|
 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 | | 2005-02-23 | 4,97 | 71.863.900 | 4,99 | 4,89 | 4,94 | 00:00:00 | | 2005-02-24 | 4,92 | 20.475.800 | 4,99 | 4,90 | 4,99 | 00:00:00 | | 2005-02-25 | 4,98 | 22.116.200 | 4,99 | 4,92 | 4,92 | 00:00:00 | | 2005-02-28 | 4,98 | 49.016.500 | 5,02 | 4,97 | 4,97 | 00:00:00 | | 2005-03-01 | 4,99 | 20.314.800 | 4,99 | 4,95 | 4,96 | 00:00:00 | | 2005-03-02 | 4,98 | 48.523.000 | 4,99 | 4,93 | 4,99 | 00:00:00 | | 2005-03-03 | 4,97 | 17.252.000 | 4,98 | 4,93 | 4,97 | 00:00:00 | | 2005-03-04 | 5,02 | 45.131.700 | 5,02 | 4,93 | 4,95 | 00:00:00 | | 2005-03-07 | 5,03 | 39.169.700 | 5,05 | 4,98 | 5,05 | 00:00:00 | | 2005-03-08 | 4,99 | 29.042.600 | 5,03 | 4,98 | 5,03 | 00:00:00 | | 2005-03-09 | 4,97 | 23.613.100 | 5,02 | 4,97 | 5,01 | 00:00:00 | | 2005-03-10 | 4,89 | 37.073.300 | 4,95 | 4,86 | 4,93 | 00:00:00 | | 2005-03-11 | 4,89 | 24.654.300 | 4,93 | 4,87 | 4,93 | 00:00:00 | | 2005-03-14 | 4,90 | 14.141.500 | 4,91 | 4,85 | 4,86 | 00:00:00 | | 2005-03-15 | 4,97 | 22.072.000 | 4,98 | 4,90 | 4,93 | 00:00:00 | | 2005-03-16 | 4,93 | 21.616.200 | 4,98 | 4,90 | 4,95 | 00:00:00 | | 2005-03-17 | 4,97 | 16.959.000 | 4,99 | 4,91 | 4,93 | 00:00:00 | | 2005-03-18 | 4,98 | 21.755.300 | 4,99 | 4,94 | 4,97 | 00:00:00 | | 2005-03-21 | 4,95 | 83.580.500 | 5,00 | 4,94 | 4,95 | 00:00:00 | | 2005-03-22 | 4,99 | 46.638.700 | 4,99 | 4,93 | 4,94 | 00:00:00 | | 2005-03-23 | 4,97 | 53.491.100 | 4,99 | 4,93 | 4,93 | 00:00:00 | | 2005-03-24 | 5,02 | 47.659.100 | 5,04 | 4,95 | 4,97 | 00:00:00 | | 2005-03-25 | 5,02 | 0 | 5,02 | 5,02 | 5,02 | 00:00:00 | | 2005-03-28 | 5,02 | 0 | 5,02 | 5,02 | 5,02 | 00:00:00 | | 2005-03-29 | 5,04 | 15.144.900 | 5,07 | 4,96 | 4,97 | 00:00:00 | | 2005-03-30 | 5,01 | 11.937.500 | 5,06 | 4,97 | 5,01 | 00:00:00 | | 2005-03-31 | 5,05 | 17.294.000 | 5,09 | 5,04 | 5,07 | 00:00:00 | | 2005-04-01 | 5,09 | 14.753.200 | 5,12 | 5,02 | 5,04 | 00:00:00 | | 2005-04-04 | 5,00 | 20.793.100 | 5,09 | 4,99 | 5,09 | 00:00:00 | | 2005-04-05 | 5,12 | 19.142.100 | 5,12 | 5,01 | 5,03 | 00:00:00 | | 2005-04-06 | 5,20 | 23.731.100 | 5,22 | 5,13 | 5,14 | 00:00:00 | | 2005-04-07 | 5,20 | 14.506.200 | 5,20 | 5,16 | 5,19 | 00:00:00 | | 2005-04-08 | 5,18 | 12.500.400 | 5,24 | 5,18 | 5,24 | 00:00:00 | | 2005-04-11 | 5,18 | 44.480.300 | 5,20 | 5,15 | 5,18 | 00:00:00 | | 2005-04-12 | 5,15 | 10.668.600 | 5,20 | 5,13 | 5,20 | 00:00:00 | | 2005-04-13 | 5,21 | 14.549.100 | 5,21 | 5,18 | 5,19 | 00:00:00 | | 2005-04-14 | 5,20 | 12.277.900 | 5,22 | 5,17 | 5,18 | 00:00:00 | | 2005-04-15 | 5,12 | 24.797.300 | 5,16 | 5,12 | 5,15 | 00:00:00 | | 2005-04-18 | 5,04 | 33.045.400 | 5,07 | 4,99 | 5,07 | 00:00:00 | | 2005-04-19 | 5,06 | 19.476.900 | 5,07 | 5,01 | 5,05 | 00:00:00 | | 2005-04-20 | 5,06 | 14.051.600 | 5,10 | 5,04 | 5,10 | 00:00:00 | | 2005-04-21 | 5,04 | 35.275.000 | 5,07 | 5,01 | 5,06 | 00:00:00 | | 2005-04-22 | 5,05 | 19.597.800 | 5,09 | 5,01 | 5,08 | 00:00:00 | | 2005-04-25 | 5,08 | 179.878.300 | 5,09 | 5,04 | 5,05 | 00:00:00 | | 2005-04-26 | 5,06 | 13.799.500 | 5,09 | 5,05 | 5,08 | 00:00:00 | | 2005-04-27 | 5,04 | 55.221.900 | 5,07 | 5,00 | 5,07 | 00:00:00 | | 2005-04-28 | 5,04 | 20.328.000 | 5,06 | 5,02 | 5,05 | 00:00:00 | | 2005-04-29 | 5,04 | 22.483.500 | 5,08 | 5,02 | 5,03 | 00:00:00 | | 2005-05-02 | 5,10 | 13.391.800 | 5,11 | 5,05 | 5,09 | 00:00:00 | | 2005-05-03 | 5,12 | 12.019.700 | 5,12 | 5,07 | 5,09 | 00:00:00 | | 2005-05-04 | 5,14 | 12.093.200 | 5,14 | 5,08 | 5,12 | 00:00:00 | | 2005-05-05 | 5,16 | 11.112.700 | 5,16 | 5,13 | 5,14 | 00:00:00 | | 2005-05-06 | 5,15 | 12.943.400 | 5,19 | 5,13 | 5,16 | 00:00:00 | | 2005-05-09 | 5,14 | 10.054.300 | 5,16 | 5,12 | 5,12 | 00:00:00 | | 2005-05-10 | 5,11 | 11.506.800 | 5,16 | 5,09 | 5,16 | 00:00:00 | | 2005-05-11 | 5,09 | 23.771.800 | 5,11 | 5,06 | 5,11 | 00:00:00 | | 2005-05-12 | 5,09 | 12.139.400 | 5,11 | 5,07 | 5,09 | 00:00:00 | | 2005-05-13 | 5,07 | 16.497.200 | 5,10 | 5,05 | 5,09 | 00:00:00 | | 2005-05-16 | 5,05 | 9.477.100 | 5,09 | 5,04 | 5,09 | 00:00:00 | | 2005-05-17 | 5,07 | 9.686.500 | 5,09 | 5,05 | 5,06 | 00:00:00 | | 2005-05-18 | 5,20 | 26.386.200 | 5,21 | 5,07 | 5,09 | 00:00:00 | | 2005-05-19 | 5,21 | 15.461.900 | 5,22 | 5,16 | 5,20 | 00:00:00 | | 2005-05-20 | 5,18 | 15.191.000 | 5,21 | 5,17 | 5,21 | 00:00:00 | | 2005-05-23 | 5,17 | 13.279.100 | 5,21 | 5,14 | 5,20 | 00:00:00 | | 2005-05-24 | 5,14 | 13.999.700 | 5,18 | 5,12 | 5,18 | 00:00:00 | | 2005-05-25 | 5,13 | 11.945.500 | 5,15 | 5,11 | 5,15 | 00:00:00 | | 2005-05-26 | 5,17 | 13.616.500 | 5,18 | 5,12 | 5,13 | 00:00:00 | | 2005-05-27 | 5,15 | 24.399.400 | 5,18 | 5,11 | 5,17 | 00:00:00 | | 2005-05-30 | 5,20 | 14.527.200 | 5,20 | 5,15 | 5,15 | 00:00:00 | | 2005-05-31 | 5,19 | 29.052.100 | 5,22 | 5,18 | 5,22 | 00:00:00 | | 2005-06-01 | 5,30 | 29.721.700 | 5,32 | 5,21 | 5,21 | 00:00:00 | | 2005-06-02 | 5,32 | 16.536.400 | 5,34 | 5,27 | 5,32 | 00:00:00 | | 2005-06-03 | 5,32 | 0 | 5,32 | 5,32 | 5,32 | 00:00:00 | | 2005-06-06 | 5,26 | 9.234.000 | 5,29 | 5,24 | 5,26 | 00:00:00 | | 2005-06-07 | 5,33 | 18.542.300 | 5,36 | 5,26 | 5,27 | 00:00:00 | | 2005-06-08 | 5,32 | 15.216.700 | 5,34 | 5,30 | 5,34 | 00:00:00 | | 2005-06-09 | 5,31 | 10.533.900 | 5,33 | 5,29 | 5,30 | 00:00:00 | | 2005-06-10 | 5,33 | 12.865.300 | 5,35 | 5,30 | 5,35 | 00:00:00 | | 2005-06-13 | 5,35 | 9.243.500 | 5,36 | 5,32 | 5,34 | 00:00:00 | | 2005-06-14 | 5,39 | 18.928.400 | 5,39 | 5,33 | 5,36 | 00:00:00 | | 2005-06-15 | 5,30 | 58.483.200 | 5,42 | 5,29 | 5,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
