|
 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 | | 2008-03-19 | 10,17 | 30.570.400 | 10,50 | 10,05 | 10,48 | 00:00:00 | | 2008-03-20 | 10,17 | 40.544.000 | 10,29 | 10,07 | 10,07 | 00:00:00 | | 2008-03-21 | 10,17 | 0 | 10,17 | 10,17 | 10,17 | 00:00:00 | | 2008-03-24 | 10,17 | 0 | 10,17 | 10,17 | 10,17 | 00:00:00 | | 2008-03-25 | 10,50 | 30.240.100 | 10,64 | 10,41 | 10,64 | 00:00:00 | | 2008-03-26 | 10,41 | 31.133.800 | 10,50 | 10,34 | 10,43 | 00:00:00 | | 2008-03-27 | 10,33 | 26.178.000 | 10,52 | 10,30 | 10,31 | 00:00:00 | | 2008-03-28 | 10,11 | 25.820.500 | 10,38 | 10,08 | 10,37 | 00:00:00 | | 2008-03-31 | 9,82 | 38.239.100 | 10,10 | 9,79 | 10,03 | 00:00:00 | | 2008-04-01 | 10,01 | 41.736.500 | 10,05 | 9,59 | 9,86 | 00:00:00 | | 2008-04-02 | 9,92 | 31.440.300 | 10,08 | 9,75 | 10,02 | 00:00:00 | | 2008-04-03 | 9,76 | 32.742.500 | 9,93 | 9,66 | 9,88 | 00:00:00 | | 2008-04-04 | 9,95 | 112.211.800 | 9,96 | 9,72 | 9,72 | 00:00:00 | | 2008-04-07 | 9,75 | 32.331.800 | 10,00 | 9,70 | 9,99 | 00:00:00 | | 2008-04-08 | 9,67 | 23.334.000 | 9,77 | 9,57 | 9,77 | 00:00:00 | | 2008-04-09 | 9,41 | 41.510.000 | 9,61 | 9,36 | 9,60 | 00:00:00 | | 2008-04-10 | 9,53 | 27.610.100 | 9,57 | 9,32 | 9,37 | 00:00:00 | | 2008-04-11 | 9,26 | 27.768.200 | 9,64 | 9,22 | 9,54 | 00:00:00 | | 2008-04-14 | 9,22 | 22.798.700 | 9,28 | 9,14 | 9,22 | 00:00:00 | | 2008-04-15 | 9,53 | 28.474.500 | 9,53 | 9,19 | 9,25 | 00:00:00 | | 2008-04-16 | 9,62 | 20.009.100 | 9,62 | 9,45 | 9,62 | 00:00:00 | | 2008-04-17 | 9,58 | 16.401.100 | 9,74 | 9,53 | 9,69 | 00:00:00 | | 2008-04-18 | 9,87 | 25.524.400 | 9,87 | 9,59 | 9,65 | 00:00:00 | | 2008-04-21 | 9,56 | 31.511.900 | 9,84 | 9,55 | 9,84 | 00:00:00 | | 2008-04-22 | 9,39 | 27.305.200 | 9,59 | 9,38 | 9,52 | 00:00:00 | | 2008-04-23 | 9,55 | 25.233.300 | 9,56 | 9,39 | 9,39 | 00:00:00 | | 2008-04-24 | 9,60 | 22.457.100 | 9,62 | 9,36 | 9,59 | 00:00:00 | | 2008-04-25 | 9,57 | 22.447.300 | 9,68 | 9,51 | 9,61 | 00:00:00 | | 2008-04-28 | 9,62 | 14.304.100 | 9,65 | 9,50 | 9,50 | 00:00:00 | | 2008-04-29 | 9,38 | 26.669.500 | 9,60 | 9,35 | 9,55 | 00:00:00 | | 2008-04-30 | 9,41 | 21.594.300 | 9,42 | 9,23 | 9,39 | 00:00:00 | | 2008-05-02 | 9,49 | 19.406.700 | 9,56 | 9,39 | 9,48 | 00:00:00 | | 2008-05-05 | 9,47 | 10.378.000 | 9,52 | 9,40 | 9,49 | 00:00:00 | | 2008-05-06 | 9,34 | 22.561.100 | 9,47 | 9,26 | 9,45 | 00:00:00 | | 2008-05-07 | 9,35 | 22.007.100 | 9,43 | 9,33 | 9,35 | 00:00:00 | | 2008-05-08 | 9,41 | 23.373.000 | 9,46 | 9,26 | 9,28 | 00:00:00 | | 2008-05-09 | 9,36 | 20.981.000 | 9,40 | 9,20 | 9,36 | 00:00:00 | | 2008-05-12 | 9,54 | 21.397.800 | 9,58 | 9,33 | 9,40 | 00:00:00 | | 2008-05-13 | 9,63 | 27.529.400 | 9,76 | 9,56 | 9,59 | 00:00:00 | | 2008-05-14 | 9,82 | 27.277.000 | 9,84 | 9,64 | 9,69 | 00:00:00 | | 2008-05-15 | 9,77 | 17.830.100 | 9,80 | 9,68 | 9,80 | 00:00:00 | | 2008-05-16 | 9,58 | 29.642.800 | 9,84 | 9,54 | 9,83 | 00:00:00 | | 2008-05-19 | 9,83 | 22.142.400 | 9,83 | 9,55 | 9,55 | 00:00:00 | | 2008-05-20 | 9,66 | 18.906.200 | 9,79 | 9,59 | 9,75 | 00:00:00 | | 2008-05-21 | 9,49 | 27.625.200 | 9,79 | 9,45 | 9,72 | 00:00:00 | | 2008-05-22 | 9,47 | 32.724.800 | 9,51 | 9,32 | 9,41 | 00:00:00 | | 2008-05-23 | 9,24 | 27.797.700 | 9,48 | 9,23 | 9,48 | 00:00:00 | | 2008-05-26 | 9,37 | 12.133.100 | 9,37 | 9,23 | 9,23 | 00:00:00 | | 2008-05-27 | 9,35 | 23.850.500 | 9,44 | 9,23 | 9,40 | 00:00:00 | | 2008-05-28 | 9,23 | 37.890.900 | 9,42 | 9,16 | 9,38 | 00:00:00 | | 2008-05-29 | 9,22 | 40.852.800 | 9,40 | 9,18 | 9,33 | 00:00:00 | | 2008-05-30 | 9,28 | 27.594.900 | 9,32 | 9,18 | 9,24 | 00:00:00 | | 2008-06-02 | 8,94 | 44.247.000 | 9,31 | 8,86 | 9,30 | 00:00:00 | | 2008-06-03 | 9,16 | 31.952.800 | 9,18 | 8,86 | 9,01 | 00:00:00 | | 2008-06-04 | 9,14 | 21.997.100 | 9,17 | 8,98 | 9,12 | 00:00:00 | | 2008-06-05 | 8,98 | 24.518.800 | 9,22 | 8,95 | 9,10 | 00:00:00 | | 2008-06-06 | 8,75 | 31.199.800 | 9,12 | 8,69 | 9,06 | 00:00:00 | | 2008-06-10 | 8,78 | 33.367.400 | 8,88 | 8,69 | 8,72 | 00:00:00 | | 2008-06-11 | 8,75 | 39.228.100 | 9,02 | 8,72 | 8,81 | 00:00:00 | | 2008-06-12 | 9,03 | 47.710.100 | 9,08 | 8,73 | 8,78 | 00:00:00 | | 2008-06-13 | 9,15 | 32.916.200 | 9,22 | 8,87 | 9,01 | 00:00:00 | | 2008-06-16 | 8,97 | 37.814.300 | 9,24 | 8,91 | 9,14 | 00:00:00 | | 2008-06-17 | 8,90 | 35.259.700 | 9,03 | 8,90 | 8,97 | 00:00:00 | | 2008-06-18 | 8,77 | 35.131.300 | 8,95 | 8,65 | 8,90 | 00:00:00 | | 2008-06-19 | 8,84 | 53.767.800 | 9,02 | 8,70 | 8,70 | 00:00:00 | | 2008-06-20 | 8,56 | 60.842.800 | 8,91 | 8,49 | 8,86 | 00:00:00 | | 2008-06-23 | 8,60 | 24.176.400 | 8,68 | 8,47 | 8,63 | 00:00:00 | | 2008-06-24 | 8,37 | 28.493.600 | 8,67 | 8,30 | 8,62 | 00:00:00 | | 2008-06-25 | 8,60 | 40.133.800 | 8,60 | 8,38 | 8,38 | 00:00:00 | | 2008-06-26 | 8,42 | 33.899.800 | 8,59 | 8,42 | 8,57 | 00:00:00 | | 2008-06-27 | 8,47 | 35.399.200 | 8,51 | 8,28 | 8,40 | 00:00:00 | | 2008-06-30 | 8,51 | 27.591.100 | 8,51 | 8,33 | 8,46 | 00:00:00 | | 2008-07-01 | 8,12 | 34.062.700 | 8,48 | 8,04 | 8,45 | 00:00:00 | | 2008-07-02 | 8,20 | 37.759.800 | 8,25 | 8,08 | 8,11 | 00:00:00 | | 2008-07-03 | 8,44 | 53.681.200 | 8,47 | 7,98 | 8,09 | 00:00:00 | | 2008-07-04 | 8,63 | 34.936.300 | 8,75 | 8,29 | 8,52 | 00:00:00 | | 2008-07-07 | 9,30 | 96.250.800 | 9,33 | 8,76 | 8,80 | 00:00:00 | | 2008-07-08 | 8,45 | 69.731.000 | 9,28 | 8,30 | 9,11 | 00:00:00 | | 2008-07-09 | 8,68 | 72.594.400 | 8,75 | 8,36 | 8,70 | 00:00:00 | | 2008-07-10 | 8,41 | 28.190.800 | 8,60 | 8,39 | 8,59 | 00:00:00 | | 2008-07-11 | 8,15 | 39.976.400 | 8,50 | 8,07 | 8,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
