|
 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 | | 2008-10-31 | 5,63 | 43.534.100 | 5,66 | 5,10 | 5,37 | 00:00:00 | | 2008-11-03 | 5,82 | 35.436.000 | 5,85 | 5,56 | 5,57 | 00:00:00 | | 2008-11-04 | 6,19 | 50.616.700 | 6,19 | 5,77 | 5,80 | 00:00:00 | | 2008-11-05 | 6,25 | 51.404.000 | 6,35 | 6,02 | 6,14 | 00:00:00 | | 2008-11-06 | 5,70 | 48.022.800 | 6,08 | 5,70 | 5,90 | 00:00:00 | | 2008-11-07 | 5,88 | 32.502.000 | 5,99 | 5,58 | 5,76 | 00:00:00 | | 2008-11-10 | 6,00 | 29.760.300 | 6,22 | 5,96 | 6,09 | 00:00:00 | | 2008-11-11 | 5,73 | 31.201.300 | 5,96 | 5,73 | 5,86 | 00:00:00 | | 2008-11-12 | 5,55 | 36.949.900 | 5,91 | 5,52 | 5,90 | 00:00:00 | | 2008-11-13 | 5,59 | 31.128.500 | 5,69 | 5,38 | 5,54 | 00:00:00 | | 2008-11-14 | 5,79 | 35.192.800 | 5,93 | 5,71 | 5,82 | 00:00:00 | | 2008-11-17 | 5,63 | 29.594.600 | 5,84 | 5,52 | 5,73 | 00:00:00 | | 2008-11-18 | 5,74 | 27.757.300 | 5,74 | 5,44 | 5,63 | 00:00:00 | | 2008-11-19 | 5,55 | 30.174.500 | 5,80 | 5,55 | 5,73 | 00:00:00 | | 2008-11-20 | 5,23 | 51.998.400 | 5,43 | 5,10 | 5,36 | 00:00:00 | | 2008-11-21 | 5,12 | 35.561.300 | 5,41 | 5,06 | 5,30 | 00:00:00 | | 2008-11-24 | 5,85 | 52.408.500 | 5,85 | 5,22 | 5,29 | 00:00:00 | | 2008-11-25 | 5,84 | 44.703.500 | 6,04 | 5,69 | 5,70 | 00:00:00 | | 2008-11-26 | 5,78 | 22.171.300 | 5,88 | 5,57 | 5,82 | 00:00:00 | | 2008-11-27 | 5,78 | 19.307.400 | 5,92 | 5,71 | 5,90 | 00:00:00 | | 2008-11-28 | 5,82 | 20.924.100 | 5,87 | 5,72 | 5,81 | 00:00:00 | | 2008-12-01 | 5,37 | 37.285.200 | 5,84 | 5,30 | 5,82 | 00:00:00 | | 2008-12-02 | 5,66 | 46.692.200 | 5,70 | 5,21 | 5,31 | 00:00:00 | | 2008-12-03 | 5,77 | 31.074.300 | 5,79 | 5,47 | 5,66 | 00:00:00 | | 2008-12-04 | 5,69 | 34.625.700 | 5,88 | 5,55 | 5,72 | 00:00:00 | | 2008-12-05 | 5,30 | 42.874.800 | 5,61 | 5,22 | 5,59 | 00:00:00 | | 2008-12-08 | 5,82 | 32.664.400 | 5,82 | 5,55 | 5,55 | 00:00:00 | | 2008-12-09 | 5,65 | 33.492.600 | 5,88 | 5,62 | 5,68 | 00:00:00 | | 2008-12-10 | 5,83 | 24.505.800 | 5,87 | 5,65 | 5,71 | 00:00:00 | | 2008-12-11 | 5,84 | 19.304.400 | 5,89 | 5,72 | 5,78 | 00:00:00 | | 2008-12-12 | 5,69 | 24.902.300 | 5,72 | 5,48 | 5,61 | 00:00:00 | | 2008-12-15 | 5,75 | 19.810.600 | 5,87 | 5,66 | 5,80 | 00:00:00 | | 2008-12-16 | 5,90 | 24.431.000 | 5,90 | 5,70 | 5,70 | 00:00:00 | | 2008-12-17 | 5,94 | 32.269.400 | 5,96 | 5,82 | 5,96 | 00:00:00 | | 2008-12-18 | 6,10 | 51.350.200 | 6,22 | 5,94 | 5,95 | 00:00:00 | | 2008-12-19 | 6,22 | 45.561.700 | 6,25 | 6,01 | 6,01 | 00:00:00 | | 2008-12-22 | 6,15 | 28.542.900 | 6,28 | 6,12 | 6,28 | 00:00:00 | | 2008-12-23 | 6,17 | 12.727.300 | 6,24 | 6,14 | 6,15 | 00:00:00 | | 2008-12-29 | 6,25 | 13.421.800 | 6,30 | 6,18 | 6,25 | 00:00:00 | | 2008-12-30 | 6,54 | 21.807.800 | 6,57 | 6,29 | 6,30 | 00:00:00 | | 2009-01-02 | 6,59 | 21.974.900 | 6,59 | 6,31 | 6,31 | 00:00:00 | | 2009-01-05 | 6,76 | 21.814.200 | 6,76 | 6,58 | 6,62 | 00:00:00 | | 2009-01-06 | 6,72 | 15.218.200 | 6,82 | 6,67 | 6,78 | 00:00:00 | | 2009-01-07 | 6,52 | 21.128.000 | 6,74 | 6,38 | 6,72 | 00:00:00 | | 2009-01-08 | 6,46 | 26.105.000 | 6,57 | 6,34 | 6,44 | 00:00:00 | | 2009-01-09 | 6,26 | 24.902.600 | 6,53 | 6,20 | 6,53 | 00:00:00 | | 2009-01-12 | 6,17 | 18.361.400 | 6,29 | 6,14 | 6,26 | 00:00:00 | | 2009-01-13 | 6,21 | 25.707.900 | 6,21 | 6,02 | 6,10 | 00:00:00 | | 2009-01-14 | 5,94 | 30.018.000 | 6,29 | 5,86 | 6,25 | 00:00:00 | | 2009-01-15 | 5,92 | 21.090.000 | 6,05 | 5,82 | 5,95 | 00:00:00 | | 2009-01-16 | 5,93 | 20.678.500 | 6,15 | 5,92 | 6,05 | 00:00:00 | | 2009-01-19 | 5,97 | 22.219.500 | 6,15 | 5,88 | 6,02 | 00:00:00 | | 2009-01-20 | 6,09 | 29.599.800 | 6,21 | 5,93 | 5,98 | 00:00:00 | | 2009-01-21 | 6,00 | 24.551.600 | 6,14 | 5,91 | 6,07 | 00:00:00 | | 2009-01-22 | 6,01 | 21.032.500 | 6,19 | 5,96 | 6,03 | 00:00:00 | | 2009-01-23 | 6,10 | 20.921.400 | 6,14 | 5,91 | 5,99 | 00:00:00 | | 2009-01-26 | 6,15 | 23.900.300 | 6,19 | 6,03 | 6,09 | 00:00:00 | | 2009-01-27 | 6,15 | 17.155.500 | 6,19 | 6,05 | 6,19 | 00:00:00 | | 2009-01-28 | 6,24 | 26.569.300 | 6,29 | 6,16 | 6,25 | 00:00:00 | | 2009-01-29 | 6,05 | 19.378.600 | 6,23 | 6,02 | 6,23 | 00:00:00 | | 2009-01-30 | 6,08 | 21.179.000 | 6,13 | 5,97 | 6,11 | 00:00:00 | | 2009-02-02 | 5,95 | 19.376.700 | 6,07 | 5,86 | 6,02 | 00:00:00 | | 2009-02-03 | 6,07 | 21.624.500 | 6,09 | 5,92 | 6,05 | 00:00:00 | | 2009-02-04 | 6,00 | 32.586.500 | 6,08 | 5,82 | 6,08 | 00:00:00 | | 2009-02-05 | 5,82 | 44.877.200 | 5,96 | 5,67 | 5,90 | 00:00:00 | | 2009-02-06 | 5,85 | 31.912.800 | 5,87 | 5,68 | 5,86 | 00:00:00 | | 2009-02-09 | 5,81 | 29.317.000 | 5,89 | 5,75 | 5,86 | 00:00:00 | | 2009-02-10 | 5,68 | 23.603.200 | 5,88 | 5,68 | 5,75 | 00:00:00 | | 2009-02-11 | 5,57 | 23.485.400 | 5,68 | 5,52 | 5,66 | 00:00:00 | | 2009-02-12 | 5,51 | 33.039.900 | 5,56 | 5,43 | 5,53 | 00:00:00 | | 2009-02-13 | 5,51 | 21.360.800 | 5,63 | 5,49 | 5,56 | 00:00:00 | | 2009-02-16 | 5,40 | 17.029.300 | 5,52 | 5,35 | 5,49 | 00:00:00 | | 2009-02-17 | 5,54 | 43.195.200 | 5,67 | 5,34 | 5,35 | 00:00:00 | | 2009-02-18 | 5,42 | 32.149.100 | 5,58 | 5,30 | 5,58 | 00:00:00 | | 2009-02-19 | 5,65 | 36.652.100 | 5,75 | 5,43 | 5,44 | 00:00:00 | | 2009-02-20 | 5,46 | 31.222.600 | 5,68 | 5,46 | 5,55 | 00:00:00 | | 2009-02-23 | 5,38 | 22.536.300 | 5,55 | 5,37 | 5,54 | 00:00:00 | | 2009-02-24 | 5,27 | 35.444.700 | 5,36 | 5,21 | 5,33 | 00:00:00 | | 2009-02-25 | 5,30 | 32.831.500 | 5,46 | 5,18 | 5,37 | 00:00:00 | | 2009-02-26 | 5,38 | 31.983.800 | 5,44 | 5,25 | 5,29 | 00:00:00 | | 2009-02-27 | 5,20 | 32.427.600 | 5,35 | 5,13 | 5,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
