|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-11-03 | 4,34 | 25.855.200 | 4,36 | 4,32 | 4,34 | 00:00:00 | | 2004-11-04 | 4,35 | 16.814.700 | 4,36 | 4,33 | 4,36 | 00:00:00 | | 2004-11-05 | 4,36 | 17.703.300 | 4,39 | 4,34 | 4,38 | 00:00:00 | | 2004-11-08 | 4,35 | 7.899.600 | 4,37 | 4,33 | 4,35 | 00:00:00 | | 2004-11-09 | 4,36 | 9.418.400 | 4,36 | 4,34 | 4,36 | 00:00:00 | | 2004-11-10 | 4,36 | 13.687.800 | 4,38 | 4,34 | 4,37 | 00:00:00 | | 2004-11-11 | 4,36 | 13.524.300 | 4,37 | 4,33 | 4,36 | 00:00:00 | | 2004-11-12 | 4,35 | 8.976.500 | 4,38 | 4,34 | 4,36 | 00:00:00 | | 2004-11-15 | 4,34 | 14.832.500 | 4,38 | 4,32 | 4,36 | 00:00:00 | | 2004-11-16 | 4,30 | 17.048.400 | 4,35 | 4,30 | 4,35 | 00:00:00 | | 2004-11-17 | 4,36 | 39.819.300 | 4,36 | 4,28 | 4,32 | 00:00:00 | | 2004-11-18 | 4,37 | 23.540.300 | 4,39 | 4,32 | 4,33 | 00:00:00 | | 2004-11-19 | 4,38 | 19.169.800 | 4,41 | 4,36 | 4,36 | 00:00:00 | | 2004-11-22 | 4,39 | 46.228.000 | 4,39 | 4,34 | 4,35 | 00:00:00 | | 2004-11-23 | 4,38 | 14.287.600 | 4,41 | 4,36 | 4,40 | 00:00:00 | | 2004-11-24 | 4,37 | 11.941.600 | 4,41 | 4,34 | 4,41 | 00:00:00 | | 2004-11-25 | 4,40 | 11.433.500 | 4,40 | 4,36 | 4,37 | 00:00:00 | | 2004-11-26 | 4,44 | 22.195.200 | 4,44 | 4,36 | 4,39 | 00:00:00 | | 2004-11-29 | 4,44 | 22.718.700 | 4,47 | 4,43 | 4,43 | 00:00:00 | | 2004-11-30 | 4,42 | 17.980.600 | 4,45 | 4,41 | 4,45 | 00:00:00 | | 2004-12-01 | 4,47 | 21.280.500 | 4,49 | 4,42 | 4,42 | 00:00:00 | | 2004-12-02 | 4,48 | 25.006.100 | 4,50 | 4,45 | 4,49 | 00:00:00 | | 2004-12-03 | 4,47 | 17.922.800 | 4,50 | 4,45 | 4,49 | 00:00:00 | | 2004-12-06 | 4,47 | 0 | 4,47 | 4,47 | 4,47 | 00:00:00 | | 2004-12-07 | 4,47 | 17.700.800 | 4,48 | 4,45 | 4,45 | 00:00:00 | | 2004-12-08 | 4,47 | 0 | 4,47 | 4,47 | 4,47 | 00:00:00 | | 2004-12-09 | 4,49 | 74.522.200 | 4,50 | 4,44 | 4,44 | 00:00:00 | | 2004-12-10 | 4,50 | 15.474.900 | 4,50 | 4,48 | 4,49 | 00:00:00 | | 2004-12-13 | 4,53 | 22.282.200 | 4,54 | 4,49 | 4,50 | 00:00:00 | | 2004-12-14 | 4,56 | 23.514.500 | 4,57 | 4,53 | 4,55 | 00:00:00 | | 2004-12-15 | 4,55 | 24.815.800 | 4,57 | 4,54 | 4,56 | 00:00:00 | | 2004-12-16 | 4,57 | 29.168.700 | 4,58 | 4,55 | 4,56 | 00:00:00 | | 2004-12-17 | 4,55 | 48.065.700 | 4,59 | 4,51 | 4,57 | 00:00:00 | | 2004-12-20 | 4,59 | 56.591.600 | 4,59 | 4,55 | 4,55 | 00:00:00 | | 2004-12-21 | 4,61 | 69.899.100 | 4,61 | 4,57 | 4,59 | 00:00:00 | | 2004-12-22 | 4,63 | 27.229.600 | 4,63 | 4,61 | 4,61 | 00:00:00 | | 2004-12-23 | 4,65 | 163.404.600 | 4,66 | 4,62 | 4,62 | 00:00:00 | | 2004-12-24 | 4,65 | 0 | 4,65 | 4,65 | 4,65 | 00:00:00 | | 2004-12-27 | 4,65 | 23.680.300 | 4,68 | 4,64 | 4,65 | 00:00:00 | | 2004-12-28 | 4,67 | 55.946.500 | 4,68 | 4,65 | 4,65 | 00:00:00 | | 2004-12-29 | 4,69 | 49.235.600 | 4,70 | 4,67 | 4,68 | 00:00:00 | | 2004-12-30 | 4,68 | 40.354.100 | 4,71 | 4,62 | 4,69 | 00:00:00 | | 2004-12-31 | 4,68 | 0 | 4,68 | 4,68 | 4,68 | 00:00:00 | | 2005-01-03 | 4,62 | 17.417.600 | 4,63 | 4,57 | 4,60 | 00:00:00 | | 2005-01-04 | 4,65 | 86.410.000 | 4,66 | 4,62 | 4,64 | 00:00:00 | | 2005-01-05 | 4,60 | 91.434.700 | 4,64 | 4,58 | 4,64 | 00:00:00 | | 2005-01-06 | 4,60 | 0 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2005-01-07 | 4,63 | 91.201.800 | 4,63 | 4,59 | 4,59 | 00:00:00 | | 2005-01-10 | 4,61 | 9.413.500 | 4,63 | 4,60 | 4,63 | 00:00:00 | | 2005-01-11 | 4,61 | 21.022.600 | 4,64 | 4,58 | 4,62 | 00:00:00 | | 2005-01-12 | 4,60 | 16.491.500 | 4,62 | 4,59 | 4,61 | 00:00:00 | | 2005-01-13 | 4,65 | 15.501.200 | 4,67 | 4,60 | 4,60 | 00:00:00 | | 2005-01-14 | 4,68 | 11.125.500 | 4,69 | 4,63 | 4,64 | 00:00:00 | | 2005-01-17 | 4,68 | 58.174.000 | 4,70 | 4,66 | 4,68 | 00:00:00 | | 2005-01-18 | 4,66 | 12.892.800 | 4,68 | 4,63 | 4,68 | 00:00:00 | | 2005-01-19 | 4,68 | 14.899.900 | 4,68 | 4,66 | 4,67 | 00:00:00 | | 2005-01-20 | 4,64 | 14.708.700 | 4,66 | 4,63 | 4,64 | 00:00:00 | | 2005-01-21 | 4,64 | 22.224.700 | 4,65 | 4,61 | 4,63 | 00:00:00 | | 2005-01-24 | 4,64 | 24.037.400 | 4,65 | 4,59 | 4,63 | 00:00:00 | | 2005-01-25 | 4,68 | 55.769.400 | 4,68 | 4,63 | 4,64 | 00:00:00 | | 2005-01-26 | 4,66 | 12.229.800 | 4,68 | 4,64 | 4,67 | 00:00:00 | | 2005-01-27 | 4,69 | 15.222.900 | 4,69 | 4,64 | 4,68 | 00:00:00 | | 2005-01-28 | 4,71 | 26.585.900 | 4,74 | 4,70 | 4,70 | 00:00:00 | | 2005-01-31 | 4,75 | 20.235.000 | 4,75 | 4,71 | 4,71 | 00:00:00 | | 2005-02-01 | 4,75 | 32.214.300 | 4,78 | 4,74 | 4,76 | 00:00:00 | | 2005-02-02 | 4,81 | 13.812.500 | 4,83 | 4,72 | 4,75 | 00:00:00 | | 2005-02-03 | 4,81 | 19.610.200 | 4,82 | 4,79 | 4,81 | 00:00:00 | | 2005-02-04 | 4,84 | 19.161.300 | 4,84 | 4,79 | 4,82 | 00:00:00 | | 2005-02-07 | 4,83 | 17.809.700 | 4,86 | 4,81 | 4,83 | 00:00:00 | | 2005-02-08 | 4,82 | 11.251.400 | 4,83 | 4,78 | 4,82 | 00:00:00 | | 2005-02-09 | 4,81 | 60.402.700 | 4,83 | 4,80 | 4,82 | 00:00:00 | | 2005-02-10 | 4,85 | 84.075.500 | 4,86 | 4,80 | 4,84 | 00:00:00 | | 2005-02-11 | 4,97 | 33.148.100 | 4,99 | 4,86 | 4,87 | 00:00:00 | | 2005-02-14 | 4,97 | 25.356.000 | 5,00 | 4,95 | 4,97 | 00:00:00 | | 2005-02-15 | 5,03 | 50.368.300 | 5,07 | 4,96 | 4,97 | 00:00:00 | | 2005-02-16 | 5,07 | 24.641.600 | 5,07 | 5,00 | 5,05 | 00:00:00 | | 2005-02-17 | 5,10 | 32.279.900 | 5,12 | 5,04 | 5,05 | 00:00:00 | | 2005-02-18 | 5,08 | 20.864.100 | 5,11 | 5,07 | 5,10 | 00:00:00 | | 2005-02-21 | 4,93 | 37.815.500 | 5,07 | 4,90 | 5,05 | 00:00:00 | | 2005-02-22 | 4,94 | 21.074.100 | 4,97 | 4,87 | 4,94 | 00:00:00 | | 2005-02-23 | 4,97 | 71.863.900 | 4,99 | 4,89 | 4,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
