | 12,357 |
| 24 Nov 2022 | 3.1900 | 3.2680 | 3.2460 | 3.2560 | 3.2560 | 8,548 |
| 23 Nov 2022 | 3.2000 | 3.1960 | 3.1680 | 3.1750 | 3.1750 | 13,688 |
| 22 Nov 2022 | 3.1700 | 3.1860 | 3.1620 | 3.1940 | 3.1940 | 3,259 |
| 21 Nov 2022 | 3.1000 | 3.1520 | 3.1060 | 3.1240 | 3.1240 | 23,909 |
| 18 Nov 2022 | 3.1400 | 3.1200 | 3.1080 | 3.1250 | 3.1250 | 4,033 |
| 17 Nov 2022 | 3.1260 | 3.1240 | 3.0880 | 3.1190 | 3.1190 | 13,953 |
| 16 Nov 2022 | 3.1660 | 3.1520 | 3.1020 | 3.1170 | 3.1170 | 10,392 |
| 15 Nov 2022 | 3.2000 | 3.1660 | 3.1200 | 3.1480 | 3.1480 | 12,358 |
| 14 Nov 2022 | 3.0850 | 3.1560 | 3.0500 | 3.1480 | 3.1480 | 9,152 |
| 11 Nov 2022 | 3.0200 | 3.0480 | 2.9700 | 3.0220 | 3.0220 | 54,704 |
| 10 Nov 2022 | 2.9200 | 2.9980 | 2.9100 | 2.9700 | 2.9700 | 29,169 |
| 09 Nov 2022 | 3.0100 | 2.9720 | 2.9220 | 2.9490 | 2.9490 | 38,995 |
| 08 Nov 2022 | 2.9510 | 3.0000 | 2.9360 | 2.9900 | 2.9900 | 25,839 |
| 07 Nov 2022 | 2.8900 | 2.9440 | 2.8420 | 2.9220 | 2.9220 | 101,534 |
| 04 Nov 2022 | 2.8420 | 2.8580 | 2.8260 | 2.8390 | 2.8390 | 93,891 |
| 03 Nov 2022 | 2.8510 | 2.8920 | 2.8280 | 2.8290 | 2.8290 | 31,985 |
| 02 Nov 2022 | 2.9510 | 2.9580 | 2.8940 | 2.9380 | 2.9380 | 27,444 |
| 01 Nov 2022 | 2.9360 | 2.9680 | 2.9340 | 2.9670 | 2.9670 | 17,451 |
| 31 Oct 2022 | 2.8460 | 2.9280 | 2.8620 | 2.9140 | 2.9140 | 15,105 |
| 28 Oct 2022 | 2.8000 | 2.8620 | 2.7800 | 2.8580 | 2.8580 | 15,625 |
| 27 Oct 2022 | 2.8480 | 2.8520 | 2.8180 | 2.8220 | 2.8220 | 14,070 |
| 26 Oct 2022 | 2.7960 | 2.8280 | 2.7900 | 2.8080 | 2.8080 | 2,366 |
| 25 Oct 2022 | 2.8000 | 2.8160 | 2.7600 | 2.7960 | 2.7960 | 18,303 |
| 24 Oct 2022 | 2.7900 | 2.8080 | 2.7360 | 2.7950 | 2.7950 | 17,572 |
| 21 Oct 2022 | 2.8000 | 2.7300 | 2.6060 | 2.7280 | 2.7280 | 20,010 |
| 20 Oct 2022 | 2.7400 | 2.7620 | 2.7220 | 2.7480 | 2.7480 | 23,101 |
| 19 Oct 2022 | 2.6800 | 2.7100 | 2.6580 | 2.7020 | 2.7020 | 24,463 |
| 18 Oct 2022 | 2.6540 | 2.6660 | 2.6220 | 2.6500 | 2.6500 | 31,017 |
| 17 Oct 2022 | 2.6000 | 2.6320 | 2.5780 | 2.6430 | 2.6430 | 8,972 |
| 14 Oct 2022 | 2.6420 | 2.6820 | 2.5660 | 2.5900 | 2.5900 | 15,426 |
| 13 Oct 2022 | 2.6180 | 2.6360 | 2.5860 | 2.6320 | 2.6320 | 15,453 |
| 12 Oct 2022 | 2.5510 | 2.5960 | 2.5620 | 2.5870 | 2.5870 | 4,704 |
| 11 Oct 2022 | 2.6180 | 2.5880 | 2.5580 | 2.5760 | 2.5760 | 13,810 |
| 10 Oct 2022 | 2.6180 | 2.6180 | 2.5400 | 2.6040 | 2.6040 | 21,328 |
| 07 Oct 2022 | 2.5380 | 2.6000 | 2.5354 | 2.6040 | 2.6040 | 10,780 |
| 06 Oct 2022 | 2.5600 | 2.5740 | 2.5380 | 2.5690 | 2.5690 | 16,786 |
| 05 Oct 2022 | 2.6720 | 2.5940 | 2.5520 | 2.5770 | 2.5770 | 24,661 |
| 04 Oct 2022 | 2.7600 | 2.7260 | 2.6220 | 2.6340 | 2.6340 | 8,595 |
| 03 Oct 2022 | 2.6600 | 2.7020 | 2.6180 | 2.6970 | 2.6970 | 17,589 |
| 30 Sept 2022 | 2.6000 | 2.6560 | 2.6080 | 2.6630 | 2.6630 | 27,378 |
| 29 Sept 2022 | 2.5900 | 2.6200 | 2.5440 | 2.5910 | 2.5910 | 30,457 |
| 28 Sept 2022 | 2.5600 | 2.5800 | 2.5360 | 2.5680 | 2.5680 | 1,148 |
| 27 Sept 2022 | 2.6440 | 2.6160 | 2.5680 | 2.5900 | 2.5900 | 11,661 |
| 26 Sept 2022 | 2.5940 | 2.6040 | 2.5780 | 2.5930 | 2.5930 | 698 |
| 23 Sept 2022 | 2.7300 | 2.6740 | 2.5840 | 2.6150 | 2.6150 | 26,865 |
| 22 Sept 2022 | 2.6510 | 2.6840 | 2.6480 | 2.6810 | 2.6810 | 6,368 |
| 21 Sept 2022 | 2.6980 | 2.6760 | 2.6500 | 2.6690 | 2.6690 | 7,251 |
| 20 Sept 2022 | 2.7200 | 2.7120 | 2.6900 | 2.7150 | 2.7150 | 19,765 |
| 16 Sept 2022 | 2.7700 | 2.7660 | 2.7320 | 2.7570 | 2.7570 | 40,903 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
