|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-06 | 7,23 | 12.576.600 | 7,34 | 7,21 | 7,31 | 00:00:00 | | 2006-09-07 | 7,18 | 11.450.100 | 7,26 | 7,16 | 7,21 | 00:00:00 | | 2006-09-08 | 7,30 | 9.176.500 | 7,32 | 7,18 | 7,18 | 00:00:00 | | 2006-09-11 | 7,26 | 7.491.000 | 7,30 | 7,22 | 7,28 | 00:00:00 | | 2006-09-12 | 7,46 | 18.156.700 | 7,46 | 7,26 | 7,26 | 00:00:00 | | 2006-09-13 | 7,52 | 23.724.900 | 7,53 | 7,38 | 7,49 | 00:00:00 | | 2006-09-14 | 7,57 | 31.787.100 | 7,70 | 7,52 | 7,53 | 00:00:00 | | 2006-09-15 | 7,88 | 61.800.200 | 8,20 | 7,58 | 7,59 | 00:00:00 | | 2006-09-18 | 7,89 | 41.311.400 | 7,98 | 7,81 | 7,98 | 00:00:00 | | 2006-09-19 | 7,88 | 19.862.600 | 7,95 | 7,84 | 7,84 | 00:00:00 | | 2006-09-20 | 8,06 | 24.890.700 | 8,10 | 7,81 | 7,84 | 00:00:00 | | 2006-09-21 | 8,15 | 23.663.300 | 8,19 | 8,04 | 8,04 | 00:00:00 | | 2006-09-22 | 8,07 | 14.638.300 | 8,19 | 8,04 | 8,10 | 00:00:00 | | 2006-09-25 | 8,10 | 19.575.100 | 8,29 | 8,01 | 8,11 | 00:00:00 | | 2006-09-26 | 8,34 | 38.335.900 | 8,48 | 8,27 | 8,27 | 00:00:00 | | 2006-09-27 | 9,54 | 429.742.000 | 9,67 | 9,30 | 9,40 | 00:00:00 | | 2006-09-28 | 9,12 | 102.440.600 | 9,42 | 8,95 | 9,38 | 00:00:00 | | 2006-09-29 | 8,82 | 234.533.300 | 9,04 | 8,77 | 8,99 | 00:00:00 | | 2006-10-02 | 8,88 | 35.172.000 | 8,92 | 8,79 | 8,82 | 00:00:00 | | 2006-10-03 | 8,89 | 29.499.600 | 8,94 | 8,80 | 8,83 | 00:00:00 | | 2006-10-04 | 9,00 | 48.429.900 | 9,02 | 8,89 | 8,95 | 00:00:00 | | 2006-10-05 | 8,97 | 40.547.400 | 9,05 | 8,90 | 9,05 | 00:00:00 | | 2006-10-06 | 9,05 | 40.358.300 | 9,11 | 8,96 | 9,00 | 00:00:00 | | 2006-10-09 | 8,96 | 39.594.700 | 9,02 | 8,93 | 8,98 | 00:00:00 | | 2006-10-10 | 8,71 | 32.131.600 | 8,96 | 8,65 | 8,95 | 00:00:00 | | 2006-10-11 | 8,55 | 39.447.200 | 8,71 | 8,50 | 8,60 | 00:00:00 | | 2006-10-12 | 8,62 | 23.247.200 | 8,62 | 8,50 | 8,52 | 00:00:00 | | 2006-10-13 | 8,64 | 14.072.400 | 8,69 | 8,55 | 8,62 | 00:00:00 | | 2006-10-16 | 8,60 | 18.403.400 | 8,67 | 8,54 | 8,61 | 00:00:00 | | 2006-10-17 | 8,60 | 21.027.500 | 8,68 | 8,58 | 8,65 | 00:00:00 | | 2006-10-18 | 8,73 | 18.232.400 | 8,73 | 8,63 | 8,63 | 00:00:00 | | 2006-10-19 | 8,80 | 19.116.800 | 8,81 | 8,65 | 8,72 | 00:00:00 | | 2006-10-20 | 8,94 | 31.319.100 | 8,98 | 8,76 | 8,81 | 00:00:00 | | 2006-10-23 | 9,00 | 39.205.900 | 9,05 | 8,86 | 8,92 | 00:00:00 | | 2006-10-24 | 9,00 | 38.920.000 | 9,03 | 8,93 | 8,99 | 00:00:00 | | 2006-10-25 | 8,98 | 22.185.100 | 9,02 | 8,94 | 9,01 | 00:00:00 | | 2006-10-26 | 8,96 | 22.297.700 | 9,02 | 8,95 | 9,00 | 00:00:00 | | 2006-10-27 | 9,05 | 31.418.000 | 9,05 | 8,94 | 8,98 | 00:00:00 | | 2006-10-30 | 9,02 | 17.478.200 | 9,05 | 8,96 | 9,02 | 00:00:00 | | 2006-10-31 | 8,99 | 13.846.800 | 9,00 | 8,96 | 9,00 | 00:00:00 | | 2006-11-01 | 8,99 | 10.620.200 | 9,00 | 8,97 | 8,98 | 00:00:00 | | 2006-11-02 | 9,04 | 23.325.000 | 9,08 | 8,93 | 8,99 | 00:00:00 | | 2006-11-03 | 9,02 | 13.765.300 | 9,10 | 8,98 | 9,09 | 00:00:00 | | 2006-11-06 | 9,05 | 23.607.700 | 9,10 | 9,00 | 9,00 | 00:00:00 | | 2006-11-07 | 9,03 | 18.088.200 | 9,07 | 9,00 | 9,06 | 00:00:00 | | 2006-11-08 | 9,03 | 11.026.400 | 9,06 | 9,00 | 9,03 | 00:00:00 | | 2006-11-09 | 8,86 | 33.330.700 | 8,94 | 8,72 | 8,76 | 00:00:00 | | 2006-11-10 | 8,69 | 34.942.500 | 8,87 | 8,52 | 8,84 | 00:00:00 | | 2006-11-13 | 8,46 | 77.158.100 | 8,57 | 8,43 | 8,57 | 00:00:00 | | 2006-11-14 | 8,51 | 26.979.200 | 8,57 | 8,45 | 8,47 | 00:00:00 | | 2006-11-15 | 8,56 | 16.896.100 | 8,62 | 8,49 | 8,54 | 00:00:00 | | 2006-11-16 | 8,61 | 11.561.600 | 8,65 | 8,58 | 8,61 | 00:00:00 | | 2006-11-17 | 8,51 | 16.506.300 | 8,61 | 8,46 | 8,60 | 00:00:00 | | 2006-11-20 | 8,54 | 12.919.000 | 8,57 | 8,49 | 8,51 | 00:00:00 | | 2006-11-21 | 8,45 | 22.344.800 | 8,55 | 8,41 | 8,51 | 00:00:00 | | 2006-11-22 | 8,32 | 36.181.800 | 8,50 | 8,27 | 8,46 | 00:00:00 | | 2006-11-23 | 8,36 | 11.224.900 | 8,38 | 8,27 | 8,34 | 00:00:00 | | 2006-11-24 | 8,28 | 19.396.700 | 8,41 | 8,26 | 8,32 | 00:00:00 | | 2006-11-27 | 8,19 | 21.855.400 | 8,31 | 8,19 | 8,26 | 00:00:00 | | 2006-11-28 | 8,02 | 73.978.400 | 8,09 | 7,95 | 8,00 | 00:00:00 | | 2006-11-29 | 8,37 | 146.737.200 | 8,38 | 8,06 | 8,10 | 00:00:00 | | 2006-11-30 | 8,38 | 81.397.700 | 8,61 | 8,37 | 8,53 | 00:00:00 | | 2006-12-01 | 8,24 | 59.247.700 | 8,56 | 8,17 | 8,50 | 00:00:00 | | 2006-12-04 | 8,37 | 36.548.400 | 8,38 | 8,21 | 8,30 | 00:00:00 | | 2006-12-05 | 8,50 | 30.903.000 | 8,50 | 8,36 | 8,38 | 00:00:00 | | 2006-12-06 | 8,44 | 29.524.100 | 8,52 | 8,40 | 8,51 | 00:00:00 | | 2006-12-07 | 8,36 | 23.892.500 | 8,44 | 8,32 | 8,40 | 00:00:00 | | 2006-12-08 | 8,27 | 24.884.100 | 8,35 | 8,22 | 8,34 | 00:00:00 | | 2006-12-11 | 8,33 | 46.329.300 | 8,39 | 8,30 | 8,31 | 00:00:00 | | 2006-12-12 | 8,32 | 23.631.200 | 8,35 | 8,28 | 8,34 | 00:00:00 | | 2006-12-13 | 8,35 | 79.059.000 | 8,36 | 8,29 | 8,32 | 00:00:00 | | 2006-12-14 | 8,35 | 23.957.200 | 8,40 | 8,33 | 8,38 | 00:00:00 | | 2006-12-15 | 8,37 | 87.217.200 | 8,40 | 8,28 | 8,38 | 00:00:00 | | 2006-12-18 | 8,32 | 60.188.400 | 8,36 | 8,29 | 8,33 | 00:00:00 | | 2006-12-19 | 8,29 | 37.091.000 | 8,33 | 8,26 | 8,26 | 00:00:00 | | 2006-12-20 | 8,31 | 28.931.000 | 8,37 | 8,27 | 8,32 | 00:00:00 | | 2006-12-21 | 8,27 | 37.283.200 | 8,32 | 8,25 | 8,32 | 00:00:00 | | 2006-12-22 | 8,25 | 39.684.400 | 8,27 | 8,20 | 8,26 | 00:00:00 | | 2006-12-25 | 8,25 | 0 | 8,25 | 8,25 | 8,25 | 00:00:00 | | 2006-12-26 | 8,25 | 0 | 8,25 | 8,25 | 8,25 | 00:00:00 | | 2006-12-27 | 8,31 | 20.168.800 | 8,31 | 8,20 | 8,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
