|
 IBERDROLA - [Ticker: IBE.MC] |     | | Última Transacción | 4,750 | Hora de Cotización | 2012-02-08 - 14:35 | | Variación | +0,065 (+1,390%) | Rango 52 Semanas | [4,285 - 6,290] | | Máximo | 4,763 | Mínimo | 4,692 | | Volumen | 12.981.510 | Volumen Medio (3m) | 26.066.744 | | Demanda / Oferta | 4,751 x 11 - 840,000 x 5 | Yield | 0,64 | | Cierre Anterior | 12,000 | PER | 0,00% | | Apertura | 4,692 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-02-08 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para IBE.MC desde 2000-01-01 hasta 2012-02-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-01-01 | 3,34 | 0 | 3,34 | 3,34 | 3,34 | 00:00:00 | | 2003-01-02 | 3,34 | 10.215.300 | 3,34 | 3,26 | 3,26 | 00:00:00 | | 2003-01-03 | 3,35 | 88.411.800 | 3,37 | 3,28 | 3,32 | 00:00:00 | | 2003-01-06 | 3,35 | 0 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2003-01-07 | 3,35 | 123.384.800 | 3,37 | 3,33 | 3,35 | 00:00:00 | | 2003-01-08 | 3,40 | 11.557.900 | 3,42 | 3,34 | 3,34 | 00:00:00 | | 2003-01-09 | 3,48 | 18.788.400 | 3,50 | 3,37 | 3,39 | 00:00:00 | | 2003-01-10 | 3,44 | 9.599.800 | 3,49 | 3,39 | 3,46 | 00:00:00 | | 2003-01-13 | 3,50 | 34.323.100 | 3,52 | 3,45 | 3,45 | 00:00:00 | | 2003-01-14 | 3,56 | 22.538.300 | 3,60 | 3,51 | 3,53 | 00:00:00 | | 2003-01-15 | 3,56 | 18.297.500 | 3,57 | 3,53 | 3,57 | 00:00:00 | | 2003-01-16 | 3,56 | 11.988.300 | 3,58 | 3,53 | 3,53 | 00:00:00 | | 2003-01-17 | 3,55 | 11.305.700 | 3,55 | 3,53 | 3,54 | 00:00:00 | | 2003-01-20 | 3,55 | 6.220.800 | 3,56 | 3,53 | 3,53 | 00:00:00 | | 2003-01-21 | 3,57 | 16.567.500 | 3,59 | 3,55 | 3,56 | 00:00:00 | | 2003-01-22 | 3,54 | 91.837.600 | 3,58 | 3,51 | 3,55 | 00:00:00 | | 2003-01-23 | 3,51 | 12.842.600 | 3,57 | 3,49 | 3,56 | 00:00:00 | | 2003-01-24 | 3,51 | 12.426.200 | 3,54 | 3,49 | 3,51 | 00:00:00 | | 2003-01-27 | 3,51 | 0 | 3,51 | 3,51 | 3,51 | 00:00:00 | | 2003-01-28 | 3,33 | 20.925.100 | 3,45 | 3,30 | 3,45 | 00:00:00 | | 2003-01-29 | 3,37 | 36.973.000 | 3,41 | 3,21 | 3,32 | 00:00:00 | | 2003-01-30 | 3,41 | 10.508.300 | 3,43 | 3,35 | 3,35 | 00:00:00 | | 2003-01-31 | 3,42 | 16.205.900 | 3,44 | 3,33 | 3,34 | 00:00:00 | | 2003-02-03 | 3,44 | 20.534.400 | 3,46 | 3,38 | 3,42 | 00:00:00 | | 2003-02-04 | 3,40 | 7.882.000 | 3,44 | 3,36 | 3,41 | 00:00:00 | | 2003-02-05 | 3,44 | 10.478.900 | 3,44 | 3,34 | 3,39 | 00:00:00 | | 2003-02-06 | 3,48 | 15.887.200 | 3,49 | 3,39 | 3,39 | 00:00:00 | | 2003-02-07 | 3,43 | 13.355.400 | 3,48 | 3,41 | 3,48 | 00:00:00 | | 2003-02-10 | 3,46 | 9.677.500 | 3,47 | 3,37 | 3,41 | 00:00:00 | | 2003-02-11 | 3,50 | 14.596.500 | 3,50 | 3,46 | 3,49 | 00:00:00 | | 2003-02-12 | 3,48 | 7.220.700 | 3,49 | 3,46 | 3,48 | 00:00:00 | | 2003-02-13 | 3,47 | 10.740.500 | 3,50 | 3,44 | 3,44 | 00:00:00 | | 2003-02-14 | 3,47 | 11.679.600 | 3,50 | 3,44 | 3,49 | 00:00:00 | | 2003-02-17 | 3,50 | 7.606.600 | 3,54 | 3,49 | 3,52 | 00:00:00 | | 2003-02-18 | 3,60 | 15.627.000 | 3,61 | 3,48 | 3,49 | 00:00:00 | | 2003-02-19 | 3,55 | 16.695.600 | 3,62 | 3,54 | 3,57 | 00:00:00 | | 2003-02-20 | 3,55 | 10.403.900 | 3,60 | 3,50 | 3,58 | 00:00:00 | | 2003-02-21 | 3,56 | 14.676.700 | 3,57 | 3,53 | 3,56 | 00:00:00 | | 2003-02-24 | 3,58 | 11.550.400 | 3,61 | 3,55 | 3,58 | 00:00:00 | | 2003-02-25 | 3,60 | 28.469.300 | 3,69 | 3,55 | 3,56 | 00:00:00 | | 2003-02-26 | 3,55 | 22.373.700 | 3,64 | 3,50 | 3,62 | 00:00:00 | | 2003-02-27 | 3,55 | 23.474.200 | 3,57 | 3,46 | 3,57 | 00:00:00 | | 2003-02-28 | 3,56 | 20.629.400 | 3,56 | 3,51 | 3,54 | 00:00:00 | | 2003-03-03 | 3,54 | 40.124.700 | 3,59 | 3,51 | 3,53 | 00:00:00 | | 2003-03-04 | 3,50 | 24.779.700 | 3,55 | 3,46 | 3,55 | 00:00:00 | | 2003-03-05 | 3,53 | 14.177.100 | 3,56 | 3,45 | 3,48 | 00:00:00 | | 2003-03-06 | 3,54 | 15.240.100 | 3,57 | 3,50 | 3,53 | 00:00:00 | | 2003-03-07 | 3,56 | 17.748.700 | 3,57 | 3,51 | 3,52 | 00:00:00 | | 2003-03-10 | 3,60 | 62.946.400 | 3,74 | 3,60 | 3,74 | 00:00:00 | | 2003-03-11 | 3,59 | 42.418.100 | 3,65 | 3,54 | 3,62 | 00:00:00 | | 2003-03-12 | 3,62 | 35.093.500 | 3,70 | 3,59 | 3,62 | 00:00:00 | | 2003-03-13 | 3,74 | 38.755.200 | 3,74 | 3,56 | 3,56 | 00:00:00 | | 2003-03-14 | 3,71 | 19.326.100 | 3,74 | 3,65 | 3,74 | 00:00:00 | | 2003-03-17 | 3,75 | 22.865.200 | 3,78 | 3,62 | 3,62 | 00:00:00 | | 2003-03-18 | 3,71 | 19.684.100 | 3,79 | 3,70 | 3,76 | 00:00:00 | | 2003-03-19 | 3,72 | 9.157.100 | 3,75 | 3,71 | 3,75 | 00:00:00 | | 2003-03-20 | 3,68 | 9.573.800 | 3,72 | 3,68 | 3,70 | 00:00:00 | | 2003-03-21 | 3,71 | 21.451.800 | 3,72 | 3,68 | 3,71 | 00:00:00 | | 2003-03-24 | 3,64 | 45.918.600 | 3,70 | 3,62 | 3,70 | 00:00:00 | | 2003-03-25 | 3,75 | 25.919.100 | 3,80 | 3,63 | 3,63 | 00:00:00 | | 2003-03-26 | 3,75 | 22.422.500 | 3,81 | 3,73 | 3,75 | 00:00:00 | | 2003-03-27 | 3,76 | 9.808.300 | 3,78 | 3,69 | 3,74 | 00:00:00 | | 2003-03-28 | 3,74 | 10.632.900 | 3,74 | 3,69 | 3,74 | 00:00:00 | | 2003-03-31 | 3,73 | 22.138.000 | 3,78 | 3,70 | 3,74 | 00:00:00 | | 2003-04-01 | 3,76 | 11.786.400 | 3,77 | 3,71 | 3,76 | 00:00:00 | | 2003-04-02 | 3,81 | 14.462.600 | 3,85 | 3,78 | 3,80 | 00:00:00 | | 2003-04-03 | 3,85 | 20.493.600 | 3,87 | 3,81 | 3,81 | 00:00:00 | | 2003-04-04 | 3,79 | 13.593.900 | 3,87 | 3,78 | 3,84 | 00:00:00 | | 2003-04-07 | 3,78 | 15.069.600 | 3,86 | 3,76 | 3,81 | 00:00:00 | | 2003-04-08 | 3,78 | 15.475.800 | 3,82 | 3,75 | 3,76 | 00:00:00 | | 2003-04-09 | 3,75 | 17.485.900 | 3,81 | 3,73 | 3,80 | 00:00:00 | | 2003-04-10 | 3,78 | 12.989.600 | 3,80 | 3,73 | 3,74 | 00:00:00 | | 2003-04-11 | 3,76 | 7.343.800 | 3,80 | 3,74 | 3,78 | 00:00:00 | | 2003-04-14 | 3,74 | 7.829.400 | 3,78 | 3,74 | 3,76 | 00:00:00 | | 2003-04-15 | 3,75 | 10.979.100 | 3,78 | 3,74 | 3,75 | 00:00:00 | | 2003-04-16 | 3,77 | 8.737.300 | 3,79 | 3,75 | 3,77 | 00:00:00 | | 2003-04-17 | 3,76 | 5.967.300 | 3,79 | 3,75 | 3,75 | 00:00:00 | | 2003-04-18 | 3,76 | 0 | 3,76 | 3,76 | 3,76 | 00:00:00 | | 2003-04-21 | 3,76 | 0 | 3,76 | 3,76 | 3,76 | 00:00:00 | | 2003-04-22 | 3,78 | 8.770.900 | 3,80 | 3,74 | 3,75 | 00:00:00 | | 2003-04-23 | 3,77 | 13.716.000 | 3,81 | 3,74 | 3,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
