|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-28 | 11,12 | 57.470.400 | 11,29 | 10,98 | 11,26 | 00:00:00 | | 2007-11-29 | 11,26 | 26.866.400 | 11,27 | 11,00 | 11,18 | 00:00:00 | | 2007-11-30 | 11,27 | 31.052.200 | 11,34 | 11,16 | 11,22 | 00:00:00 | | 2007-12-03 | 11,18 | 19.507.800 | 11,34 | 11,11 | 11,34 | 00:00:00 | | 2007-12-04 | 11,15 | 68.313.200 | 11,23 | 11,01 | 11,06 | 00:00:00 | | 2007-12-05 | 11,08 | 66.798.700 | 11,24 | 10,96 | 11,24 | 00:00:00 | | 2007-12-06 | 11,02 | 32.002.400 | 11,13 | 10,92 | 11,12 | 00:00:00 | | 2007-12-07 | 10,99 | 23.433.500 | 11,06 | 10,97 | 11,06 | 00:00:00 | | 2007-12-10 | 10,74 | 43.116.600 | 10,90 | 10,69 | 10,85 | 00:00:00 | | 2007-12-11 | 10,90 | 46.262.000 | 10,95 | 10,74 | 10,78 | 00:00:00 | | 2007-12-12 | 10,91 | 33.954.000 | 10,97 | 10,78 | 10,85 | 00:00:00 | | 2007-12-13 | 10,61 | 55.411.600 | 10,89 | 10,56 | 10,86 | 00:00:00 | | 2007-12-14 | 10,63 | 48.777.700 | 10,75 | 10,55 | 10,68 | 00:00:00 | | 2007-12-17 | 10,55 | 31.654.900 | 10,65 | 10,51 | 10,56 | 00:00:00 | | 2007-12-18 | 10,51 | 35.649.200 | 10,62 | 10,49 | 10,51 | 00:00:00 | | 2007-12-19 | 10,52 | 66.463.900 | 10,62 | 10,41 | 10,52 | 00:00:00 | | 2007-12-20 | 10,49 | 72.202.400 | 10,65 | 10,42 | 10,52 | 00:00:00 | | 2007-12-21 | 10,49 | 106.118.900 | 10,62 | 10,44 | 10,61 | 00:00:00 | | 2007-12-24 | 10,49 | 0 | 10,49 | 10,49 | 10,49 | 00:00:00 | | 2007-12-25 | 10,49 | 0 | 10,49 | 10,49 | 10,49 | 00:00:00 | | 2007-12-26 | 10,49 | 0 | 10,49 | 10,49 | 10,49 | 00:00:00 | | 2007-12-27 | 10,44 | 107.552.800 | 10,60 | 10,38 | 10,60 | 00:00:00 | | 2007-12-28 | 10,40 | 30.347.000 | 10,49 | 10,31 | 10,44 | 00:00:00 | | 2007-12-31 | 10,40 | 0 | 10,40 | 10,40 | 10,40 | 00:00:00 | | 2008-01-01 | 10,40 | 0 | 10,40 | 10,40 | 10,40 | 00:00:00 | | 2008-01-02 | 10,15 | 25.992.200 | 10,36 | 10,11 | 10,29 | 00:00:00 | | 2008-01-03 | 10,24 | 49.960.200 | 10,32 | 10,08 | 10,09 | 00:00:00 | | 2008-01-04 | 10,37 | 81.340.100 | 10,53 | 10,20 | 10,20 | 00:00:00 | | 2008-01-07 | 10,55 | 104.184.200 | 10,59 | 10,38 | 10,43 | 00:00:00 | | 2008-01-08 | 10,62 | 75.468.700 | 10,80 | 10,58 | 10,68 | 00:00:00 | | 2008-01-09 | 10,70 | 76.833.100 | 10,80 | 10,55 | 10,69 | 00:00:00 | | 2008-01-10 | 10,66 | 79.637.300 | 10,85 | 10,60 | 10,79 | 00:00:00 | | 2008-01-11 | 10,44 | 61.656.000 | 10,70 | 10,38 | 10,63 | 00:00:00 | | 2008-01-14 | 10,37 | 58.882.000 | 10,48 | 10,29 | 10,39 | 00:00:00 | | 2008-01-15 | 10,05 | 57.703.100 | 10,42 | 10,03 | 10,30 | 00:00:00 | | 2008-01-16 | 9,84 | 68.611.800 | 10,04 | 9,59 | 10,00 | 00:00:00 | | 2008-01-17 | 9,97 | 46.487.900 | 10,10 | 9,87 | 10,00 | 00:00:00 | | 2008-01-18 | 9,78 | 59.102.700 | 10,12 | 9,72 | 9,98 | 00:00:00 | | 2008-01-21 | 8,55 | 74.696.500 | 9,70 | 8,55 | 9,59 | 00:00:00 | | 2008-01-22 | 8,36 | 92.972.400 | 8,47 | 7,85 | 7,88 | 00:00:00 | | 2008-01-23 | 7,79 | 79.415.100 | 8,79 | 7,55 | 8,52 | 00:00:00 | | 2008-01-24 | 9,09 | 92.905.200 | 9,09 | 8,28 | 8,51 | 00:00:00 | | 2008-01-25 | 9,34 | 93.529.300 | 9,67 | 9,13 | 9,22 | 00:00:00 | | 2008-01-28 | 9,13 | 49.137.900 | 9,21 | 8,96 | 9,16 | 00:00:00 | | 2008-01-29 | 9,23 | 31.024.300 | 9,34 | 9,05 | 9,15 | 00:00:00 | | 2008-01-30 | 9,56 | 83.202.800 | 9,98 | 9,40 | 9,90 | 00:00:00 | | 2008-01-31 | 10,18 | 118.166.300 | 10,33 | 9,72 | 9,83 | 00:00:00 | | 2008-02-01 | 10,36 | 60.285.000 | 10,68 | 10,31 | 10,64 | 00:00:00 | | 2008-02-04 | 10,22 | 47.124.500 | 10,63 | 10,03 | 10,57 | 00:00:00 | | 2008-02-05 | 9,85 | 51.840.700 | 10,38 | 9,75 | 10,16 | 00:00:00 | | 2008-02-06 | 10,20 | 44.508.400 | 10,27 | 9,91 | 10,04 | 00:00:00 | | 2008-02-07 | 10,12 | 37.861.200 | 10,32 | 9,94 | 10,19 | 00:00:00 | | 2008-02-08 | 10,09 | 35.434.300 | 10,18 | 9,90 | 10,06 | 00:00:00 | | 2008-02-11 | 10,20 | 37.311.100 | 10,42 | 10,06 | 10,14 | 00:00:00 | | 2008-02-12 | 10,44 | 34.312.700 | 10,44 | 10,18 | 10,29 | 00:00:00 | | 2008-02-13 | 10,33 | 37.782.600 | 10,44 | 10,25 | 10,38 | 00:00:00 | | 2008-02-14 | 10,34 | 30.862.500 | 10,53 | 10,25 | 10,45 | 00:00:00 | | 2008-02-15 | 10,20 | 33.766.300 | 10,48 | 10,10 | 10,40 | 00:00:00 | | 2008-02-18 | 10,37 | 23.960.000 | 10,49 | 10,25 | 10,29 | 00:00:00 | | 2008-02-19 | 10,27 | 33.065.300 | 10,40 | 10,13 | 10,38 | 00:00:00 | | 2008-02-20 | 10,17 | 42.625.500 | 10,34 | 10,08 | 10,20 | 00:00:00 | | 2008-02-21 | 10,01 | 32.814.300 | 10,19 | 9,97 | 10,11 | 00:00:00 | | 2008-02-22 | 9,82 | 33.711.400 | 9,98 | 9,68 | 9,93 | 00:00:00 | | 2008-02-25 | 9,66 | 38.401.400 | 9,91 | 9,52 | 9,86 | 00:00:00 | | 2008-02-26 | 9,85 | 26.759.300 | 9,93 | 9,61 | 9,69 | 00:00:00 | | 2008-02-27 | 9,84 | 21.421.600 | 9,88 | 9,66 | 9,83 | 00:00:00 | | 2008-02-28 | 9,68 | 24.443.500 | 9,85 | 9,64 | 9,76 | 00:00:00 | | 2008-02-29 | 9,60 | 49.396.900 | 9,74 | 9,52 | 9,58 | 00:00:00 | | 2008-03-03 | 9,34 | 27.634.100 | 9,49 | 9,30 | 9,48 | 00:00:00 | | 2008-03-04 | 9,48 | 41.428.300 | 9,72 | 9,40 | 9,43 | 00:00:00 | | 2008-03-05 | 9,81 | 35.250.500 | 9,87 | 9,52 | 9,55 | 00:00:00 | | 2008-03-06 | 9,98 | 51.070.100 | 10,29 | 9,82 | 9,89 | 00:00:00 | | 2008-03-07 | 9,92 | 45.344.700 | 10,21 | 9,83 | 9,96 | 00:00:00 | | 2008-03-10 | 10,04 | 39.649.000 | 10,28 | 9,91 | 10,15 | 00:00:00 | | 2008-03-11 | 10,59 | 66.849.000 | 10,70 | 10,20 | 10,27 | 00:00:00 | | 2008-03-12 | 10,38 | 40.978.200 | 10,75 | 10,32 | 10,67 | 00:00:00 | | 2008-03-13 | 10,64 | 67.252.900 | 10,84 | 10,18 | 10,25 | 00:00:00 | | 2008-03-14 | 10,46 | 40.509.000 | 10,66 | 10,30 | 10,59 | 00:00:00 | | 2008-03-17 | 10,19 | 42.044.100 | 10,45 | 10,12 | 10,12 | 00:00:00 | | 2008-03-18 | 10,41 | 30.319.200 | 10,46 | 10,23 | 10,40 | 00:00:00 | | 2008-03-19 | 10,17 | 30.570.400 | 10,50 | 10,05 | 10,48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
