|
 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 | | 2003-08-13 | 3,75 | 9.225.500 | 3,78 | 3,72 | 3,76 | 00:00:00 | | 2003-08-14 | 3,79 | 8.669.900 | 3,79 | 3,74 | 3,75 | 00:00:00 | | 2003-08-15 | 3,79 | 0 | 3,79 | 3,79 | 3,79 | 00:00:00 | | 2003-08-18 | 3,86 | 58.818.400 | 3,86 | 3,79 | 3,81 | 00:00:00 | | 2003-08-19 | 3,83 | 20.821.500 | 3,87 | 3,82 | 3,86 | 00:00:00 | | 2003-08-20 | 3,85 | 11.563.800 | 3,85 | 3,81 | 3,84 | 00:00:00 | | 2003-08-21 | 3,85 | 80.757.300 | 3,88 | 3,82 | 3,86 | 00:00:00 | | 2003-08-22 | 3,89 | 29.289.900 | 3,91 | 3,84 | 3,86 | 00:00:00 | | 2003-08-25 | 3,90 | 9.106.800 | 3,91 | 3,88 | 3,89 | 00:00:00 | | 2003-08-26 | 3,87 | 16.717.600 | 3,93 | 3,87 | 3,90 | 00:00:00 | | 2003-08-27 | 3,88 | 10.177.400 | 3,90 | 3,87 | 3,88 | 00:00:00 | | 2003-08-28 | 3,88 | 14.897.600 | 3,92 | 3,86 | 3,90 | 00:00:00 | | 2003-08-29 | 3,87 | 16.060.600 | 3,91 | 3,86 | 3,89 | 00:00:00 | | 2003-09-01 | 3,90 | 9.733.700 | 3,93 | 3,88 | 3,90 | 00:00:00 | | 2003-09-02 | 3,86 | 17.992.100 | 3,91 | 3,86 | 3,90 | 00:00:00 | | 2003-09-03 | 3,81 | 69.869.000 | 3,88 | 3,79 | 3,87 | 00:00:00 | | 2003-09-04 | 3,81 | 75.268.600 | 3,84 | 3,76 | 3,83 | 00:00:00 | | 2003-09-05 | 3,83 | 40.001.800 | 3,84 | 3,80 | 3,80 | 00:00:00 | | 2003-09-08 | 3,84 | 33.541.300 | 3,87 | 3,83 | 3,86 | 00:00:00 | | 2003-09-09 | 3,83 | 10.163.900 | 3,86 | 3,80 | 3,84 | 00:00:00 | | 2003-09-10 | 3,83 | 11.407.700 | 3,85 | 3,80 | 3,83 | 00:00:00 | | 2003-09-11 | 3,83 | 8.212.300 | 3,84 | 3,80 | 3,83 | 00:00:00 | | 2003-09-12 | 3,80 | 7.216.200 | 3,86 | 3,79 | 3,86 | 00:00:00 | | 2003-09-15 | 3,77 | 14.460.700 | 3,82 | 3,75 | 3,82 | 00:00:00 | | 2003-09-16 | 3,80 | 13.711.300 | 3,81 | 3,76 | 3,78 | 00:00:00 | | 2003-09-17 | 3,78 | 23.822.200 | 3,83 | 3,77 | 3,81 | 00:00:00 | | 2003-09-18 | 3,81 | 26.846.200 | 3,83 | 3,77 | 3,77 | 00:00:00 | | 2003-09-19 | 3,84 | 87.295.500 | 3,84 | 3,80 | 3,84 | 00:00:00 | | 2003-09-22 | 3,76 | 89.537.800 | 3,81 | 3,73 | 3,81 | 00:00:00 | | 2003-09-23 | 3,74 | 28.883.900 | 3,80 | 3,72 | 3,80 | 00:00:00 | | 2003-09-24 | 3,71 | 14.939.700 | 3,76 | 3,71 | 3,75 | 00:00:00 | | 2003-09-25 | 3,70 | 75.547.900 | 3,71 | 3,65 | 3,68 | 00:00:00 | | 2003-09-26 | 3,66 | 24.813.300 | 3,70 | 3,64 | 3,69 | 00:00:00 | | 2003-09-29 | 3,64 | 15.730.900 | 3,69 | 3,64 | 3,68 | 00:00:00 | | 2003-09-30 | 3,61 | 92.036.400 | 3,67 | 3,60 | 3,65 | 00:00:00 | | 2003-10-01 | 3,66 | 103.418.200 | 3,68 | 3,62 | 3,63 | 00:00:00 | | 2003-10-02 | 3,66 | 31.029.500 | 3,68 | 3,64 | 3,68 | 00:00:00 | | 2003-10-03 | 3,70 | 18.466.100 | 3,70 | 3,64 | 3,66 | 00:00:00 | | 2003-10-06 | 3,67 | 14.142.500 | 3,70 | 3,66 | 3,69 | 00:00:00 | | 2003-10-07 | 3,67 | 11.713.800 | 3,69 | 3,64 | 3,69 | 00:00:00 | | 2003-10-08 | 3,67 | 15.857.100 | 3,69 | 3,63 | 3,64 | 00:00:00 | | 2003-10-09 | 3,71 | 12.174.000 | 3,72 | 3,66 | 3,68 | 00:00:00 | | 2003-10-10 | 3,69 | 11.212.200 | 3,72 | 3,68 | 3,72 | 00:00:00 | | 2003-10-13 | 3,69 | 14.114.700 | 3,72 | 3,67 | 3,71 | 00:00:00 | | 2003-10-14 | 3,68 | 10.240.300 | 3,70 | 3,67 | 3,69 | 00:00:00 | | 2003-10-15 | 3,67 | 16.543.600 | 3,71 | 3,66 | 3,70 | 00:00:00 | | 2003-10-16 | 3,67 | 14.350.000 | 3,70 | 3,66 | 3,67 | 00:00:00 | | 2003-10-17 | 3,65 | 22.199.100 | 3,69 | 3,63 | 3,68 | 00:00:00 | | 2003-10-20 | 3,65 | 10.979.200 | 3,67 | 3,63 | 3,63 | 00:00:00 | | 2003-10-21 | 3,67 | 10.537.700 | 3,69 | 3,65 | 3,68 | 00:00:00 | | 2003-10-22 | 3,62 | 12.559.500 | 3,68 | 3,61 | 3,67 | 00:00:00 | | 2003-10-23 | 3,60 | 13.740.700 | 3,62 | 3,58 | 3,62 | 00:00:00 | | 2003-10-24 | 3,61 | 12.592.900 | 3,62 | 3,56 | 3,60 | 00:00:00 | | 2003-10-27 | 3,64 | 12.631.200 | 3,67 | 3,60 | 3,62 | 00:00:00 | | 2003-10-28 | 3,65 | 15.803.200 | 3,67 | 3,63 | 3,63 | 00:00:00 | | 2003-10-29 | 3,62 | 14.375.600 | 3,67 | 3,62 | 3,67 | 00:00:00 | | 2003-10-30 | 3,64 | 32.035.200 | 3,65 | 3,60 | 3,62 | 00:00:00 | | 2003-10-31 | 3,59 | 82.013.300 | 3,66 | 3,58 | 3,62 | 00:00:00 | | 2003-11-03 | 3,64 | 27.777.400 | 3,65 | 3,59 | 3,60 | 00:00:00 | | 2003-11-04 | 3,64 | 24.758.300 | 3,65 | 3,62 | 3,62 | 00:00:00 | | 2003-11-05 | 3,62 | 22.734.400 | 3,64 | 3,60 | 3,64 | 00:00:00 | | 2003-11-06 | 3,64 | 25.671.700 | 3,65 | 3,61 | 3,62 | 00:00:00 | | 2003-11-07 | 3,63 | 17.995.500 | 3,65 | 3,62 | 3,65 | 00:00:00 | | 2003-11-10 | 3,61 | 19.799.300 | 3,63 | 3,61 | 3,63 | 00:00:00 | | 2003-11-11 | 3,61 | 11.134.300 | 3,61 | 3,60 | 3,61 | 00:00:00 | | 2003-11-12 | 3,62 | 12.530.800 | 3,62 | 3,59 | 3,61 | 00:00:00 | | 2003-11-13 | 3,62 | 16.848.500 | 3,64 | 3,60 | 3,63 | 00:00:00 | | 2003-11-14 | 3,62 | 33.086.400 | 3,63 | 3,60 | 3,62 | 00:00:00 | | 2003-11-17 | 3,58 | 29.341.800 | 3,62 | 3,58 | 3,62 | 00:00:00 | | 2003-11-18 | 3,56 | 22.520.500 | 3,59 | 3,55 | 3,59 | 00:00:00 | | 2003-11-19 | 3,57 | 26.445.700 | 3,59 | 3,53 | 3,54 | 00:00:00 | | 2003-11-20 | 3,59 | 18.629.600 | 3,60 | 3,54 | 3,59 | 00:00:00 | | 2003-11-21 | 3,60 | 34.823.500 | 3,61 | 3,58 | 3,58 | 00:00:00 | | 2003-11-24 | 3,62 | 36.357.800 | 3,62 | 3,59 | 3,60 | 00:00:00 | | 2003-11-25 | 3,60 | 16.750.300 | 3,62 | 3,60 | 3,62 | 00:00:00 | | 2003-11-26 | 3,61 | 11.690.500 | 3,63 | 3,60 | 3,60 | 00:00:00 | | 2003-11-27 | 3,61 | 8.217.000 | 3,63 | 3,61 | 3,62 | 00:00:00 | | 2003-11-28 | 3,60 | 33.734.600 | 3,62 | 3,57 | 3,61 | 00:00:00 | | 2003-12-01 | 3,65 | 17.633.900 | 3,66 | 3,61 | 3,62 | 00:00:00 | | 2003-12-02 | 3,63 | 15.367.000 | 3,65 | 3,61 | 3,63 | 00:00:00 | | 2003-12-03 | 3,65 | 10.722.600 | 3,66 | 3,62 | 3,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
