Comparing Back to the side-by-side chart ↗
Bank of Ireland Group PLC (BIRG.IR) — Historial de precios
A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 18.65 | 18.86 | 18.45 | 18.86 | +3.48% | 3,072,485 |
| 2026-10-15 | 18.23 | 18.57 | 18.18 | 18.23 | -1.22% | 2,430,596 |
| 2026-10-14 | 18.55 | 18.55 | 18.23 | 18.45 | -0.70% | 1,866,817 |
| 2026-10-13 | 18.79 | 18.79 | 18.42 | 18.59 | +0.81% | 1,659,223 |
| 2026-10-12 | 18.34 | 18.43 | 18.20 | 18.43 | +1.79% | 1,710,027 |
| 2026-10-09 | 18.75 | 18.75 | 18.09 | 18.11 | -1.74% | 2,381,686 |
| 2026-10-08 | 18.73 | 18.89 | 18.43 | 18.43 | -2.46% | 2,116,966 |
| 2026-10-07 | 19.14 | 19.29 | 18.75 | 18.89 | -1.84% | 2,089,834 |
| 2026-10-06 | 19.05 | 19.43 | 19.05 | 19.25 | +1.53% | 1,694,133 |
| 2026-10-05 | 18.91 | 19.11 | 18.77 | 18.96 | +0.77% | 1,407,090 |
| 2026-10-02 | 18.78 | 18.89 | 18.55 | 18.82 | +0.27% | 2,008,906 |
| 2026-10-01 | 19.45 | 19.45 | 18.73 | 18.77 | -5.39% | 2,004,795 |
| 2026-09-30 | 20.11 | 20.18 | 19.74 | 19.84 | -0.92% | 2,427,776 |
| 2026-09-29 | 20.13 | 20.26 | 20.02 | 20.02 | -0.84% | 1,634,509 |
| 2026-09-28 | 20.29 | 20.32 | 19.88 | 20.19 | +0.40% | 2,117,353 |
| 2026-09-25 | 20.00 | 20.25 | 19.95 | 20.11 | +1.62% | 2,410,400 |
| 2026-09-24 | 19.71 | 20.14 | 19.71 | 19.79 | -0.53% | 2,261,898 |
| 2026-09-23 | 20.14 | 20.19 | 19.53 | 19.89 | -0.30% | 2,589,487 |
| 2026-09-22 | 20.23 | 20.45 | 19.95 | 19.95 | -1.89% | 1,412,172 |
| 2026-09-21 | 20.24 | 20.39 | 20.10 | 20.34 | +0.54% | 1,540,481 |
| 2026-09-18 | 20.35 | 20.40 | 20.00 | 20.23 | -0.54% | 5,960,073 |
| 2026-09-17 | 20.48 | 20.58 | 20.24 | 20.34 | -0.05% | 2,495,245 |
| 2026-09-16 | 20.08 | 20.47 | 19.80 | 20.35 | +2.47% | 3,341,414 |
| 2026-09-15 | 19.98 | 20.09 | 19.62 | 19.86 | -1.14% | 4,983,745 |
| 2026-09-14 | 20.33 | 20.46 | 20.07 | 20.09 | -1.37% | 2,285,553 |
| 2026-09-11 | 20.13 | 20.49 | 20.13 | 20.37 | +1.24% | 1,922,063 |
| 2026-09-10 | 19.85 | 20.27 | 19.78 | 20.12 | +1.11% | 1,576,487 |
| 2026-09-09 | 19.90 | 19.94 | 19.59 | 19.90 | -1.19% | 3,766,420 |
| 2026-09-08 | 19.86 | 20.14 | 19.79 | 20.14 | +1.18% | 2,174,682 |
| 2026-09-07 | 20.06 | 20.06 | 19.89 | 19.91 | -0.35% | 1,070,870 |
| 2026-09-04 | 19.80 | 20.02 | 19.65 | 19.98 | +0.50% | 1,193,849 |
| 2026-09-03 | 19.53 | 19.88 | 19.48 | 19.88 | +2.19% | 2,062,480 |
| 2026-09-02 | 19.22 | 19.57 | 19.20 | 19.45 | +1.25% | 2,061,697 |
| 2026-09-01 | 19.03 | 19.44 | 18.91 | 19.21 | +1.19% | 1,743,610 |
| 2026-08-31 | 18.95 | 19.11 | 18.80 | 18.98 | +1.17% | 1,535,380 |
| 2026-08-28 | 19.02 | 19.02 | 18.72 | 18.77 | -0.03% | 1,415,713 |
| 2026-08-27 | 19.02 | 19.07 | 18.77 | 18.77 | -1.31% | 1,891,280 |
| 2026-08-26 | 19.14 | 19.19 | 18.99 | 19.02 | -0.68% | 1,997,023 |
| 2026-08-25 | 19.30 | 19.39 | 19.04 | 19.15 | -0.39% | 1,107,236 |
| 2026-08-24 | 19.11 | 19.27 | 19.03 | 19.23 | +0.26% | 1,471,298 |
| 2026-08-21 | 18.80 | 19.20 | 18.79 | 19.18 | +1.70% | 1,778,602 |
| 2026-08-20 | 18.68 | 18.86 | 18.50 | 18.86 | +1.45% | 1,413,012 |
| 2026-08-19 | 19.09 | 19.23 | 18.59 | 18.59 | -3.35% | 2,011,378 |
| 2026-08-18 | 19.23 | 19.31 | 19.07 | 19.23 | -0.18% | 1,397,865 |
| 2026-08-17 | 19.07 | 19.28 | 19.00 | 19.27 | +1.93% | 1,814,264 |
| 2026-08-14 | 18.91 | 19.11 | 18.79 | 18.90 | +0.43% | 1,236,298 |
| 2026-08-13 | 18.98 | 19.26 | 18.82 | 18.82 | -0.48% | 2,885,284 |
| 2026-08-12 | 19.02 | 19.13 | 18.84 | 18.91 | -0.26% | 1,884,904 |
| 2026-08-11 | 18.65 | 19.02 | 18.61 | 18.96 | +0.16% | 1,177,998 |
| 2026-08-10 | 18.89 | 19.02 | 18.84 | 18.93 | -0.29% | 2,411,720 |
| 2026-08-07 | 19.00 | 19.15 | 18.77 | 18.98 | +0.34% | 1,333,378 |
| 2026-08-06 | 18.99 | 19.19 | 18.91 | 18.92 | +0.37% | 1,950,823 |
| 2026-08-05 | 18.37 | 18.85 | 18.25 | 18.85 | +2.36% | 1,900,145 |
| 2026-08-04 | 18.73 | 18.73 | 18.02 | 18.41 | -0.99% | 3,167,987 |
| 2026-08-03 | 18.39 | 18.66 | 18.09 | 18.60 | +2.82% | 1,342,654 |
| 2026-07-31 | 18.07 | 18.44 | 18.00 | 18.09 | +0.30% | 3,674,331 |
| 2026-07-30 | 17.73 | 18.04 | 17.50 | 18.04 | +1.04% | 2,708,263 |
| 2026-07-29 | 18.16 | 18.21 | 17.71 | 17.85 | -1.35% | 1,311,568 |
| 2026-07-28 | 18.35 | 18.45 | 18.08 | 18.09 | -1.63% | 2,957,094 |
| 2026-07-27 | 18.48 | 18.54 | 18.24 | 18.39 | +0.05% | 1,732,011 |
| 2026-07-24 | 18.00 | 18.48 | 18.00 | 18.39 | +0.96% | 1,644,443 |
| 2026-07-23 | 18.25 | 18.58 | 18.09 | 18.21 | -0.63% | 3,209,198 |
| 2026-07-22 | 18.20 | 18.44 | 18.16 | 18.32 | +0.19% | 1,734,972 |
| 2026-07-21 | 17.59 | 18.29 | 17.57 | 18.29 | +4.01% | 1,940,099 |
| 2026-07-20 | 17.38 | 17.63 | 17.25 | 17.59 | +1.71% | 1,715,089 |
| 2026-07-17 | 17.60 | 17.68 | 17.20 | 17.29 | -2.34% | 1,640,143 |
| 2026-07-16 | 17.80 | 17.81 | 17.55 | 17.70 | -0.56% | 1,810,417 |
| 2026-07-15 | 17.72 | 17.88 | 17.57 | 17.80 | +0.23% | 1,479,395 |
| 2026-07-14 | 17.52 | 17.83 | 17.50 | 17.77 | +0.51% | 1,323,271 |
| 2026-07-13 | 17.59 | 17.79 | 17.58 | 17.68 | -0.25% | 1,235,939 |
| 2026-07-10 | 17.66 | 17.89 | 17.64 | 17.72 | +0.20% | 1,596,013 |
| 2026-07-09 | 17.82 | 17.92 | 17.60 | 17.68 | +0.68% | 2,061,758 |
| 2026-07-08 | 17.42 | 17.75 | 17.34 | 17.57 | -0.48% | 2,586,407 |
| 2026-07-07 | 17.61 | 17.73 | 17.45 | 17.65 | +0.57% | 1,794,331 |
| 2026-07-06 | 17.40 | 17.66 | 17.31 | 17.55 | +1.39% | 2,312,434 |
| 2026-07-03 | 17.51 | 17.55 | 17.27 | 17.31 | -0.66% | 2,166,064 |
| 2026-07-02 | 17.49 | 17.65 | 17.34 | 17.43 | -0.71% | 2,294,774 |
| 2026-07-01 | 17.48 | 17.60 | 17.25 | 17.55 | +0.72% | 1,767,908 |
| 2026-06-30 | 17.54 | 17.56 | 17.27 | 17.43 | +0.11% | 2,697,509 |
| 2026-06-29 | 17.71 | 17.71 | 17.27 | 17.41 | -1.53% | 1,762,137 |
| 2026-06-26 | 17.61 | 17.79 | 17.55 | 17.68 | -0.48% | 1,504,602 |
| 2026-06-25 | 17.70 | 17.79 | 17.39 | 17.76 | +0.11% | 2,790,804 |
| 2026-06-24 | 18.34 | 18.34 | 17.74 | 17.74 | -2.95% | 2,689,048 |
| 2026-06-23 | 18.26 | 18.64 | 18.22 | 18.28 | -2.14% | 1,907,427 |
| 2026-06-22 | 18.65 | 18.80 | 18.50 | 18.68 | +0.54% | 1,447,242 |
| 2026-06-19 | 18.34 | 18.59 | 18.34 | 18.58 | +1.09% | 4,783,105 |
| 2026-06-18 | 18.39 | 18.52 | 18.25 | 18.38 | +0.25% | 2,054,472 |
| 2026-06-17 | 17.70 | 18.34 | 17.70 | 18.34 | +2.89% | 4,091,852 |
| 2026-06-16 | 17.50 | 17.86 | 17.48 | 17.82 | +2.44% | 1,876,903 |
| 2026-06-15 | 17.76 | 17.88 | 17.28 | 17.39 | -0.83% | 2,351,018 |
| 2026-06-12 | 17.50 | 17.64 | 17.25 | 17.54 | +2.45% | 1,941,274 |
| 2026-06-11 | 17.20 | 17.33 | 17.11 | 17.12 | +0.59% | 2,126,729 |
| 2026-06-10 | 17.08 | 17.27 | 16.75 | 17.02 | +0.09% | 1,900,909 |
| 2026-06-09 | 17.11 | 17.45 | 17.00 | 17.00 | -0.44% | 1,647,406 |
| 2026-06-08 | 17.16 | 17.44 | 17.08 | 17.08 | -1.78% | 1,507,189 |
| 2026-06-05 | 17.52 | 17.59 | 17.36 | 17.39 | -0.46% | 2,007,537 |
| 2026-06-04 | 17.20 | 17.48 | 17.05 | 17.47 | +1.28% | 1,514,814 |
| 2026-06-03 | 17.42 | 17.58 | 17.25 | 17.25 | -1.65% | 1,407,425 |
| 2026-06-02 | 17.53 | 17.65 | 17.39 | 17.54 | +0.80% | 1,639,672 |
| 2026-06-01 | 17.48 | 17.50 | 17.22 | 17.40 | -0.20% | 1,362,981 |
| 2026-05-29 | 17.48 | 17.65 | 17.38 | 17.43 | +0.81% | 6,845,198 |
| 2026-05-28 | 17.45 | 17.52 | 17.21 | 17.30 | -0.92% | 2,231,808 |
| 2026-05-27 | 17.70 | 17.73 | 17.45 | 17.45 | -1.02% | 1,762,499 |
| 2026-05-26 | 17.65 | 17.80 | 17.59 | 17.64 | -0.73% | 1,854,916 |
| 2026-05-25 | 17.50 | 17.77 | 17.50 | 17.77 | +2.16% | 780,186 |
| 2026-05-22 | 17.25 | 17.52 | 17.04 | 17.39 | +1.76% | 1,474,771 |
| 2026-05-21 | 17.05 | 17.25 | 16.93 | 17.09 | +0.23% | 3,906,868 |
| 2026-05-20 | 16.86 | 17.09 | 16.75 | 17.05 | +1.37% | 3,551,057 |
| 2026-05-19 | 16.64 | 16.92 | 16.64 | 16.82 | +0.66% | 1,356,895 |
| 2026-05-18 | 16.45 | 16.84 | 16.45 | 16.71 | +0.88% | 2,218,147 |
| 2026-05-15 | 16.43 | 16.75 | 16.41 | 16.57 | -1.72% | 2,410,327 |
| 2026-05-14 | 16.82 | 16.88 | 16.70 | 16.86 | +1.05% | 750,870 |
| 2026-05-13 | 16.67 | 16.77 | 16.40 | 16.68 | +1.00% | 1,972,651 |
| 2026-05-12 | 16.65 | 16.65 | 16.46 | 16.52 | -1.81% | 1,487,067 |
| 2026-05-11 | 16.77 | 16.89 | 16.64 | 16.82 | +0.96% | 1,485,236 |
| 2026-05-08 | 16.63 | 16.85 | 16.57 | 16.66 | -0.95% | 2,140,658 |
| 2026-05-07 | 17.20 | 17.25 | 16.82 | 16.82 | -0.91% | 2,448,841 |
| 2026-05-06 | 16.66 | 17.09 | 16.57 | 16.98 | +3.47% | 2,307,029 |
| 2026-05-05 | 17.04 | 17.04 | 16.36 | 16.41 | -2.00% | 2,947,180 |
| 2026-04-30 | 16.42 | 16.74 | 16.20 | 16.74 | +1.92% | 2,578,787 |
| 2026-04-29 | 16.43 | 16.55 | 16.27 | 16.43 | +0.61% | 1,271,874 |
| 2026-04-28 | 15.85 | 16.39 | 15.70 | 16.32 | +4.31% | 2,505,150 |
| 2026-04-27 | 15.89 | 15.97 | 15.63 | 15.65 | -1.01% | 1,647,767 |
| 2026-04-24 | 15.90 | 15.97 | 15.67 | 15.81 | -1.28% | 1,807,865 |
| 2026-04-23 | 16.10 | 16.20 | 15.86 | 16.02 | -3.90% | 2,262,123 |
| 2026-04-22 | 16.98 | 17.00 | 16.60 | 16.66 | -1.36% | 1,668,672 |
| 2026-04-21 | 17.05 | 17.11 | 16.79 | 16.89 | +0.21% | 1,920,493 |
| 2026-04-20 | 16.84 | 16.92 | 16.68 | 16.86 | -1.09% | 1,065,085 |
| 2026-04-17 | 16.70 | 17.30 | 16.70 | 17.05 | +1.07% | 2,737,613 |
| 2026-04-16 | 17.15 | 17.15 | 16.84 | 16.86 | -1.69% | 2,929,726 |
| 2026-04-15 | 17.02 | 17.16 | 16.78 | 17.16 | +1.93% | 1,777,936 |
| 2026-04-14 | 16.66 | 16.83 | 16.55 | 16.83 | +1.48% | 1,469,117 |
| 2026-04-13 | 16.30 | 16.59 | 16.14 | 16.59 | +0.97% | 2,113,995 |
| 2026-04-10 | 16.51 | 16.64 | 16.32 | 16.43 | +0.21% | 2,312,598 |
| 2026-04-09 | 16.51 | 16.58 | 16.12 | 16.39 | +0.34% | 2,173,684 |
| 2026-04-08 | 16.16 | 16.63 | 16.16 | 16.34 | +5.29% | 3,197,221 |
| 2026-04-07 | 15.84 | 15.98 | 15.48 | 15.52 | -1.15% | 2,319,416 |
| 2026-04-02 | 15.19 | 15.70 | 15.19 | 15.70 | +0.58% | 3,713,059 |
| 2026-04-01 | 15.93 | 15.93 | 15.36 | 15.61 | +1.10% | 5,186,793 |
| 2026-03-31 | 14.99 | 15.46 | 14.92 | 15.44 | +1.41% | 7,526,827 |
| 2026-03-30 | 15.28 | 15.39 | 15.12 | 15.22 | -1.10% | 2,382,507 |
| 2026-03-27 | 15.65 | 15.73 | 15.36 | 15.39 | -1.66% | 2,380,213 |
| 2026-03-26 | 14.97 | 15.86 | 14.97 | 15.65 | -1.14% | 1,544,770 |
| 2026-03-25 | 15.82 | 16.01 | 15.72 | 15.83 | +1.80% | 1,608,062 |
| 2026-03-24 | 15.57 | 15.70 | 15.38 | 15.55 | -0.16% | 2,124,723 |
| 2026-03-23 | 14.88 | 15.86 | 14.77 | 15.57 | +2.81% | 2,383,593 |
| 2026-03-20 | 15.88 | 16.05 | 15.13 | 15.15 | -2.57% | 4,887,635 |
| 2026-03-19 | 15.53 | 15.71 | 15.21 | 15.55 | -1.61% | 3,108,883 |
| 2026-03-18 | 15.53 | 16.16 | 15.53 | 15.80 | +3.06% | 1,820,596 |
| 2026-03-17 | 15.48 | 15.73 | 15.34 | 15.34 | -0.94% | 1,661,234 |
| 2026-03-16 | 15.26 | 15.64 | 15.24 | 15.48 | -0.58% | 1,641,592 |
| 2026-03-13 | 15.43 | 15.95 | 15.26 | 15.57 | -0.48% | 1,799,976 |
| 2026-03-12 | 16.14 | 16.14 | 15.44 | 15.64 | -2.95% | 2,140,256 |
| 2026-03-11 | 15.97 | 16.22 | 15.93 | 16.12 | +0.84% | 1,679,170 |
| 2026-03-10 | 15.80 | 16.08 | 15.72 | 15.98 | +4.92% | 1,560,890 |
| 2026-03-09 | 14.90 | 15.30 | 14.73 | 15.23 | +0.26% | 3,050,600 |
| 2026-03-06 | 15.40 | 15.46 | 14.94 | 15.20 | -0.95% | 4,556,388 |
| 2026-03-05 | 15.44 | 15.71 | 15.20 | 15.34 | -1.13% | 3,709,229 |
| 2026-03-04 | 15.45 | 15.88 | 15.45 | 15.52 | -0.54% | 3,433,501 |
| 2026-03-03 | 15.83 | 15.90 | 15.37 | 15.60 | -2.89% | 4,045,209 |
| 2026-03-02 | 15.40 | 16.07 | 15.00 | 16.07 | -2.84% | 4,200,612 |
| 2026-02-27 | 16.83 | 17.09 | 16.48 | 16.54 | -1.90% | 3,089,795 |
| 2026-02-26 | 16.47 | 16.86 | 16.36 | 16.86 | +2.37% | 1,335,660 |
| 2026-02-25 | 16.75 | 16.82 | 16.29 | 16.46 | -1.05% | 1,528,106 |
| 2026-02-24 | 16.51 | 16.64 | 16.25 | 16.64 | -1.04% | 1,958,705 |
| 2026-02-23 | 16.84 | 17.14 | 16.75 | 16.82 | +0.72% | 1,868,235 |
| 2026-02-20 | 16.29 | 16.78 | 16.29 | 16.70 | +2.74% | 1,383,033 |
| 2026-02-19 | 16.10 | 16.39 | 16.09 | 16.25 | -0.15% | 1,415,784 |
| 2026-02-18 | 15.98 | 16.39 | 15.98 | 16.27 | +1.56% | 1,827,396 |
| 2026-02-17 | 15.64 | 16.02 | 15.63 | 16.02 | +1.46% | 1,583,307 |
| 2026-02-16 | 15.92 | 16.00 | 15.71 | 15.79 | +1.02% | 1,375,796 |
| 2026-02-13 | 16.54 | 16.64 | 15.47 | 15.63 | -6.12% | 4,124,188 |
| 2026-02-12 | 16.94 | 17.08 | 16.55 | 16.66 | -1.48% | 3,754,876 |
| 2026-02-11 | 16.93 | 16.98 | 16.34 | 16.91 | +0.21% | 2,667,228 |
| 2026-02-10 | 17.18 | 17.20 | 16.81 | 16.87 | -2.06% | 1,445,266 |
| 2026-02-09 | 17.00 | 17.29 | 16.82 | 17.23 | +1.38% | 1,566,852 |
| 2026-02-06 | 16.59 | 17.16 | 16.54 | 16.99 | +1.86% | 1,608,540 |
| 2026-02-05 | 17.64 | 17.64 | 16.66 | 16.68 | -5.50% | 2,189,712 |
| 2026-02-04 | 17.67 | 17.93 | 17.59 | 17.65 | -0.37% | 1,198,383 |
| 2026-02-03 | 17.75 | 17.83 | 17.53 | 17.71 | +0.62% | 1,513,859 |
| 2026-02-02 | 16.94 | 17.61 | 16.94 | 17.61 | +2.68% | 1,487,724 |
| 2026-01-30 | 16.90 | 17.18 | 16.89 | 17.14 | +1.90% | 1,737,877 |
| 2026-01-29 | 16.96 | 17.13 | 16.76 | 16.82 | -0.41% | 925,502 |
| 2026-01-28 | 17.23 | 17.23 | 16.73 | 16.89 | -2.03% | 1,082,278 |
| 2026-01-27 | 16.77 | 17.25 | 16.68 | 17.25 | +3.60% | 1,896,249 |
| 2026-01-26 | 16.64 | 16.82 | 16.57 | 16.64 | +0.15% | 1,428,042 |
| 2026-01-23 | 16.90 | 16.90 | 16.50 | 16.62 | -1.39% | 1,564,009 |
| 2026-01-22 | 16.50 | 16.86 | 16.36 | 16.86 | +3.21% | 4,772,655 |
| 2026-01-21 | 16.45 | 16.48 | 16.02 | 16.33 | -1.48% | 3,223,104 |
| 2026-01-20 | 16.69 | 16.69 | 16.32 | 16.57 | -0.69% | 852,551 |
| 2026-01-19 | 16.51 | 16.69 | 16.29 | 16.69 | -0.86% | 1,260,952 |
| 2026-01-16 | 16.77 | 16.84 | 16.70 | 16.84 | +0.36% | 2,078,132 |
| 2026-01-15 | 16.96 | 17.00 | 16.73 | 16.77 | -0.74% | 978,260 |
| 2026-01-14 | 16.84 | 16.96 | 16.66 | 16.90 | +0.66% | 1,200,416 |
| 2026-01-13 | 16.90 | 16.95 | 16.64 | 16.79 | -0.09% | 851,395 |
| 2026-01-12 | 16.61 | 16.94 | 16.48 | 16.80 | +0.42% | 1,018,484 |
| 2026-01-09 | 16.88 | 16.88 | 16.55 | 16.73 | -0.27% | 827,943 |
| 2026-01-08 | 16.44 | 16.78 | 16.40 | 16.78 | +1.82% | 1,197,049 |
| 2026-01-07 | 16.61 | 16.64 | 16.40 | 16.48 | -1.26% | 3,083,439 |
| 2026-01-06 | 16.84 | 17.05 | 16.68 | 16.69 | -1.48% | 1,284,109 |
| 2026-01-05 | 16.80 | 16.98 | 16.65 | 16.94 | +1.38% | 1,960,421 |
| 2026-01-02 | 16.30 | 16.71 | 16.30 | 16.71 | +2.05% | 967,625 |
| 2025-12-31 | 16.30 | 16.41 | 16.30 | 16.38 | -0.43% | 480,943 |
| 2025-12-30 | 16.29 | 16.50 | 16.21 | 16.45 | +1.32% | 813,732 |
| 2025-12-29 | 16.38 | 16.41 | 16.14 | 16.23 | -1.22% | 1,609,762 |
| 2025-12-24 | 16.35 | 16.43 | 16.26 | 16.43 | +0.61% | 283,891 |
| 2025-12-23 | 16.44 | 16.44 | 16.06 | 16.33 | -0.37% | 1,806,277 |
| 2025-12-22 | 16.48 | 16.48 | 16.25 | 16.39 | -0.33% | 1,116,418 |
| 2025-12-19 | 16.50 | 16.52 | 16.34 | 16.45 | +0.06% | 3,235,337 |
| 2025-12-18 | 16.23 | 16.50 | 16.13 | 16.43 | +1.33% | 2,068,022 |
| 2025-12-17 | 16.09 | 16.30 | 16.05 | 16.22 | +1.19% | 1,555,740 |
| 2025-12-16 | 16.04 | 16.16 | 15.92 | 16.03 | +0.09% | 1,901,375 |
| 2025-12-15 | 15.71 | 16.04 | 15.69 | 16.02 | +1.91% | 2,428,558 |
| 2025-12-12 | 16.26 | 16.26 | 15.71 | 15.71 | -2.75% | 2,421,199 |
| 2025-12-11 | 16.13 | 16.26 | 16.05 | 16.16 | +0.47% | 1,993,416 |
| 2025-12-10 | 16.02 | 16.16 | 15.94 | 16.09 | -0.22% | 1,997,005 |
| 2025-12-09 | 16.00 | 16.12 | 15.90 | 16.12 | +0.69% | 1,841,970 |
| 2025-12-08 | 15.91 | 16.01 | 15.64 | 16.01 | +0.95% | 2,017,222 |
| 2025-12-05 | 16.08 | 16.25 | 15.86 | 15.86 | -1.31% | 2,225,959 |
| 2025-12-04 | 16.16 | 16.16 | 15.84 | 16.07 | -0.03% | 2,133,052 |
| 2025-12-03 | 16.32 | 16.42 | 16.06 | 16.07 | -0.96% | 1,544,004 |
| 2025-12-02 | 16.30 | 16.39 | 16.09 | 16.23 | +0.06% | 1,616,613 |
| 2025-12-01 | 15.97 | 16.24 | 15.87 | 16.22 | +1.63% | 1,126,846 |
| 2025-11-28 | 15.90 | 16.07 | 15.85 | 15.96 | +0.31% | 1,040,838 |
| 2025-11-27 | 15.88 | 15.91 | 15.65 | 15.91 | +0.41% | 1,020,798 |
| 2025-11-26 | 15.69 | 15.95 | 15.62 | 15.85 | +1.34% | 1,539,620 |
| 2025-11-25 | 15.66 | 15.85 | 15.51 | 15.63 | -0.03% | 1,865,911 |
| 2025-11-24 | 15.60 | 15.88 | 15.57 | 15.64 | +2.32% | 7,724,237 |
| 2025-11-21 | 14.84 | 15.39 | 14.73 | 15.29 | +1.53% | 2,336,584 |
| 2025-11-20 | 15.14 | 15.28 | 14.98 | 15.05 | +0.57% | 1,459,494 |
| 2025-11-19 | 14.96 | 15.06 | 14.58 | 14.97 | +0.54% | 2,100,497 |
| 2025-11-18 | 15.09 | 15.21 | 14.75 | 14.89 | -3.06% | 3,059,512 |
| 2025-11-17 | 15.65 | 15.74 | 15.36 | 15.36 | -2.26% | 2,038,079 |
| 2025-11-14 | 15.63 | 15.71 | 15.39 | 15.71 | -0.47% | 3,990,495 |
| 2025-11-13 | 15.69 | 15.79 | 15.55 | 15.79 | +0.70% | 1,648,868 |
| 2025-11-12 | 15.44 | 15.68 | 15.37 | 15.68 | +1.95% | 3,317,369 |
| 2025-11-11 | 15.02 | 15.44 | 15.02 | 15.38 | +1.79% | 2,058,948 |
| 2025-11-10 | 15.00 | 15.11 | 14.91 | 15.11 | +2.48% | 1,439,625 |
| 2025-11-07 | 14.94 | 14.94 | 14.61 | 14.74 | -1.24% | 1,304,521 |
| 2025-11-06 | 14.80 | 14.93 | 14.70 | 14.93 | +1.08% | 2,156,802 |
| 2025-11-05 | 14.60 | 14.77 | 14.52 | 14.77 | +1.27% | 3,427,171 |
| 2025-11-04 | 14.06 | 14.59 | 14.02 | 14.59 | +2.35% | 2,468,868 |
| 2025-11-03 | 14.22 | 14.57 | 14.21 | 14.25 | +0.46% | 1,720,341 |
| 2025-10-31 | 14.07 | 14.29 | 14.07 | 14.19 | +0.14% | 1,469,375 |
| 2025-10-30 | 14.40 | 14.40 | 14.09 | 14.16 | +0.00% | 1,203,952 |
| 2025-10-29 | 13.89 | 14.16 | 13.75 | 14.16 | +3.24% | 2,030,209 |
| 2025-10-28 | 13.49 | 13.72 | 13.45 | 13.72 | +0.99% | 1,041,694 |
| 2025-10-27 | 13.49 | 13.72 | 13.41 | 13.59 | +1.08% | 1,101,860 |
| 2025-10-24 | 13.29 | 13.44 | 13.02 | 13.44 | +1.74% | 2,132,456 |
| 2025-10-23 | 13.42 | 13.47 | 13.16 | 13.21 | -1.05% | 1,161,154 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Nov (+12.00%). Peor mes: Mar (-4.48%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-16
Respuestas rápidas
¿Cuál es el último cierre de Bank of Ireland Group PLC (BIRG.IR)?
18.86 el 2026-10-16, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de BIRG.IR?
Máximo de 20.58 y mínimo de 12.99 en las últimas 52 semanas, a 2026-10-16.
¿Cuál es históricamente el mes más fuerte y el más débil de Bank of Ireland Group PLC?
Históricamente, el mes más fuerte de BIRG.IR ha sido Nov (media +12.00%) y el más débil Mar (media -4.48%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 456 velas diarias del data lake de Closelook.