|
IBERDROLA - [Ticker: IBE.MC] | | Última Transacción | 6,618 | Hora de Cotización | 2018-12-03 - 00:00:00 | Variación | +0,030 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | Máximo | 6,702 | Mínimo | 6,610 | Volumen | 12.225.141 | Volumen Medio (3m) | 0 | Demanda / Oferta | N/A | Yield | | Cierre Anterior | 6,590 | PER | 0,00% | Apertura | 6,696 | EPS | 0,00 | Fecha Ex-Dividendo | | Fecha Dividendo | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | 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 2024-04-10 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2005-10-05 | 5,88 | 16.186.400 | 5,95 | 5,88 | 5,89 | 00:00:00 | 2005-10-06 | 5,83 | 21.666.900 | 5,85 | 5,77 | 5,82 | 00:00:00 | 2005-10-07 | 5,78 | 19.539.000 | 5,84 | 5,74 | 5,81 | 00:00:00 | 2005-10-10 | 5,78 | 10.503.100 | 5,82 | 5,75 | 5,79 | 00:00:00 | 2005-10-11 | 5,75 | 17.009.900 | 5,82 | 5,73 | 5,80 | 00:00:00 | 2005-10-12 | 5,68 | 22.639.500 | 5,71 | 5,65 | 5,69 | 00:00:00 | 2005-10-13 | 5,62 | 22.576.600 | 5,68 | 5,61 | 5,66 | 00:00:00 | 2005-10-14 | 5,66 | 15.999.900 | 5,68 | 5,58 | 5,67 | 00:00:00 | 2005-10-17 | 5,62 | 17.908.200 | 5,70 | 5,60 | 5,68 | 00:00:00 | 2005-10-18 | 5,60 | 14.179.400 | 5,64 | 5,54 | 5,62 | 00:00:00 | 2005-10-19 | 5,57 | 20.470.700 | 5,62 | 5,54 | 5,55 | 00:00:00 | 2005-10-20 | 5,57 | 21.688.000 | 5,67 | 5,54 | 5,66 | 00:00:00 | 2005-10-21 | 5,56 | 17.472.900 | 5,58 | 5,52 | 5,54 | 00:00:00 | 2005-10-24 | 5,61 | 9.112.600 | 5,62 | 5,52 | 5,53 | 00:00:00 | 2005-10-25 | 5,58 | 9.398.100 | 5,66 | 5,57 | 5,62 | 00:00:00 | 2005-10-26 | 5,55 | 50.628.600 | 5,60 | 5,49 | 5,54 | 00:00:00 | 2005-10-27 | 5,48 | 22.308.300 | 5,56 | 5,46 | 5,51 | 00:00:00 | 2005-10-28 | 5,47 | 19.547.400 | 5,52 | 5,47 | 5,47 | 00:00:00 | 2005-10-31 | 5,59 | 49.037.700 | 5,61 | 5,51 | 5,51 | 00:00:00 | 2005-11-01 | 5,56 | 12.611.300 | 5,62 | 5,53 | 5,59 | 00:00:00 | 2005-11-02 | 5,52 | 19.146.700 | 5,61 | 5,47 | 5,56 | 00:00:00 | 2005-11-03 | 5,54 | 18.136.900 | 5,56 | 5,48 | 5,55 | 00:00:00 | 2005-11-04 | 5,54 | 10.698.200 | 5,56 | 5,50 | 5,52 | 00:00:00 | 2005-11-07 | 5,53 | 17.614.400 | 5,57 | 5,48 | 5,52 | 00:00:00 | 2005-11-08 | 5,50 | 16.536.900 | 5,58 | 5,47 | 5,56 | 00:00:00 | 2005-11-09 | 5,52 | 15.167.500 | 5,53 | 5,49 | 5,49 | 00:00:00 | 2005-11-10 | 5,53 | 11.752.100 | 5,56 | 5,50 | 5,56 | 00:00:00 | 2005-11-11 | 5,57 | 14.062.800 | 5,60 | 5,54 | 5,57 | 00:00:00 | 2005-11-14 | 5,60 | 17.604.600 | 5,65 | 5,53 | 5,57 | 00:00:00 | 2005-11-15 | 5,59 | 16.000.800 | 5,61 | 5,55 | 5,59 | 00:00:00 | 2005-11-16 | 5,58 | 18.150.100 | 5,59 | 5,54 | 5,56 | 00:00:00 | 2005-11-17 | 5,61 | 15.975.300 | 5,62 | 5,58 | 5,58 | 00:00:00 | 2005-11-18 | 5,61 | 18.596.400 | 5,66 | 5,56 | 5,66 | 00:00:00 | 2005-11-21 | 5,60 | 10.084.500 | 5,63 | 5,57 | 5,61 | 00:00:00 | 2005-11-22 | 5,55 | 17.353.000 | 5,62 | 5,53 | 5,62 | 00:00:00 | 2005-11-23 | 5,62 | 19.197.000 | 5,65 | 5,56 | 5,57 | 00:00:00 | 2005-11-24 | 5,64 | 11.969.300 | 5,66 | 5,59 | 5,66 | 00:00:00 | 2005-11-25 | 5,64 | 13.484.600 | 5,68 | 5,62 | 5,64 | 00:00:00 | 2005-11-28 | 5,64 | 13.124.300 | 5,70 | 5,59 | 5,66 | 00:00:00 | 2005-11-29 | 5,65 | 18.656.900 | 5,68 | 5,61 | 5,62 | 00:00:00 | 2005-11-30 | 5,59 | 18.952.500 | 5,64 | 5,58 | 5,62 | 00:00:00 | 2005-12-01 | 5,63 | 47.932.400 | 5,63 | 5,58 | 5,59 | 00:00:00 | 2005-12-02 | 5,62 | 10.677.100 | 5,65 | 5,59 | 5,63 | 00:00:00 | 2005-12-05 | 5,60 | 25.791.200 | 5,64 | 5,56 | 5,63 | 00:00:00 | 2005-12-06 | 5,62 | 50.468.600 | 5,64 | 5,57 | 5,60 | 00:00:00 | 2005-12-07 | 5,65 | 17.744.600 | 5,65 | 5,58 | 5,64 | 00:00:00 | 2005-12-08 | 5,64 | 21.741.200 | 5,64 | 5,57 | 5,59 | 00:00:00 | 2005-12-09 | 5,61 | 7.242.300 | 5,62 | 5,59 | 5,60 | 00:00:00 | 2005-12-12 | 5,62 | 15.552.200 | 5,65 | 5,59 | 5,62 | 00:00:00 | 2005-12-13 | 5,58 | 24.959.000 | 5,62 | 5,55 | 5,61 | 00:00:00 | 2005-12-14 | 5,60 | 20.189.200 | 5,62 | 5,57 | 5,60 | 00:00:00 | 2005-12-15 | 5,58 | 47.665.300 | 5,60 | 5,54 | 5,59 | 00:00:00 | 2005-12-16 | 5,62 | 41.389.600 | 5,64 | 5,55 | 5,57 | 00:00:00 | 2005-12-19 | 5,59 | 18.772.700 | 5,64 | 5,59 | 5,59 | 00:00:00 | 2005-12-20 | 5,65 | 20.918.500 | 5,69 | 5,57 | 5,59 | 00:00:00 | 2005-12-21 | 5,71 | 23.481.600 | 5,74 | 5,64 | 5,64 | 00:00:00 | 2005-12-22 | 5,74 | 84.653.400 | 5,74 | 5,70 | 5,71 | 00:00:00 | 2005-12-23 | 5,73 | 42.997.000 | 5,78 | 5,71 | 5,75 | 00:00:00 | 2005-12-26 | 5,73 | 0 | 5,73 | 5,73 | 5,73 | 00:00:00 | 2005-12-27 | 5,78 | 11.612.800 | 5,80 | 5,72 | 5,74 | 00:00:00 | 2005-12-28 | 5,81 | 11.857.700 | 5,82 | 5,76 | 5,78 | 00:00:00 | 2005-12-29 | 5,81 | 41.097.700 | 5,82 | 5,78 | 5,82 | 00:00:00 | 2005-12-30 | 5,77 | 83.360.000 | 5,80 | 5,75 | 5,80 | 00:00:00 | 2006-01-02 | 5,70 | 14.022.600 | 5,74 | 5,66 | 5,66 | 00:00:00 | 2006-01-03 | 5,69 | 11.006.300 | 5,70 | 5,65 | 5,68 | 00:00:00 | 2006-01-04 | 5,70 | 15.798.900 | 5,74 | 5,65 | 5,72 | 00:00:00 | 2006-01-05 | 5,68 | 71.409.800 | 5,73 | 5,68 | 5,71 | 00:00:00 | 2006-01-06 | 5,68 | 0 | 5,68 | 5,68 | 5,68 | 00:00:00 | 2006-01-09 | 5,73 | 47.244.300 | 5,75 | 5,66 | 5,71 | 00:00:00 | 2006-01-10 | 5,70 | 42.422.700 | 5,75 | 5,70 | 5,72 | 00:00:00 | 2006-01-11 | 5,74 | 23.234.200 | 5,75 | 5,70 | 5,74 | 00:00:00 | 2006-01-12 | 5,73 | 13.130.800 | 5,79 | 5,73 | 5,74 | 00:00:00 | 2006-01-13 | 5,69 | 71.885.300 | 5,72 | 5,67 | 5,71 | 00:00:00 | 2006-01-16 | 5,72 | 9.212.400 | 5,73 | 5,67 | 5,68 | 00:00:00 | 2006-01-17 | 5,66 | 35.330.300 | 5,69 | 5,65 | 5,68 | 00:00:00 | 2006-01-18 | 5,62 | 85.004.700 | 5,64 | 5,59 | 5,62 | 00:00:00 | 2006-01-19 | 5,73 | 27.927.200 | 5,74 | 5,62 | 5,63 | 00:00:00 | 2006-01-20 | 5,69 | 30.434.500 | 5,76 | 5,68 | 5,73 | 00:00:00 | 2006-01-23 | 5,69 | 22.093.600 | 5,71 | 5,63 | 5,65 | 00:00:00 | 2006-01-24 | 5,68 | 15.703.800 | 5,73 | 5,66 | 5,67 | 00:00:00 | 2006-01-25 | 5,74 | 21.558.600 | 5,74 | 5,68 | 5,69 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|