|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-04-18 | 9,00 | 38.534.100 | 9,04 | 8,93 | 8,98 | 00:00:00 | | 2007-04-19 | 9,15 | 76.595.100 | 9,17 | 8,87 | 8,91 | 00:00:00 | | 2007-04-20 | 9,61 | 127.265.600 | 9,72 | 9,12 | 9,15 | 00:00:00 | | 2007-04-23 | 9,34 | 48.622.500 | 9,67 | 9,24 | 9,60 | 00:00:00 | | 2007-04-24 | 9,27 | 152.208.200 | 9,53 | 9,20 | 9,37 | 00:00:00 | | 2007-04-25 | 9,18 | 62.841.400 | 9,29 | 9,14 | 9,25 | 00:00:00 | | 2007-04-26 | 9,20 | 136.628.900 | 9,30 | 9,15 | 9,30 | 00:00:00 | | 2007-04-27 | 9,14 | 62.119.900 | 9,24 | 9,10 | 9,24 | 00:00:00 | | 2007-04-30 | 9,12 | 63.802.400 | 9,27 | 9,09 | 9,25 | 00:00:00 | | 2007-05-01 | 9,12 | 0 | 9,12 | 9,12 | 9,12 | 00:00:00 | | 2007-05-02 | 9,12 | 94.375.900 | 9,20 | 9,07 | 9,15 | 00:00:00 | | 2007-05-03 | 9,18 | 56.991.200 | 9,18 | 8,98 | 9,16 | 00:00:00 | | 2007-05-04 | 9,26 | 49.907.800 | 9,29 | 9,15 | 9,20 | 00:00:00 | | 2007-05-07 | 9,48 | 37.188.600 | 9,48 | 9,27 | 9,30 | 00:00:00 | | 2007-05-08 | 9,38 | 101.080.100 | 9,61 | 9,35 | 9,61 | 00:00:00 | | 2007-05-09 | 9,34 | 30.374.800 | 9,44 | 9,24 | 9,41 | 00:00:00 | | 2007-05-10 | 9,46 | 76.782.400 | 9,60 | 9,29 | 9,40 | 00:00:00 | | 2007-05-11 | 9,62 | 70.967.600 | 9,62 | 9,34 | 9,34 | 00:00:00 | | 2007-05-14 | 9,72 | 44.917.000 | 9,74 | 9,64 | 9,74 | 00:00:00 | | 2007-05-15 | 9,77 | 53.449.400 | 9,84 | 9,63 | 9,69 | 00:00:00 | | 2007-05-16 | 10,04 | 85.990.700 | 10,05 | 9,76 | 9,79 | 00:00:00 | | 2007-05-17 | 10,28 | 73.310.800 | 10,28 | 10,06 | 10,10 | 00:00:00 | | 2007-05-18 | 10,22 | 83.982.100 | 10,46 | 10,15 | 10,43 | 00:00:00 | | 2007-05-21 | 10,27 | 34.388.600 | 10,27 | 10,09 | 10,21 | 00:00:00 | | 2007-05-22 | 10,34 | 46.405.600 | 10,35 | 10,17 | 10,24 | 00:00:00 | | 2007-05-23 | 10,45 | 47.467.700 | 10,48 | 10,32 | 10,35 | 00:00:00 | | 2007-05-24 | 10,37 | 54.220.000 | 10,44 | 10,32 | 10,38 | 00:00:00 | | 2007-05-25 | 10,37 | 35.274.100 | 10,43 | 10,29 | 10,32 | 00:00:00 | | 2007-05-28 | 10,38 | 7.037.500 | 10,41 | 10,36 | 10,37 | 00:00:00 | | 2007-05-29 | 10,40 | 21.090.400 | 10,44 | 10,37 | 10,38 | 00:00:00 | | 2007-05-30 | 10,52 | 32.542.700 | 10,57 | 10,31 | 10,31 | 00:00:00 | | 2007-05-31 | 10,73 | 150.342.700 | 10,96 | 10,63 | 10,85 | 00:00:00 | | 2007-06-01 | 10,73 | 0 | 10,73 | 10,73 | 10,73 | 00:00:00 | | 2007-06-04 | 11,29 | 37.824.100 | 11,42 | 11,14 | 11,31 | 00:00:00 | | 2007-06-05 | 11,09 | 30.154.300 | 11,40 | 11,07 | 11,27 | 00:00:00 | | 2007-06-06 | 10,63 | 48.435.400 | 11,02 | 10,63 | 10,98 | 00:00:00 | | 2007-06-07 | 10,55 | 69.882.200 | 10,85 | 10,50 | 10,68 | 00:00:00 | | 2007-06-08 | 10,71 | 47.137.600 | 10,80 | 10,44 | 10,50 | 00:00:00 | | 2007-06-11 | 10,91 | 47.495.600 | 10,92 | 10,73 | 10,82 | 00:00:00 | | 2007-06-12 | 10,85 | 127.659.300 | 10,99 | 10,81 | 10,93 | 00:00:00 | | 2007-06-13 | 10,98 | 56.940.500 | 10,98 | 10,71 | 10,78 | 00:00:00 | | 2007-06-14 | 11,14 | 27.706.300 | 11,17 | 10,99 | 11,07 | 00:00:00 | | 2007-06-15 | 11,30 | 115.498.400 | 11,39 | 11,09 | 11,18 | 00:00:00 | | 2007-06-18 | 11,18 | 85.037.800 | 11,34 | 11,10 | 11,25 | 00:00:00 | | 2007-06-19 | 11,08 | 75.608.000 | 11,26 | 10,97 | 11,23 | 00:00:00 | | 2007-06-20 | 10,98 | 57.723.800 | 11,19 | 10,93 | 11,07 | 00:00:00 | | 2007-06-21 | 10,72 | 51.021.200 | 10,92 | 10,70 | 10,88 | 00:00:00 | | 2007-06-22 | 10,64 | 72.677.000 | 10,80 | 10,53 | 10,74 | 00:00:00 | | 2007-06-25 | 10,71 | 42.242.600 | 10,76 | 10,47 | 10,53 | 00:00:00 | | 2007-06-26 | 10,30 | 101.475.600 | 10,60 | 10,30 | 10,60 | 00:00:00 | | 2007-06-27 | 10,20 | 89.003.700 | 10,24 | 10,03 | 10,08 | 00:00:00 | | 2007-06-28 | 10,23 | 102.787.200 | 10,32 | 10,14 | 10,27 | 00:00:00 | | 2007-06-29 | 10,38 | 65.935.100 | 10,38 | 10,13 | 10,23 | 00:00:00 | | 2007-07-02 | 10,11 | 46.354.200 | 10,21 | 9,92 | 10,21 | 00:00:00 | | 2007-07-03 | 10,24 | 51.091.700 | 10,27 | 10,18 | 10,23 | 00:00:00 | | 2007-07-04 | 10,24 | 55.242.600 | 10,31 | 10,18 | 10,25 | 00:00:00 | | 2007-07-05 | 10,00 | 71.165.600 | 10,23 | 9,99 | 10,20 | 00:00:00 | | 2007-07-06 | 10,19 | 34.822.600 | 10,19 | 9,93 | 9,99 | 00:00:00 | | 2007-07-09 | 10,05 | 33.935.000 | 10,29 | 10,05 | 10,23 | 00:00:00 | | 2007-07-10 | 10,00 | 38.721.200 | 10,10 | 9,96 | 10,02 | 00:00:00 | | 2007-07-11 | 9,83 | 52.818.900 | 9,94 | 9,76 | 9,93 | 00:00:00 | | 2007-07-12 | 10,04 | 39.366.400 | 10,04 | 9,79 | 9,84 | 00:00:00 | | 2007-07-13 | 10,12 | 29.220.700 | 10,22 | 10,06 | 10,15 | 00:00:00 | | 2007-07-16 | 10,22 | 25.639.700 | 10,26 | 10,10 | 10,18 | 00:00:00 | | 2007-07-17 | 10,36 | 61.195.400 | 10,39 | 10,19 | 10,23 | 00:00:00 | | 2007-07-18 | 10,31 | 27.747.600 | 10,44 | 10,26 | 10,32 | 00:00:00 | | 2007-07-19 | 10,48 | 83.583.800 | 10,66 | 10,37 | 10,37 | 00:00:00 | | 2007-07-20 | 10,36 | 65.726.400 | 10,64 | 10,31 | 10,56 | 00:00:00 | | 2007-07-23 | 10,48 | 19.427.800 | 10,52 | 10,31 | 10,36 | 00:00:00 | | 2007-07-24 | 10,37 | 27.334.200 | 10,58 | 10,33 | 10,46 | 00:00:00 | | 2007-07-25 | 10,50 | 37.422.300 | 10,61 | 10,28 | 10,41 | 00:00:00 | | 2007-07-26 | 10,20 | 41.727.800 | 10,66 | 10,18 | 10,59 | 00:00:00 | | 2007-07-27 | 10,15 | 55.125.900 | 10,25 | 9,98 | 10,03 | 00:00:00 | | 2007-07-30 | 10,06 | 29.505.400 | 10,23 | 10,01 | 10,15 | 00:00:00 | | 2007-07-31 | 10,31 | 32.618.400 | 10,31 | 10,09 | 10,12 | 00:00:00 | | 2007-08-01 | 10,09 | 30.018.900 | 10,23 | 10,04 | 10,07 | 00:00:00 | | 2007-08-02 | 10,14 | 28.408.500 | 10,22 | 10,09 | 10,11 | 00:00:00 | | 2007-08-03 | 10,01 | 41.028.800 | 10,19 | 10,01 | 10,14 | 00:00:00 | | 2007-08-06 | 9,93 | 22.273.300 | 10,06 | 9,88 | 9,98 | 00:00:00 | | 2007-08-07 | 10,08 | 14.698.600 | 10,09 | 9,96 | 10,01 | 00:00:00 | | 2007-08-08 | 10,51 | 56.889.200 | 10,61 | 10,07 | 10,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
