|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-03-24 | 4,03 | 30.483.500 | 4,09 | 4,01 | 4,08 | 00:00:00 | | 2004-03-25 | 4,08 | 19.836.300 | 4,08 | 4,03 | 4,05 | 00:00:00 | | 2004-03-26 | 4,11 | 20.410.200 | 4,11 | 4,06 | 4,10 | 00:00:00 | | 2004-03-29 | 4,15 | 13.161.500 | 4,17 | 4,06 | 4,11 | 00:00:00 | | 2004-03-30 | 4,16 | 7.699.300 | 4,17 | 4,12 | 4,17 | 00:00:00 | | 2004-03-31 | 4,20 | 19.884.300 | 4,22 | 4,15 | 4,15 | 00:00:00 | | 2004-04-01 | 4,24 | 29.896.200 | 4,24 | 4,18 | 4,21 | 00:00:00 | | 2004-04-02 | 4,28 | 41.023.200 | 4,30 | 4,21 | 4,25 | 00:00:00 | | 2004-04-05 | 4,27 | 17.612.200 | 4,31 | 4,25 | 4,28 | 00:00:00 | | 2004-04-06 | 4,27 | 24.630.000 | 4,28 | 4,26 | 4,28 | 00:00:00 | | 2004-04-07 | 4,24 | 21.709.200 | 4,28 | 4,23 | 4,28 | 00:00:00 | | 2004-04-08 | 4,30 | 15.371.000 | 4,31 | 4,25 | 4,26 | 00:00:00 | | 2004-04-09 | 4,30 | 0 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2004-04-12 | 4,30 | 0 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2004-04-13 | 4,26 | 27.114.300 | 4,35 | 4,26 | 4,33 | 00:00:00 | | 2004-04-14 | 4,25 | 34.308.800 | 4,27 | 4,22 | 4,25 | 00:00:00 | | 2004-04-15 | 4,24 | 14.211.500 | 4,27 | 4,23 | 4,26 | 00:00:00 | | 2004-04-16 | 4,31 | 20.049.700 | 4,32 | 4,25 | 4,26 | 00:00:00 | | 2004-04-19 | 4,29 | 10.098.100 | 4,32 | 4,25 | 4,30 | 00:00:00 | | 2004-04-20 | 4,31 | 10.962.400 | 4,32 | 4,30 | 4,31 | 00:00:00 | | 2004-04-21 | 4,26 | 16.513.600 | 4,30 | 4,24 | 4,28 | 00:00:00 | | 2004-04-22 | 4,28 | 16.041.000 | 4,29 | 4,23 | 4,24 | 00:00:00 | | 2004-04-23 | 4,29 | 9.079.500 | 4,31 | 4,28 | 4,30 | 00:00:00 | | 2004-04-26 | 4,28 | 13.547.000 | 4,30 | 4,26 | 4,28 | 00:00:00 | | 2004-04-27 | 4,21 | 30.254.900 | 4,26 | 4,20 | 4,26 | 00:00:00 | | 2004-04-28 | 4,14 | 28.891.000 | 4,20 | 4,12 | 4,19 | 00:00:00 | | 2004-04-29 | 4,14 | 27.742.700 | 4,19 | 4,11 | 4,15 | 00:00:00 | | 2004-04-30 | 4,11 | 21.616.400 | 4,15 | 4,11 | 4,13 | 00:00:00 | | 2004-05-03 | 4,16 | 11.482.100 | 4,18 | 4,10 | 4,10 | 00:00:00 | | 2004-05-04 | 4,16 | 11.955.900 | 4,18 | 4,14 | 4,16 | 00:00:00 | | 2004-05-05 | 4,24 | 14.063.200 | 4,24 | 4,13 | 4,13 | 00:00:00 | | 2004-05-06 | 4,18 | 14.932.400 | 4,22 | 4,18 | 4,21 | 00:00:00 | | 2004-05-07 | 4,18 | 12.018.200 | 4,20 | 4,14 | 4,16 | 00:00:00 | | 2004-05-10 | 4,14 | 45.975.400 | 4,17 | 4,11 | 4,13 | 00:00:00 | | 2004-05-11 | 4,14 | 16.432.000 | 4,16 | 4,11 | 4,15 | 00:00:00 | | 2004-05-12 | 4,13 | 14.299.100 | 4,16 | 4,11 | 4,14 | 00:00:00 | | 2004-05-13 | 4,17 | 14.777.500 | 4,19 | 4,12 | 4,16 | 00:00:00 | | 2004-05-14 | 4,21 | 25.977.000 | 4,24 | 4,15 | 4,15 | 00:00:00 | | 2004-05-17 | 4,20 | 22.544.000 | 4,21 | 4,15 | 4,18 | 00:00:00 | | 2004-05-18 | 4,18 | 15.276.800 | 4,22 | 4,16 | 4,20 | 00:00:00 | | 2004-05-19 | 4,18 | 19.285.600 | 4,21 | 4,16 | 4,21 | 00:00:00 | | 2004-05-20 | 4,15 | 10.171.300 | 4,17 | 4,14 | 4,17 | 00:00:00 | | 2004-05-21 | 4,11 | 18.996.900 | 4,16 | 4,11 | 4,16 | 00:00:00 | | 2004-05-24 | 4,11 | 19.954.600 | 4,14 | 4,08 | 4,11 | 00:00:00 | | 2004-05-25 | 4,06 | 25.982.800 | 4,09 | 4,05 | 4,09 | 00:00:00 | | 2004-05-26 | 4,07 | 18.981.800 | 4,11 | 4,06 | 4,09 | 00:00:00 | | 2004-05-27 | 4,12 | 22.018.100 | 4,15 | 4,06 | 4,06 | 00:00:00 | | 2004-05-28 | 4,13 | 18.205.500 | 4,18 | 4,13 | 4,16 | 00:00:00 | | 2004-05-31 | 4,14 | 11.589.400 | 4,15 | 4,12 | 4,12 | 00:00:00 | | 2004-06-01 | 4,09 | 19.250.000 | 4,16 | 4,07 | 4,16 | 00:00:00 | | 2004-06-02 | 4,11 | 12.551.100 | 4,17 | 4,10 | 4,11 | 00:00:00 | | 2004-06-03 | 4,10 | 13.447.500 | 4,11 | 4,07 | 4,11 | 00:00:00 | | 2004-06-04 | 4,16 | 12.265.100 | 4,16 | 4,09 | 4,12 | 00:00:00 | | 2004-06-07 | 4,20 | 41.558.000 | 4,21 | 4,16 | 4,21 | 00:00:00 | | 2004-06-08 | 4,20 | 18.710.000 | 4,22 | 4,18 | 4,20 | 00:00:00 | | 2004-06-09 | 4,18 | 16.011.100 | 4,21 | 4,18 | 4,18 | 00:00:00 | | 2004-06-10 | 4,19 | 10.801.800 | 4,19 | 4,15 | 4,16 | 00:00:00 | | 2004-06-11 | 4,18 | 20.382.700 | 4,19 | 4,14 | 4,16 | 00:00:00 | | 2004-06-14 | 4,14 | 15.736.300 | 4,18 | 4,12 | 4,15 | 00:00:00 | | 2004-06-15 | 4,18 | 31.185.600 | 4,18 | 4,11 | 4,16 | 00:00:00 | | 2004-06-16 | 4,20 | 26.630.800 | 4,21 | 4,16 | 4,16 | 00:00:00 | | 2004-06-17 | 4,21 | 13.490.000 | 4,24 | 4,19 | 4,20 | 00:00:00 | | 2004-06-18 | 4,24 | 19.867.400 | 4,24 | 4,18 | 4,18 | 00:00:00 | | 2004-06-21 | 4,26 | 70.483.600 | 4,27 | 4,23 | 4,24 | 00:00:00 | | 2004-06-22 | 4,25 | 39.645.500 | 4,28 | 4,20 | 4,25 | 00:00:00 | | 2004-06-23 | 4,30 | 46.372.100 | 4,30 | 4,25 | 4,26 | 00:00:00 | | 2004-06-24 | 4,32 | 46.922.600 | 4,32 | 4,28 | 4,31 | 00:00:00 | | 2004-06-25 | 4,33 | 121.938.100 | 4,34 | 4,29 | 4,30 | 00:00:00 | | 2004-06-28 | 4,36 | 128.419.800 | 4,36 | 4,31 | 4,31 | 00:00:00 | | 2004-06-29 | 4,34 | 121.378.800 | 4,35 | 4,32 | 4,34 | 00:00:00 | | 2004-06-30 | 4,34 | 34.772.100 | 4,35 | 4,32 | 4,34 | 00:00:00 | | 2004-07-01 | 4,25 | 68.404.500 | 4,30 | 4,23 | 4,29 | 00:00:00 | | 2004-07-02 | 4,23 | 33.898.200 | 4,25 | 4,21 | 4,23 | 00:00:00 | | 2004-07-05 | 4,25 | 87.930.300 | 4,26 | 4,23 | 4,23 | 00:00:00 | | 2004-07-06 | 4,25 | 88.609.100 | 4,28 | 4,22 | 4,28 | 00:00:00 | | 2004-07-07 | 4,25 | 39.205.900 | 4,28 | 4,23 | 4,25 | 00:00:00 | | 2004-07-08 | 4,29 | 12.625.500 | 4,30 | 4,24 | 4,25 | 00:00:00 | | 2004-07-09 | 4,31 | 22.144.400 | 4,32 | 4,25 | 4,25 | 00:00:00 | | 2004-07-12 | 4,31 | 35.507.900 | 4,34 | 4,28 | 4,29 | 00:00:00 | | 2004-07-13 | 4,31 | 14.769.600 | 4,34 | 4,31 | 4,31 | 00:00:00 | | 2004-07-14 | 4,31 | 36.486.400 | 4,32 | 4,26 | 4,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
