|
 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 | | 2011-12-28 | 4,73 | 15.733.600 | 4,84 | 4,71 | 4,81 | 00:00:00 | | 2011-12-29 | 4,80 | 15.612.700 | 4,80 | 4,70 | 4,75 | 00:00:00 | | 2011-12-30 | 4,84 | 14.146.000 | 4,85 | 4,79 | 4,84 | 00:00:00 | | 2012-01-02 | 4,96 | 18.887.200 | 4,98 | 4,82 | 4,85 | 00:00:00 | | 2012-01-03 | 4,83 | 31.602.200 | 4,87 | 4,75 | 4,84 | 00:00:00 | | 2012-01-04 | 4,72 | 24.469.000 | 4,84 | 4,70 | 4,83 | 00:00:00 | | 2012-01-05 | 4,61 | 22.926.500 | 4,74 | 4,60 | 4,73 | 00:00:00 | | 2012-01-06 | 4,59 | 17.255.600 | 4,70 | 4,56 | 4,63 | 00:00:00 | | 2012-01-09 | 4,57 | 20.851.200 | 4,66 | 4,57 | 4,60 | 00:00:00 | | 2012-01-10 | 4,69 | 30.370.700 | 4,69 | 4,59 | 4,61 | 00:00:00 | | 2012-01-11 | 4,69 | 31.790.200 | 4,71 | 4,65 | 4,66 | 00:00:00 | | 2012-01-12 | 4,66 | 45.604.900 | 4,71 | 4,66 | 4,69 | 00:00:00 | | 2012-01-13 | 4,67 | 50.186.700 | 4,68 | 4,64 | 4,68 | 00:00:00 | | 2012-01-16 | 4,67 | 17.942.000 | 4,71 | 4,62 | 4,63 | 00:00:00 | | 2012-01-17 | 4,69 | 23.538.900 | 4,72 | 4,64 | 4,72 | 00:00:00 | | 2012-01-18 | 4,57 | 29.814.400 | 4,71 | 4,56 | 4,70 | 00:00:00 | | 2012-01-19 | 4,63 | 28.948.700 | 4,64 | 4,54 | 4,58 | 00:00:00 | | 2012-01-20 | 4,56 | 26.193.100 | 4,65 | 4,56 | 4,64 | 00:00:00 | | 2012-01-23 | 4,53 | 32.798.100 | 4,57 | 4,48 | 4,56 | 00:00:00 | | 2012-01-24 | 4,53 | 32.815.900 | 4,55 | 4,50 | 4,50 | 00:00:00 | | 2012-01-25 | 4,46 | 24.611.000 | 4,56 | 4,44 | 4,55 | 00:00:00 | | 2012-01-26 | 4,60 | 22.511.000 | 4,61 | 4,48 | 4,48 | 00:00:00 | | 2012-01-27 | 4,55 | 22.946.800 | 4,66 | 4,53 | 4,57 | 00:00:00 | | 2012-01-30 | 4,49 | 16.095.200 | 4,54 | 4,48 | 4,50 | 00:00:00 | | 2012-01-31 | 4,50 | 22.884.400 | 4,57 | 4,50 | 4,51 | 00:00:00 | | 2012-02-01 | 4,60 | 21.393.800 | 4,63 | 4,52 | 4,52 | 00:00:00 | | 2012-02-02 | 4,62 | 16.863.800 | 4,65 | 4,59 | 4,63 | 00:00:00 | | 2012-02-03 | 4,67 | 26.988.100 | 4,68 | 4,59 | 4,60 | 00:00:00 | | 2012-02-06 | 4,68 | 17.444.600 | 4,70 | 4,62 | 4,66 | 00:00:00 | | 2012-02-07 | 4,68 | 17.867.300 | 4,71 | 4,62 | 4,71 | 00:00:00 | | 2012-02-08 | 4,70 | 21.908.500 | 4,76 | 4,69 | 4,69 | 00:00:00 | | 2012-02-09 | 4,73 | 25.508.500 | 4,77 | 4,68 | 4,71 | 00:00:00 | | 2012-02-10 | 4,67 | 17.072.000 | 4,74 | 4,65 | 4,70 | 00:00:00 | | 2012-02-13 | 4,65 | 14.256.800 | 4,74 | 4,64 | 4,70 | 00:00:00 | | 2012-02-14 | 4,69 | 12.425.300 | 4,70 | 4,62 | 4,64 | 00:00:00 | | 2012-02-15 | 4,66 | 12.173.000 | 4,74 | 4,65 | 4,70 | 00:00:00 | | 2012-02-16 | 4,61 | 17.623.000 | 4,64 | 4,56 | 4,63 | 00:00:00 | | 2012-02-17 | 4,66 | 24.432.100 | 4,70 | 4,60 | 4,63 | 00:00:00 | | 2012-02-20 | 4,75 | 12.918.800 | 4,75 | 4,66 | 4,68 | 00:00:00 | | 2012-02-21 | 4,73 | 18.690.200 | 4,79 | 4,69 | 4,76 | 00:00:00 | | 2012-02-22 | 4,66 | 14.694.100 | 4,74 | 4,66 | 4,72 | 00:00:00 | | 2012-02-23 | 4,53 | 40.925.800 | 4,63 | 4,48 | 4,63 | 00:00:00 | | 2012-02-24 | 4,51 | 26.098.200 | 4,55 | 4,45 | 4,53 | 00:00:00 | | 2012-02-27 | 4,48 | 22.633.600 | 4,48 | 4,40 | 4,44 | 00:00:00 | | 2012-02-28 | 4,47 | 18.348.600 | 4,51 | 4,43 | 4,51 | 00:00:00 | | 2012-02-29 | 4,44 | 15.808.700 | 4,53 | 4,43 | 4,48 | 00:00:00 | | 2012-03-01 | 4,49 | 16.476.000 | 4,50 | 4,41 | 4,42 | 00:00:00 | | 2012-03-02 | 4,51 | 16.142.000 | 4,53 | 4,48 | 4,49 | 00:00:00 | | 2012-03-05 | 4,48 | 15.178.100 | 4,51 | 4,43 | 4,48 | 00:00:00 | | 2012-03-06 | 4,37 | 26.160.100 | 4,46 | 4,37 | 4,46 | 00:00:00 | | 2012-03-07 | 4,34 | 32.333.800 | 4,38 | 4,26 | 4,35 | 00:00:00 | | 2012-03-08 | 4,36 | 29.085.400 | 4,36 | 4,27 | 4,34 | 00:00:00 | | 2012-03-09 | 4,36 | 21.341.300 | 4,40 | 4,31 | 4,38 | 00:00:00 | | 2012-03-12 | 4,28 | 29.627.200 | 4,36 | 4,27 | 4,33 | 00:00:00 | | 2012-03-13 | 4,40 | 20.320.700 | 4,40 | 4,29 | 4,31 | 00:00:00 | | 2012-03-14 | 4,40 | 22.903.200 | 4,47 | 4,39 | 4,41 | 00:00:00 | | 2012-03-15 | 4,43 | 29.968.800 | 4,44 | 4,36 | 4,39 | 00:00:00 | | 2012-03-16 | 4,53 | 48.626.400 | 4,55 | 4,45 | 4,49 | 00:00:00 | | 2012-03-19 | 4,60 | 25.512.300 | 4,60 | 4,49 | 4,50 | 00:00:00 | | 2012-03-20 | 4,59 | 22.399.700 | 4,61 | 4,55 | 4,59 | 00:00:00 | | 2012-03-21 | 4,53 | 20.890.000 | 4,61 | 4,51 | 4,60 | 00:00:00 | | 2012-03-23 | 4,41 | 27.928.800 | 4,50 | 4,40 | 4,48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
