UK markets open in 7 hours 39 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.87 +0.39 (+0.50%) GOLD FUTURES
2,333.40 +2.20 (+0.09%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,378.67 -545.38 (-1.07%)
Técnicas Reunidas, S.A. (0MKT.IL)
IOB - IOB Delayed price. Currency in EUR
Add to watchlist
At close: 07:11PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 9.19 | 9.50 | 9.19 | 9.27 | 9.27 | 3,738 |
| 03 May 2024 | 9.11 | 9.28 | 9.20 | 9.25 | 9.25 | 1,544 |
| 02 May 2024 | 9.44 | 9.25 | 9.25 | 9.17 | 9.17 | 1,632 |
| 01 May 2024 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - |
| 30 Apr 2024 | 9.50 | 9.57 | 9.12 | 9.31 | 9.31 | 2,681 |
| 29 Apr 2024 | 9.20 | 9.53 | 9.21 | 9.46 | 9.46 | 3,072 |
| 26 Apr 2024 | 9.16 | 9.31 | 9.19 | 9.24 | 9.24 | 3,307 |
| 25 Apr 2024 | 9.30 | 9.40 | 8.97 | 9.05 | 9.05 | 6,314 |
| 24 Apr 2024 | 9.18 | 9.38 | 9.21 | 9.31 | 9.31 | 19,186 |
| 23 Apr 2024 | 9.18 | 9.26 | 9.05 | 9.27 | 9.27 | 19,749 |
| 22 Apr 2024 | 8.95 | 9.22 | 8.97 | 9.02 | 9.02 | 24,603 |
| 19 Apr 2024 | 8.90 | 9.06 | 8.73 | 9.06 | 9.06 | 19,793 |
| 18 Apr 2024 | 8.83 | 8.98 | 8.80 | 8.93 | 8.93 | 16,130 |
| 17 Apr 2024 | 8.68 | 8.92 | 8.63 | 8.88 | 8.88 | 24,342 |
| 16 Apr 2024 | 8.80 | 8.80 | 8.50 | 8.64 | 8.64 | 12,226 |
| 15 Apr 2024 | 9.15 | 9.27 | 8.87 | 8.89 | 8.89 | 25,385 |
| 12 Apr 2024 | 9.16 | 9.52 | 9.20 | 9.26 | 9.26 | 18,669 |
| 11 Apr 2024 | 9.10 | 9.46 | 9.07 | 9.21 | 9.21 | 37,503 |
| 10 Apr 2024 | 8.60 | 9.19 | 8.52 | 9.19 | 9.19 | 21,185 |
| 09 Apr 2024 | 8.24 | 8.68 | 8.15 | 8.49 | 8.49 | 10,663 |
| 08 Apr 2024 | 8.12 | 8.23 | 8.09 | 8.15 | 8.15 | 16,370 |
| 05 Apr 2024 | 8.20 | 8.20 | 8.01 | 8.14 | 8.14 | 16,540 |
| 04 Apr 2024 | 8.13 | 8.20 | 8.06 | 8.10 | 8.10 | 12,550 |
| 03 Apr 2024 | 7.72 | 8.02 | 7.78 | 8.02 | 8.02 | 10,932 |
| 02 Apr 2024 | 7.53 | 7.76 | 7.53 | 7.74 | 7.74 | 8,070 |
| 28 Mar 2024 | 7.44 | 7.54 | 7.30 | 7.52 | 7.52 | 24,842 |
| 27 Mar 2024 | 7.39 | 7.42 | 7.30 | 7.37 | 7.37 | 5,149 |
| 26 Mar 2024 | 7.25 | 7.38 | 7.25 | 7.38 | 7.38 | 14,871 |
| 25 Mar 2024 | 7.20 | 7.41 | 7.08 | 7.34 | 7.34 | 8,998 |
| 22 Mar 2024 | 7.14 | 7.16 | 7.11 | 7.13 | 7.13 | 7,199 |
| 21 Mar 2024 | 7.08 | 7.16 | 7.07 | 7.10 | 7.10 | 8,756 |
| 20 Mar 2024 | 7.24 | 7.14 | 7.08 | 7.14 | 7.14 | 4,999 |
| 19 Mar 2024 | 7.17 | 7.16 | 7.03 | 7.16 | 7.16 | 5,582 |
| 18 Mar 2024 | 7.43 | 7.41 | 7.13 | 7.19 | 7.19 | 3,090 |
| 15 Mar 2024 | 7.40 | 7.41 | 7.24 | 7.37 | 7.37 | 1,996 |
| 14 Mar 2024 | 7.11 | 7.38 | 7.19 | 7.31 | 7.31 | 9,082 |
| 13 Mar 2024 | 7.03 | 7.20 | 7.06 | 7.13 | 7.13 | 11,903 |
| 12 Mar 2024 | 7.18 | 7.18 | 6.99 | 7.06 | 7.06 | 10,763 |
| 11 Mar 2024 | 7.16 | 7.20 | 7.04 | 7.14 | 7.14 | 62,135 |
| 08 Mar 2024 | 7.25 | 7.37 | 7.10 | 7.18 | 7.18 | 57,270 |
| 07 Mar 2024 | 7.40 | 7.37 | 7.27 | 7.27 | 7.27 | 3,798 |
| 06 Mar 2024 | 7.45 | 7.62 | 7.40 | 7.45 | 7.45 | 19,380 |
| 05 Mar 2024 | 7.44 | 7.52 | 7.31 | 7.52 | 7.52 | 8,039 |
| 04 Mar 2024 | 7.53 | 7.59 | 7.32 | 7.39 | 7.39 | 12,828 |
| 01 Mar 2024 | 7.72 | 7.93 | 7.45 | 7.55 | 7.55 | 25,962 |
| 29 Feb 2024 | 8.06 | 8.13 | 7.33 | 7.76 | 7.76 | 19,072 |
| 28 Feb 2024 | 7.92 | 7.88 | 7.71 | 7.82 | 7.82 | 14,117 |
| 27 Feb 2024 | 7.82 | 7.97 | 7.61 | 7.86 | 7.86 | 12,919 |
| 26 Feb 2024 | 7.70 | 7.82 | 7.55 | 7.74 | 7.74 | 10,821 |
| 23 Feb 2024 | 7.76 | 7.71 | 7.59 | 7.66 | 7.66 | 8,895 |
| 22 Feb 2024 | 7.67 | 7.78 | 7.45 | 7.72 | 7.72 | 6,082 |
| 21 Feb 2024 | 7.50 | 7.61 | 7.50 | 7.57 | 7.57 | 6,323 |
| 20 Feb 2024 | 7.70 | 7.64 | 7.50 | 7.53 | 7.53 | 12,129 |
| 19 Feb 2024 | 7.79 | 7.87 | 7.50 | 7.70 | 7.70 | 8,956 |
| 16 Feb 2024 | 7.59 | 7.81 | 7.66 | 7.67 | 7.67 | 10,366 |
| 15 Feb 2024 | 7.62 | 7.62 | 7.41 | 7.58 | 7.58 | 12,421 |
| 14 Feb 2024 | 7.63 | 7.67 | 7.56 | 7.65 | 7.65 | 15,827 |
| 13 Feb 2024 | 7.73 | 7.79 | 7.62 | 7.63 | 7.63 | 7,741 |
| 12 Feb 2024 | 7.70 | 7.75 | 7.66 | 7.66 | 7.66 | 11,182 |
| 09 Feb 2024 | 7.66 | 7.73 | 7.63 | 7.62 | 7.62 | 2,498 |
| 08 Feb 2024 | 7.60 | 7.73 | 7.51 | 7.70 | 7.70 | 6,338 |
| 07 Feb 2024 | 7.80 | 7.80 | 7.53 | 7.56 | 7.56 | 9,629 |
| 06 Feb 2024 | 7.55 | 7.75 | 7.51 | 7.75 | 7.75 | 10,874 |
| 05 Feb 2024 | 7.74 | 7.74 | 7.57 | 7.59 | 7.59 | 16,595 |
| 02 Feb 2024 | 7.65 | 7.77 | 7.67 | 7.69 | 7.69 | 6,352 |
| 01 Feb 2024 | 7.77 | 7.84 | 7.65 | 7.70 | 7.70 | 12,578 |
| 31 Jan 2024 | 7.80 | 7.86 | 7.72 | 7.83 | 7.83 | 11,440 |
| 30 Jan 2024 | 8.00 | 8.16 | 7.72 | 7.81 | 7.81 | 6,889 |
| 29 Jan 2024 | 8.00 | 8.12 | 7.95 | 7.92 | 7.92 | 10,219 |
| 26 Jan 2024 | 8.24 | 8.26 | 8.09 | 8.16 | 8.16 | 5,722 |
| 25 Jan 2024 | 8.35 | 8.35 | 8.15 | 8.14 | 8.14 | 22,602 |
| 24 Jan 2024 | 8.28 | 8.31 | 8.17 | 8.27 | 8.27 | 10,075 |
| 23 Jan 2024 | 8.08 | 8.18 | 8.06 | 8.15 | 8.15 | 13,016 |
| 22 Jan 2024 | 7.70 | 8.06 | 7.62 | 8.06 | 8.06 | 24,786 |
| 19 Jan 2024 | 7.52 | 7.61 | 7.47 | 7.51 | 7.51 | 22,526 |
| 18 Jan 2024 | 7.43 | 7.55 | 7.32 | 7.49 | 7.49 | 16,343 |
| 17 Jan 2024 | 7.55 | 7.40 | 7.28 | 7.37 | 7.37 | 43,169 |
| 16 Jan 2024 | 7.50 | 7.58 | 7.34 | 7.47 | 7.47 | 18,365 |
| 15 Jan 2024 | 7.59 | 7.82 | 7.47 | 7.51 | 7.51 | 30,770 |
| 12 Jan 2024 | 7.76 | 7.77 | 7.67 | 7.74 | 7.74 | 13,755 |
| 11 Jan 2024 | 7.80 | 7.86 | 7.70 | 7.70 | 7.70 | 34,173 |
| 10 Jan 2024 | 8.10 | 7.97 | 7.76 | 7.82 | 7.82 | 10,602 |
| 09 Jan 2024 | 8.14 | 8.20 | 7.93 | 7.96 | 7.96 | 9,738 |
| 08 Jan 2024 | 8.31 | 8.24 | 8.14 | 8.18 | 8.18 | 7,090 |
| 05 Jan 2024 | 8.35 | 8.28 | 8.20 | 8.30 | 8.30 | 7,155 |
| 04 Jan 2024 | 8.25 | 8.39 | 8.31 | 8.29 | 8.29 | 7,095 |
| 03 Jan 2024 | 8.46 | 8.40 | 8.24 | 8.33 | 8.33 | 9,760 |
| 02 Jan 2024 | 8.31 | 8.48 | 8.36 | 8.38 | 8.38 | 13,051 |
| 29 Dec 2023 | 8.41 | 8.47 | 8.35 | 8.44 | 8.44 | 11,906 |
| 28 Dec 2023 | 8.52 | 8.65 | 8.43 | 8.48 | 8.48 | 9,404 |
| 27 Dec 2023 | 8.50 | 8.63 | 8.53 | 8.56 | 8.56 | 14,458 |
| 22 Dec 2023 | 8.51 | 8.66 | 8.49 | 8.57 | 8.57 | 5,611 |
| 21 Dec 2023 | 8.70 | 8.70 | 8.54 | 8.60 | 8.60 | 16,991 |
| 20 Dec 2023 | 8.60 | 8.87 | 8.65 | 8.71 | 8.71 | 19,245 |
| 19 Dec 2023 | 8.51 | 8.65 | 8.55 | 8.53 | 8.53 | 10,381 |
| 18 Dec 2023 | 8.50 | 8.64 | 8.43 | 8.56 | 8.56 | 14,482 |
| 15 Dec 2023 | 8.53 | 8.65 | 8.45 | 8.58 | 8.58 | 11,781 |
| 14 Dec 2023 | 8.34 | 8.53 | 8.30 | 8.51 | 8.51 | 23,640 |
| 13 Dec 2023 | 8.37 | 8.43 | 8.24 | 8.24 | 8.24 | 23,797 |
| 12 Dec 2023 | 8.50 | 8.58 | 8.38 | 8.41 | 8.41 | 14,738 |
| *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.