|
 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 | | 2003-04-23 | 3,77 | 13.716.000 | 3,81 | 3,74 | 3,80 | 00:00:00 | | 2003-04-24 | 3,72 | 15.380.800 | 3,79 | 3,71 | 3,78 | 00:00:00 | | 2003-04-25 | 3,71 | 13.752.000 | 3,76 | 3,70 | 3,70 | 00:00:00 | | 2003-04-28 | 3,72 | 10.752.900 | 3,76 | 3,70 | 3,72 | 00:00:00 | | 2003-04-29 | 3,75 | 19.289.400 | 3,77 | 3,73 | 3,75 | 00:00:00 | | 2003-04-30 | 3,61 | 37.827.900 | 3,69 | 3,60 | 3,63 | 00:00:00 | | 2003-05-01 | 3,61 | 0 | 3,61 | 3,61 | 3,61 | 00:00:00 | | 2003-05-02 | 3,61 | 18.563.500 | 3,61 | 3,57 | 3,60 | 00:00:00 | | 2003-05-05 | 3,56 | 14.189.700 | 3,63 | 3,55 | 3,60 | 00:00:00 | | 2003-05-06 | 3,61 | 19.770.600 | 3,62 | 3,54 | 3,59 | 00:00:00 | | 2003-05-07 | 3,54 | 19.606.500 | 3,61 | 3,53 | 3,57 | 00:00:00 | | 2003-05-08 | 3,54 | 20.702.700 | 3,58 | 3,52 | 3,54 | 00:00:00 | | 2003-05-09 | 3,64 | 22.875.900 | 3,66 | 3,53 | 3,55 | 00:00:00 | | 2003-05-12 | 3,63 | 19.896.900 | 3,65 | 3,58 | 3,64 | 00:00:00 | | 2003-05-13 | 3,65 | 14.048.800 | 3,65 | 3,59 | 3,64 | 00:00:00 | | 2003-05-14 | 3,63 | 18.465.800 | 3,69 | 3,63 | 3,63 | 00:00:00 | | 2003-05-15 | 3,67 | 8.924.800 | 3,69 | 3,62 | 3,64 | 00:00:00 | | 2003-05-16 | 3,69 | 9.780.500 | 3,70 | 3,65 | 3,66 | 00:00:00 | | 2003-05-19 | 3,65 | 11.182.600 | 3,68 | 3,63 | 3,68 | 00:00:00 | | 2003-05-20 | 3,68 | 12.699.800 | 3,70 | 3,63 | 3,65 | 00:00:00 | | 2003-05-21 | 3,65 | 13.051.200 | 3,67 | 3,62 | 3,67 | 00:00:00 | | 2003-05-22 | 3,69 | 30.477.300 | 3,69 | 3,63 | 3,65 | 00:00:00 | | 2003-05-23 | 3,70 | 26.865.800 | 3,70 | 3,66 | 3,69 | 00:00:00 | | 2003-05-26 | 3,66 | 5.483.400 | 3,72 | 3,66 | 3,69 | 00:00:00 | | 2003-05-27 | 3,70 | 27.650.500 | 3,72 | 3,66 | 3,67 | 00:00:00 | | 2003-05-28 | 3,71 | 37.563.800 | 3,75 | 3,70 | 3,72 | 00:00:00 | | 2003-05-29 | 3,70 | 13.948.300 | 3,73 | 3,69 | 3,70 | 00:00:00 | | 2003-05-30 | 3,71 | 18.176.900 | 3,71 | 3,67 | 3,69 | 00:00:00 | | 2003-06-02 | 3,70 | 32.822.200 | 3,75 | 3,67 | 3,72 | 00:00:00 | | 2003-06-03 | 3,68 | 12.937.600 | 3,72 | 3,65 | 3,70 | 00:00:00 | | 2003-06-04 | 3,73 | 21.030.200 | 3,73 | 3,69 | 3,71 | 00:00:00 | | 2003-06-05 | 3,70 | 36.040.900 | 3,74 | 3,67 | 3,73 | 00:00:00 | | 2003-06-06 | 3,72 | 43.722.200 | 3,72 | 3,67 | 3,72 | 00:00:00 | | 2003-06-09 | 3,68 | 17.568.600 | 3,72 | 3,66 | 3,71 | 00:00:00 | | 2003-06-10 | 3,67 | 8.640.600 | 3,70 | 3,65 | 3,68 | 00:00:00 | | 2003-06-11 | 3,66 | 28.284.600 | 3,69 | 3,64 | 3,69 | 00:00:00 | | 2003-06-12 | 3,69 | 29.592.800 | 3,69 | 3,64 | 3,65 | 00:00:00 | | 2003-06-13 | 3,70 | 11.315.500 | 3,74 | 3,67 | 3,69 | 00:00:00 | | 2003-06-16 | 3,75 | 22.505.200 | 3,76 | 3,69 | 3,70 | 00:00:00 | | 2003-06-17 | 3,79 | 71.791.100 | 3,80 | 3,75 | 3,77 | 00:00:00 | | 2003-06-18 | 3,80 | 36.362.900 | 3,82 | 3,78 | 3,80 | 00:00:00 | | 2003-06-19 | 3,78 | 18.297.000 | 3,81 | 3,78 | 3,81 | 00:00:00 | | 2003-06-20 | 3,87 | 77.044.000 | 3,87 | 3,77 | 3,77 | 00:00:00 | | 2003-06-23 | 3,82 | 27.053.400 | 3,86 | 3,80 | 3,81 | 00:00:00 | | 2003-06-24 | 3,77 | 141.790.800 | 3,83 | 3,76 | 3,81 | 00:00:00 | | 2003-06-25 | 3,80 | 35.270.700 | 3,81 | 3,77 | 3,79 | 00:00:00 | | 2003-06-26 | 3,82 | 123.133.600 | 3,84 | 3,79 | 3,81 | 00:00:00 | | 2003-06-27 | 3,81 | 26.141.000 | 3,85 | 3,77 | 3,84 | 00:00:00 | | 2003-06-30 | 3,77 | 44.679.700 | 3,82 | 3,76 | 3,81 | 00:00:00 | | 2003-07-01 | 3,71 | 61.456.200 | 3,72 | 3,65 | 3,71 | 00:00:00 | | 2003-07-02 | 3,72 | 31.323.800 | 3,76 | 3,72 | 3,75 | 00:00:00 | | 2003-07-03 | 3,70 | 59.138.800 | 3,74 | 3,67 | 3,72 | 00:00:00 | | 2003-07-04 | 3,69 | 39.000.000 | 3,74 | 3,67 | 3,68 | 00:00:00 | | 2003-07-07 | 3,75 | 10.766.700 | 3,75 | 3,70 | 3,71 | 00:00:00 | | 2003-07-08 | 3,71 | 116.463.800 | 3,77 | 3,71 | 3,72 | 00:00:00 | | 2003-07-09 | 3,73 | 16.503.200 | 3,74 | 3,71 | 3,71 | 00:00:00 | | 2003-07-10 | 3,75 | 13.722.200 | 3,76 | 3,72 | 3,73 | 00:00:00 | | 2003-07-11 | 3,80 | 34.961.500 | 3,80 | 3,75 | 3,77 | 00:00:00 | | 2003-07-14 | 3,82 | 23.267.300 | 3,85 | 3,81 | 3,82 | 00:00:00 | | 2003-07-15 | 3,81 | 23.321.800 | 3,83 | 3,78 | 3,81 | 00:00:00 | | 2003-07-16 | 3,75 | 29.754.600 | 3,83 | 3,71 | 3,83 | 00:00:00 | | 2003-07-17 | 3,75 | 22.308.700 | 3,77 | 3,72 | 3,75 | 00:00:00 | | 2003-07-18 | 3,74 | 19.684.400 | 3,79 | 3,73 | 3,76 | 00:00:00 | | 2003-07-21 | 3,74 | 29.978.900 | 3,77 | 3,72 | 3,76 | 00:00:00 | | 2003-07-22 | 3,74 | 25.771.100 | 3,77 | 3,73 | 3,73 | 00:00:00 | | 2003-07-23 | 3,74 | 9.092.600 | 3,76 | 3,72 | 3,76 | 00:00:00 | | 2003-07-24 | 3,79 | 25.581.500 | 3,79 | 3,73 | 3,74 | 00:00:00 | | 2003-07-25 | 3,79 | 10.453.900 | 3,83 | 3,76 | 3,78 | 00:00:00 | | 2003-07-28 | 3,78 | 31.456.400 | 3,83 | 3,76 | 3,81 | 00:00:00 | | 2003-07-29 | 3,75 | 28.867.600 | 3,80 | 3,73 | 3,79 | 00:00:00 | | 2003-07-30 | 3,78 | 13.596.900 | 3,79 | 3,74 | 3,78 | 00:00:00 | | 2003-07-31 | 3,80 | 19.648.500 | 3,81 | 3,75 | 3,80 | 00:00:00 | | 2003-08-01 | 3,73 | 18.735.500 | 3,81 | 3,72 | 3,79 | 00:00:00 | | 2003-08-04 | 3,73 | 14.613.000 | 3,79 | 3,72 | 3,74 | 00:00:00 | | 2003-08-05 | 3,75 | 22.026.300 | 3,76 | 3,73 | 3,76 | 00:00:00 | | 2003-08-06 | 3,74 | 12.772.900 | 3,75 | 3,72 | 3,74 | 00:00:00 | | 2003-08-07 | 3,73 | 32.396.600 | 3,74 | 3,71 | 3,74 | 00:00:00 | | 2003-08-08 | 3,76 | 8.485.600 | 3,76 | 3,71 | 3,74 | 00:00:00 | | 2003-08-11 | 3,75 | 8.305.400 | 3,75 | 3,72 | 3,75 | 00:00:00 | | 2003-08-12 | 3,76 | 5.932.800 | 3,76 | 3,73 | 3,74 | 00:00:00 | | 2003-08-13 | 3,75 | 9.225.500 | 3,78 | 3,72 | 3,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
