|
 IBERDROLA - [Ticker: IBE.MC] |     | | Última Transacción | 6,618 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,030 (+1,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 6,702 | Mínimo | 6,610 | | Volumen | 12.225.141 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 6,590 | PER | 0,00% | | Apertura | 6,696 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-03-28 | 6,04 | 18.647.241 | 6,04 | 5,78 | 5,80 | 00:00:00 | | 2018-03-29 | 5,97 | 19.569.144 | 6,08 | 5,97 | 6,08 | 00:00:00 | | 2018-04-03 | 5,96 | 9.693.812 | 6,00 | 5,92 | 5,94 | 00:00:00 | | 2018-04-04 | 5,93 | 15.839.677 | 5,99 | 5,91 | 5,98 | 00:00:00 | | 2018-04-05 | 5,98 | 16.562.379 | 6,00 | 5,95 | 6,00 | 00:00:00 | | 2018-04-06 | 6,01 | 9.111.678 | 6,04 | 5,97 | 5,98 | 00:00:00 | | 2018-04-09 | 6,04 | 13.714.532 | 6,09 | 6,02 | 6,04 | 00:00:00 | | 2018-04-10 | 6,03 | 12.594.197 | 6,07 | 5,98 | 6,07 | 00:00:00 | | 2018-04-11 | 6,13 | 32.375.120 | 6,16 | 6,03 | 6,03 | 00:00:00 | | 2018-04-12 | 6,15 | 10.294.447 | 6,19 | 6,12 | 6,15 | 00:00:00 | | 2018-04-13 | 6,25 | 19.204.284 | 6,27 | 6,14 | 6,17 | 00:00:00 | | 2018-04-16 | 6,22 | 32.593.374 | 6,24 | 6,19 | 6,24 | 00:00:00 | | 2018-04-17 | 6,27 | 21.010.457 | 6,29 | 6,20 | 6,22 | 00:00:00 | | 2018-04-18 | 6,30 | 18.507.794 | 6,31 | 6,24 | 6,27 | 00:00:00 | | 2018-04-19 | 6,25 | 15.475.904 | 6,32 | 6,23 | 6,30 | 00:00:00 | | 2018-04-20 | 6,28 | 16.827.419 | 6,30 | 6,22 | 6,27 | 00:00:00 | | 2018-04-23 | 6,27 | 17.179.772 | 6,29 | 6,22 | 6,28 | 00:00:00 | | 2018-04-24 | 6,30 | 11.110.552 | 6,35 | 6,23 | 6,24 | 00:00:00 | | 2018-04-25 | 6,31 | 23.136.953 | 6,36 | 6,27 | 6,32 | 00:00:00 | | 2018-04-26 | 6,35 | 19.907.723 | 6,39 | 6,32 | 6,34 | 00:00:00 | | 2018-04-27 | 6,37 | 21.001.459 | 6,41 | 6,34 | 6,36 | 00:00:00 | | 2018-04-30 | 6,42 | 17.901.090 | 6,47 | 6,36 | 6,37 | 00:00:00 | | 2018-05-02 | 6,53 | 16.721.957 | 6,53 | 6,40 | 6,41 | 00:00:00 | | 2018-05-03 | 6,52 | 18.231.523 | 6,57 | 6,50 | 6,52 | 00:00:00 | | 2018-05-04 | 6,57 | 10.350.879 | 6,57 | 6,50 | 6,54 | 00:00:00 | | 2018-05-07 | 6,57 | 10.557.940 | 6,59 | 6,55 | 6,59 | 00:00:00 | | 2018-05-08 | 6,55 | 13.635.000 | 6,60 | 6,53 | 6,58 | 00:00:00 | | 2018-05-09 | 6,54 | 13.092.961 | 6,55 | 6,46 | 6,52 | 00:00:00 | | 2018-05-10 | 6,52 | 15.332.854 | 6,56 | 6,49 | 6,55 | 00:00:00 | | 2018-05-11 | 6,51 | 10.278.488 | 6,55 | 6,48 | 6,51 | 00:00:00 | | 2018-05-14 | 6,53 | 11.823.210 | 6,56 | 6,50 | 6,53 | 00:00:00 | | 2018-05-15 | 6,55 | 10.990.539 | 6,56 | 6,50 | 6,52 | 00:00:00 | | 2018-05-16 | 6,51 | 14.837.549 | 6,57 | 6,47 | 6,55 | 00:00:00 | | 2018-05-17 | 6,56 | 11.856.165 | 6,57 | 6,50 | 6,51 | 00:00:00 | | 2018-05-18 | 6,60 | 25.051.022 | 6,61 | 6,55 | 6,57 | 00:00:00 | | 2018-05-21 | 6,54 | 15.382.892 | 6,61 | 6,53 | 6,60 | 00:00:00 | | 2018-05-22 | 6,55 | 11.987.738 | 6,57 | 6,52 | 6,56 | 00:00:00 | | 2018-05-23 | 6,49 | 16.963.557 | 6,50 | 6,43 | 6,50 | 00:00:00 | | 2018-05-24 | 6,46 | 17.037.609 | 6,54 | 6,46 | 6,48 | 00:00:00 | | 2018-05-25 | 6,30 | 28.857.981 | 6,53 | 6,21 | 6,49 | 00:00:00 | | 2018-05-28 | 6,25 | 10.463.393 | 6,40 | 6,24 | 6,34 | 00:00:00 | | 2018-05-29 | 6,16 | 24.702.201 | 6,21 | 6,08 | 6,20 | 00:00:00 | | 2018-05-30 | 6,17 | 33.202.631 | 6,21 | 6,10 | 6,15 | 00:00:00 | | 2018-05-31 | 6,07 | 38.218.026 | 6,20 | 6,05 | 6,20 | 00:00:00 | | 2018-06-04 | 6,32 | 2.155.792 | 6,36 | 6,24 | 6,29 | 00:00:00 | | 2018-06-07 | 6,43 | 832.063 | 6,44 | 6,38 | 6,38 | 00:00:00 | | 2018-06-11 | 6,44 | 3.246.466 | 6,45 | 6,41 | 6,42 | 00:00:00 | | 2018-06-12 | 6,49 | 221.872 | 6,53 | 6,49 | 6,52 | 00:00:00 | | 2018-06-13 | 6,53 | 7.021.518 | 6,54 | 6,47 | 6,50 | 00:00:00 | | 2018-06-14 | 6,52 | 15.428.296 | 6,52 | 6,46 | 6,47 | 00:00:00 | | 2018-06-15 | 6,71 | 74.718.387 | 6,74 | 6,61 | 6,67 | 00:00:00 | | 2018-06-19 | 6,52 | 9.821.839 | 6,55 | 6,44 | 6,50 | 00:00:00 | | 2018-06-20 | 6,58 | 16.558.983 | 6,66 | 6,54 | 6,61 | 00:00:00 | | 2018-06-21 | 6,43 | 25.945.661 | 6,62 | 6,43 | 6,61 | 00:00:00 | | 2018-06-22 | 6,53 | 18.469.375 | 6,53 | 6,44 | 6,49 | 00:00:00 | | 2018-06-25 | 6,46 | 10.672.533 | 6,53 | 6,45 | 6,48 | 00:00:00 | | 2018-06-26 | 6,55 | 24.526.108 | 6,62 | 6,49 | 6,50 | 00:00:00 | | 2018-06-27 | 6,71 | 20.864.314 | 6,73 | 6,51 | 6,56 | 00:00:00 | | 2018-06-28 | 6,66 | 24.964.336 | 6,70 | 6,59 | 6,66 | 00:00:00 | | 2018-06-29 | 6,62 | 21.982.473 | 6,72 | 6,62 | 6,71 | 00:00:00 | | 2018-07-02 | 6,62 | 35.483.837 | 6,65 | 6,50 | 6,56 | 00:00:00 | | 2018-07-03 | 6,76 | 17.639.352 | 6,78 | 6,62 | 6,64 | 00:00:00 | | 2018-07-04 | 6,88 | 16.992.557 | 6,88 | 6,73 | 6,74 | 00:00:00 | | 2018-07-05 | 6,94 | 21.872.264 | 6,98 | 6,85 | 6,88 | 00:00:00 | | 2018-07-06 | 6,97 | 16.579.113 | 6,99 | 6,90 | 6,96 | 00:00:00 | | 2018-07-09 | 6,74 | 15.501.442 | 6,79 | 6,71 | 6,79 | 00:00:00 | | 2018-07-10 | 6,72 | 15.706.377 | 6,75 | 6,67 | 6,72 | 00:00:00 | | 2018-07-11 | 6,67 | 22.699.498 | 6,77 | 6,65 | 6,68 | 00:00:00 | | 2018-07-12 | 6,69 | 12.395.074 | 6,70 | 6,65 | 6,70 | 00:00:00 | | 2018-07-13 | 6,68 | 17.051.769 | 6,76 | 6,65 | 6,75 | 00:00:00 | | 2018-07-16 | 6,66 | 22.655.579 | 6,70 | 6,62 | 6,66 | 00:00:00 | | 2018-07-17 | 6,68 | 40.264.333 | 6,68 | 6,59 | 6,66 | 00:00:00 | | 2018-07-18 | 6,71 | 11.778.121 | 6,72 | 6,63 | 6,68 | 00:00:00 | | 2018-07-19 | 6,67 | 14.816.625 | 6,72 | 6,65 | 6,72 | 00:00:00 | | 2018-07-20 | 6,69 | 27.162.872 | 6,75 | 6,64 | 6,68 | 00:00:00 | | 2018-07-23 | 6,70 | 17.402.473 | 6,73 | 6,66 | 6,68 | 00:00:00 | | 2018-07-24 | 6,64 | 34.807.742 | 6,70 | 6,61 | 6,70 | 00:00:00 | | 2018-07-25 | 6,55 | 30.403.672 | 6,62 | 6,48 | 6,60 | 00:00:00 | | 2018-07-26 | 6,59 | 16.571.006 | 6,59 | 6,52 | 6,56 | 00:00:00 | | 2018-07-27 | 6,63 | 13.213.780 | 6,65 | 6,57 | 6,57 | 00:00:00 | | 2018-07-30 | 6,62 | 7.467.883 | 6,68 | 6,59 | 6,63 | 00:00:00 | | | << < 41 42 43 44 > >> |
|
