|
 IBERDROLA - [Ticker: IBE.MC] |     | | Última Transacción | 3,375 | Hora de Cotización | 2012-05-23 - 11:58 | | Variación | -0,065 (-1.89%) | Rango 52 Semanas | [3,220 - 6,061] | | Máximo | 3,407 | Mínimo | 3,358 | | Volumen | 12.748.467 | Volumen Medio (3m) | 31.382.314 | | Demanda / Oferta | 3,374 x 5 - 662,000 x 3 | Yield | 0,89 | | Cierre Anterior | 2,000 | PER | 0,00% | | Apertura | 3,393 | EPS | 0,00 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-11 | 8,15 | 39.976.400 | 8,50 | 8,07 | 8,47 | 00:00:00 | | 2008-07-14 | 8,18 | 21.154.200 | 8,30 | 8,14 | 8,16 | 00:00:00 | | 2008-07-15 | 7,88 | 41.291.500 | 8,15 | 7,78 | 8,10 | 00:00:00 | | 2008-07-16 | 8,07 | 30.700.900 | 8,12 | 7,88 | 7,88 | 00:00:00 | | 2008-07-17 | 8,45 | 46.123.300 | 8,52 | 8,21 | 8,23 | 00:00:00 | | 2008-07-18 | 8,68 | 34.182.700 | 8,69 | 8,35 | 8,45 | 00:00:00 | | 2008-07-21 | 8,34 | 36.807.100 | 8,69 | 8,33 | 8,64 | 00:00:00 | | 2008-07-22 | 8,24 | 27.303.900 | 8,37 | 8,13 | 8,33 | 00:00:00 | | 2008-07-23 | 8,40 | 23.269.500 | 8,42 | 8,25 | 8,40 | 00:00:00 | | 2008-07-24 | 8,02 | 35.560.600 | 8,46 | 7,96 | 8,43 | 00:00:00 | | 2008-07-25 | 7,98 | 21.911.900 | 8,07 | 7,86 | 7,98 | 00:00:00 | | 2008-07-28 | 7,99 | 12.660.800 | 8,10 | 7,93 | 7,98 | 00:00:00 | | 2008-07-29 | 8,08 | 21.694.600 | 8,11 | 7,94 | 8,02 | 00:00:00 | | 2008-07-30 | 8,51 | 52.599.500 | 8,62 | 8,19 | 8,28 | 00:00:00 | | 2008-07-31 | 8,76 | 58.126.300 | 8,90 | 8,64 | 8,68 | 00:00:00 | | 2008-08-01 | 8,41 | 38.339.500 | 9,02 | 8,40 | 8,73 | 00:00:00 | | 2008-08-04 | 8,37 | 15.257.200 | 8,52 | 8,31 | 8,52 | 00:00:00 | | 2008-08-05 | 8,48 | 27.826.900 | 8,56 | 8,37 | 8,50 | 00:00:00 | | 2008-08-06 | 8,38 | 28.444.200 | 8,54 | 8,23 | 8,53 | 00:00:00 | | 2008-08-07 | 8,48 | 16.978.500 | 8,55 | 8,27 | 8,27 | 00:00:00 | | 2008-08-08 | 8,52 | 16.510.300 | 8,58 | 8,39 | 8,48 | 00:00:00 | | 2008-08-11 | 8,61 | 15.245.400 | 8,62 | 8,45 | 8,56 | 00:00:00 | | 2008-08-12 | 8,51 | 16.039.200 | 8,60 | 8,43 | 8,60 | 00:00:00 | | 2008-08-13 | 8,32 | 24.621.000 | 8,66 | 8,32 | 8,46 | 00:00:00 | | 2008-08-14 | 8,24 | 25.737.800 | 8,42 | 8,20 | 8,35 | 00:00:00 | | 2008-08-15 | 8,20 | 26.711.000 | 8,27 | 8,13 | 8,24 | 00:00:00 | | 2008-08-18 | 8,18 | 18.277.800 | 8,28 | 8,01 | 8,14 | 00:00:00 | | 2008-08-19 | 8,00 | 22.867.600 | 8,11 | 8,00 | 8,05 | 00:00:00 | | 2008-08-20 | 8,06 | 17.969.600 | 8,09 | 7,93 | 8,04 | 00:00:00 | | 2008-08-21 | 7,93 | 14.541.100 | 8,05 | 7,90 | 8,05 | 00:00:00 | | 2008-08-22 | 8,12 | 13.743.000 | 8,14 | 7,93 | 7,93 | 00:00:00 | | 2008-08-25 | 7,99 | 7.736.300 | 8,11 | 7,99 | 8,11 | 00:00:00 | | 2008-08-26 | 8,14 | 20.260.600 | 8,16 | 7,89 | 7,98 | 00:00:00 | | 2008-08-27 | 8,20 | 9.917.100 | 8,24 | 8,05 | 8,20 | 00:00:00 | | 2008-08-28 | 8,28 | 16.680.100 | 8,29 | 8,05 | 8,16 | 00:00:00 | | 2008-08-29 | 8,24 | 17.541.800 | 8,32 | 8,19 | 8,32 | 00:00:00 | | 2008-09-01 | 8,25 | 13.041.000 | 8,36 | 8,13 | 8,16 | 00:00:00 | | 2008-09-02 | 8,36 | 18.898.500 | 8,36 | 8,18 | 8,26 | 00:00:00 | | 2008-09-03 | 8,24 | 17.674.800 | 8,39 | 8,19 | 8,30 | 00:00:00 | | 2008-09-04 | 7,96 | 24.423.600 | 8,28 | 7,92 | 8,27 | 00:00:00 | | 2008-09-05 | 7,48 | 67.735.800 | 7,96 | 7,41 | 7,96 | 00:00:00 | | 2008-09-08 | 7,83 | 29.996.200 | 7,88 | 7,65 | 7,70 | 00:00:00 | | 2008-09-09 | 7,52 | 33.139.000 | 7,83 | 7,47 | 7,75 | 00:00:00 | | 2008-09-10 | 7,29 | 47.135.500 | 7,52 | 7,15 | 7,50 | 00:00:00 | | 2008-09-11 | 7,31 | 25.341.400 | 7,37 | 7,20 | 7,28 | 00:00:00 | | 2008-09-12 | 7,55 | 28.092.400 | 7,58 | 7,34 | 7,39 | 00:00:00 | | 2008-09-15 | 7,20 | 41.776.000 | 7,42 | 7,06 | 7,25 | 00:00:00 | | 2008-09-16 | 7,07 | 49.143.400 | 7,23 | 6,85 | 7,10 | 00:00:00 | | 2008-09-17 | 6,97 | 27.835.400 | 7,22 | 6,97 | 7,14 | 00:00:00 | | 2008-09-18 | 6,88 | 36.634.200 | 7,11 | 6,82 | 6,97 | 00:00:00 | | 2008-09-19 | 7,27 | 77.093.400 | 7,34 | 7,01 | 7,19 | 00:00:00 | | 2008-09-22 | 7,06 | 38.206.500 | 7,32 | 7,01 | 7,27 | 00:00:00 | | 2008-09-23 | 7,12 | 31.125.500 | 7,24 | 6,99 | 7,16 | 00:00:00 | | 2008-09-24 | 7,17 | 24.576.200 | 7,33 | 7,15 | 7,31 | 00:00:00 | | 2008-09-25 | 7,54 | 31.024.600 | 7,60 | 7,16 | 7,16 | 00:00:00 | | 2008-09-26 | 7,46 | 27.359.100 | 7,62 | 7,41 | 7,50 | 00:00:00 | | 2008-09-29 | 7,13 | 23.996.100 | 7,46 | 7,12 | 7,45 | 00:00:00 | | 2008-09-30 | 7,14 | 40.770.900 | 7,18 | 6,81 | 7,04 | 00:00:00 | | 2008-10-01 | 7,33 | 30.570.500 | 7,37 | 7,04 | 7,13 | 00:00:00 | | 2008-10-02 | 7,14 | 30.253.900 | 7,42 | 7,11 | 7,33 | 00:00:00 | | 2008-10-03 | 7,35 | 30.795.500 | 7,40 | 7,01 | 7,18 | 00:00:00 | | 2008-10-06 | 6,79 | 40.849.200 | 7,13 | 6,78 | 7,11 | 00:00:00 | | 2008-10-07 | 6,78 | 41.273.500 | 7,05 | 6,66 | 6,93 | 00:00:00 | | 2008-10-08 | 6,31 | 62.986.200 | 6,89 | 6,15 | 6,52 | 00:00:00 | | 2008-10-09 | 5,77 | 61.251.200 | 6,45 | 5,62 | 6,44 | 00:00:00 | | 2008-10-10 | 5,16 | 83.646.700 | 5,50 | 4,91 | 5,20 | 00:00:00 | | 2008-10-13 | 6,13 | 75.746.600 | 6,16 | 5,44 | 5,66 | 00:00:00 | | 2008-10-14 | 6,39 | 56.596.100 | 6,68 | 6,16 | 6,49 | 00:00:00 | | 2008-10-15 | 5,86 | 51.233.100 | 6,36 | 5,72 | 6,30 | 00:00:00 | | 2008-10-16 | 5,48 | 53.796.800 | 5,93 | 5,30 | 5,40 | 00:00:00 | | 2008-10-17 | 5,90 | 46.602.700 | 5,98 | 5,57 | 5,90 | 00:00:00 | | 2008-10-20 | 6,23 | 42.962.600 | 6,35 | 6,00 | 6,10 | 00:00:00 | | 2008-10-21 | 6,02 | 33.108.400 | 6,44 | 5,93 | 6,44 | 00:00:00 | | 2008-10-22 | 5,52 | 48.406.600 | 5,99 | 5,50 | 5,83 | 00:00:00 | | 2008-10-23 | 5,53 | 46.558.100 | 5,77 | 5,16 | 5,70 | 00:00:00 | | 2008-10-24 | 5,30 | 57.128.300 | 5,37 | 4,96 | 5,25 | 00:00:00 | | 2008-10-27 | 4,94 | 49.072.600 | 5,19 | 4,92 | 5,00 | 00:00:00 | | 2008-10-28 | 4,99 | 67.383.100 | 5,18 | 4,85 | 5,11 | 00:00:00 | | 2008-10-29 | 5,25 | 86.067.900 | 5,46 | 5,14 | 5,35 | 00:00:00 | | 2008-10-30 | 5,37 | 42.264.700 | 5,44 | 5,26 | 5,35 | 00:00:00 | | 2008-10-31 | 5,63 | 43.534.100 | 5,66 | 5,10 | 5,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
