|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-08 | 10,51 | 56.889.200 | 10,61 | 10,07 | 10,11 | 00:00:00 | | 2007-08-09 | 10,30 | 26.385.200 | 10,60 | 10,27 | 10,52 | 00:00:00 | | 2007-08-10 | 10,07 | 25.612.900 | 10,29 | 10,02 | 10,10 | 00:00:00 | | 2007-08-13 | 10,24 | 16.727.100 | 10,30 | 10,10 | 10,10 | 00:00:00 | | 2007-08-14 | 10,14 | 19.731.600 | 10,29 | 10,11 | 10,13 | 00:00:00 | | 2007-08-15 | 10,11 | 14.666.200 | 10,16 | 10,00 | 10,02 | 00:00:00 | | 2007-08-16 | 9,74 | 47.316.400 | 10,03 | 9,73 | 9,91 | 00:00:00 | | 2007-08-17 | 9,76 | 44.515.600 | 9,93 | 9,50 | 9,63 | 00:00:00 | | 2007-08-20 | 9,82 | 17.083.900 | 9,88 | 9,71 | 9,75 | 00:00:00 | | 2007-08-21 | 9,81 | 22.671.500 | 9,87 | 9,60 | 9,82 | 00:00:00 | | 2007-08-22 | 9,88 | 20.846.200 | 9,95 | 9,85 | 9,86 | 00:00:00 | | 2007-08-23 | 9,90 | 19.247.100 | 9,98 | 9,85 | 9,98 | 00:00:00 | | 2007-08-24 | 9,98 | 14.568.800 | 10,00 | 9,81 | 9,81 | 00:00:00 | | 2007-08-27 | 9,93 | 10.584.600 | 10,02 | 9,89 | 10,01 | 00:00:00 | | 2007-08-28 | 9,83 | 30.202.600 | 9,92 | 9,81 | 9,88 | 00:00:00 | | 2007-08-29 | 9,86 | 20.920.100 | 9,93 | 9,73 | 9,75 | 00:00:00 | | 2007-08-30 | 10,05 | 32.307.600 | 10,09 | 9,83 | 9,93 | 00:00:00 | | 2007-08-31 | 10,18 | 39.095.400 | 10,28 | 10,07 | 10,14 | 00:00:00 | | 2007-09-03 | 10,19 | 10.939.300 | 10,24 | 10,10 | 10,22 | 00:00:00 | | 2007-09-04 | 10,18 | 14.092.700 | 10,22 | 10,03 | 10,11 | 00:00:00 | | 2007-09-05 | 9,89 | 24.650.100 | 10,18 | 9,85 | 10,18 | 00:00:00 | | 2007-09-06 | 9,83 | 25.072.300 | 9,96 | 9,67 | 9,91 | 00:00:00 | | 2007-09-07 | 9,59 | 30.743.100 | 9,84 | 9,50 | 9,77 | 00:00:00 | | 2007-09-10 | 9,52 | 61.735.400 | 9,71 | 9,48 | 9,60 | 00:00:00 | | 2007-09-11 | 9,62 | 23.947.100 | 9,67 | 9,53 | 9,59 | 00:00:00 | | 2007-09-12 | 9,55 | 33.443.600 | 9,61 | 9,46 | 9,56 | 00:00:00 | | 2007-09-13 | 9,55 | 48.104.300 | 9,59 | 9,36 | 9,51 | 00:00:00 | | 2007-09-14 | 9,45 | 23.381.400 | 9,55 | 9,39 | 9,52 | 00:00:00 | | 2007-09-17 | 9,46 | 52.457.000 | 9,60 | 9,34 | 9,41 | 00:00:00 | | 2007-09-18 | 9,72 | 32.098.700 | 9,74 | 9,31 | 9,31 | 00:00:00 | | 2007-09-19 | 9,97 | 37.349.300 | 10,00 | 9,82 | 9,93 | 00:00:00 | | 2007-09-20 | 10,01 | 31.715.000 | 10,05 | 9,81 | 9,93 | 00:00:00 | | 2007-09-21 | 10,08 | 65.151.100 | 10,14 | 9,98 | 10,03 | 00:00:00 | | 2007-09-24 | 10,19 | 52.095.900 | 10,23 | 10,10 | 10,15 | 00:00:00 | | 2007-09-25 | 10,06 | 32.930.000 | 10,24 | 10,03 | 10,19 | 00:00:00 | | 2007-09-26 | 10,29 | 22.430.600 | 10,33 | 10,11 | 10,15 | 00:00:00 | | 2007-09-27 | 10,33 | 29.251.700 | 10,46 | 10,31 | 10,38 | 00:00:00 | | 2007-09-28 | 10,30 | 20.999.300 | 10,37 | 10,20 | 10,35 | 00:00:00 | | 2007-10-01 | 10,34 | 26.817.300 | 10,38 | 10,22 | 10,30 | 00:00:00 | | 2007-10-02 | 10,39 | 22.732.200 | 10,39 | 10,31 | 10,37 | 00:00:00 | | 2007-10-03 | 10,38 | 24.193.800 | 10,43 | 10,27 | 10,36 | 00:00:00 | | 2007-10-04 | 10,35 | 16.989.800 | 10,41 | 10,30 | 10,37 | 00:00:00 | | 2007-10-05 | 10,51 | 19.506.700 | 10,52 | 10,28 | 10,34 | 00:00:00 | | 2007-10-08 | 10,51 | 11.390.200 | 10,65 | 10,48 | 10,60 | 00:00:00 | | 2007-10-09 | 10,81 | 34.187.700 | 10,95 | 10,53 | 10,55 | 00:00:00 | | 2007-10-10 | 10,80 | 19.663.200 | 10,93 | 10,75 | 10,84 | 00:00:00 | | 2007-10-11 | 10,78 | 15.869.900 | 10,86 | 10,71 | 10,77 | 00:00:00 | | 2007-10-12 | 10,77 | 17.628.900 | 10,78 | 10,60 | 10,75 | 00:00:00 | | 2007-10-15 | 10,66 | 18.978.600 | 10,82 | 10,64 | 10,76 | 00:00:00 | | 2007-10-16 | 10,78 | 26.330.700 | 10,83 | 10,63 | 10,71 | 00:00:00 | | 2007-10-17 | 10,85 | 20.777.500 | 10,93 | 10,68 | 10,80 | 00:00:00 | | 2007-10-18 | 11,03 | 43.581.200 | 11,09 | 10,86 | 10,88 | 00:00:00 | | 2007-10-19 | 11,07 | 49.655.800 | 11,23 | 10,88 | 10,88 | 00:00:00 | | 2007-10-22 | 10,91 | 27.798.300 | 11,00 | 10,82 | 10,90 | 00:00:00 | | 2007-10-23 | 11,01 | 29.167.500 | 11,09 | 10,86 | 10,96 | 00:00:00 | | 2007-10-24 | 10,86 | 29.605.400 | 11,08 | 10,78 | 10,98 | 00:00:00 | | 2007-10-25 | 10,95 | 25.533.600 | 11,00 | 10,86 | 11,00 | 00:00:00 | | 2007-10-26 | 11,02 | 27.783.400 | 11,05 | 10,85 | 10,95 | 00:00:00 | | 2007-10-29 | 11,07 | 19.072.800 | 11,10 | 11,00 | 11,06 | 00:00:00 | | 2007-10-30 | 11,15 | 27.664.500 | 11,21 | 11,01 | 11,02 | 00:00:00 | | 2007-10-31 | 11,11 | 29.665.200 | 11,26 | 11,10 | 11,20 | 00:00:00 | | 2007-11-01 | 11,18 | 28.428.900 | 11,32 | 11,11 | 11,11 | 00:00:00 | | 2007-11-02 | 11,25 | 24.273.300 | 11,37 | 11,16 | 11,19 | 00:00:00 | | 2007-11-05 | 11,36 | 23.222.800 | 11,42 | 11,14 | 11,14 | 00:00:00 | | 2007-11-06 | 11,60 | 38.520.900 | 11,64 | 11,40 | 11,45 | 00:00:00 | | 2007-11-07 | 11,68 | 34.901.200 | 11,78 | 11,57 | 11,62 | 00:00:00 | | 2007-11-08 | 11,90 | 42.130.300 | 11,96 | 11,56 | 11,56 | 00:00:00 | | 2007-11-09 | 11,88 | 31.485.000 | 12,03 | 11,86 | 11,90 | 00:00:00 | | 2007-11-12 | 11,72 | 31.740.100 | 11,88 | 11,65 | 11,81 | 00:00:00 | | 2007-11-13 | 11,55 | 36.909.200 | 11,67 | 11,47 | 11,64 | 00:00:00 | | 2007-11-14 | 11,53 | 33.688.100 | 11,63 | 11,37 | 11,57 | 00:00:00 | | 2007-11-15 | 11,56 | 34.606.500 | 11,63 | 11,44 | 11,52 | 00:00:00 | | 2007-11-16 | 11,65 | 27.875.100 | 11,72 | 11,47 | 11,49 | 00:00:00 | | 2007-11-19 | 11,59 | 22.023.800 | 11,78 | 11,55 | 11,63 | 00:00:00 | | 2007-11-20 | 11,65 | 26.438.500 | 11,74 | 11,56 | 11,66 | 00:00:00 | | 2007-11-21 | 11,39 | 48.066.400 | 11,63 | 11,34 | 11,63 | 00:00:00 | | 2007-11-22 | 11,42 | 19.814.300 | 11,50 | 11,35 | 11,45 | 00:00:00 | | 2007-11-23 | 11,40 | 19.065.100 | 11,45 | 11,31 | 11,45 | 00:00:00 | | 2007-11-26 | 11,44 | 27.897.800 | 11,55 | 11,40 | 11,49 | 00:00:00 | | 2007-11-27 | 11,26 | 137.948.100 | 11,44 | 11,18 | 11,43 | 00:00:00 | | 2007-11-28 | 11,12 | 57.470.400 | 11,29 | 10,98 | 11,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
