|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-15 | 5,30 | 58.483.200 | 5,42 | 5,29 | 5,42 | 00:00:00 | | 2005-06-16 | 5,32 | 33.449.200 | 5,37 | 5,26 | 5,31 | 00:00:00 | | 2005-06-17 | 5,34 | 45.674.700 | 5,35 | 5,28 | 5,31 | 00:00:00 | | 2005-06-20 | 5,33 | 34.245.000 | 5,34 | 5,29 | 5,31 | 00:00:00 | | 2005-06-21 | 5,38 | 36.957.400 | 5,39 | 5,32 | 5,35 | 00:00:00 | | 2005-06-22 | 5,37 | 21.571.700 | 5,42 | 5,36 | 5,41 | 00:00:00 | | 2005-06-23 | 5,41 | 30.686.100 | 5,41 | 5,36 | 5,40 | 00:00:00 | | 2005-06-24 | 5,38 | 86.189.300 | 5,39 | 5,35 | 5,37 | 00:00:00 | | 2005-06-27 | 5,37 | 160.669.000 | 5,39 | 5,32 | 5,38 | 00:00:00 | | 2005-06-28 | 5,42 | 124.771.600 | 5,42 | 5,35 | 5,38 | 00:00:00 | | 2005-06-29 | 5,44 | 191.837.000 | 5,45 | 5,41 | 5,43 | 00:00:00 | | 2005-06-30 | 5,45 | 77.946.800 | 5,46 | 5,40 | 5,43 | 00:00:00 | | 2005-07-01 | 5,38 | 102.770.000 | 5,39 | 5,33 | 5,36 | 00:00:00 | | 2005-07-04 | 5,37 | 58.642.600 | 5,38 | 5,34 | 5,37 | 00:00:00 | | 2005-07-05 | 5,35 | 84.827.000 | 5,37 | 5,29 | 5,37 | 00:00:00 | | 2005-07-06 | 5,36 | 29.154.200 | 5,38 | 5,32 | 5,38 | 00:00:00 | | 2005-07-07 | 5,26 | 46.937.400 | 5,34 | 5,09 | 5,34 | 00:00:00 | | 2005-07-08 | 5,31 | 41.690.400 | 5,33 | 5,26 | 5,33 | 00:00:00 | | 2005-07-11 | 5,32 | 71.012.400 | 5,38 | 5,30 | 5,35 | 00:00:00 | | 2005-07-12 | 5,34 | 23.133.400 | 5,35 | 5,29 | 5,35 | 00:00:00 | | 2005-07-13 | 5,34 | 15.332.300 | 5,35 | 5,30 | 5,34 | 00:00:00 | | 2005-07-14 | 5,33 | 26.993.900 | 5,36 | 5,30 | 5,36 | 00:00:00 | | 2005-07-15 | 5,28 | 24.771.800 | 5,34 | 5,26 | 5,33 | 00:00:00 | | 2005-07-18 | 5,30 | 29.158.800 | 5,32 | 5,28 | 5,31 | 00:00:00 | | 2005-07-19 | 5,30 | 31.273.300 | 5,32 | 5,25 | 5,32 | 00:00:00 | | 2005-07-20 | 5,26 | 17.749.700 | 5,32 | 5,24 | 5,29 | 00:00:00 | | 2005-07-21 | 5,27 | 40.887.000 | 5,31 | 5,16 | 5,27 | 00:00:00 | | 2005-07-22 | 5,27 | 22.902.500 | 5,31 | 5,24 | 5,29 | 00:00:00 | | 2005-07-25 | 5,27 | 14.300.900 | 5,30 | 5,20 | 5,30 | 00:00:00 | | 2005-07-26 | 5,27 | 14.352.600 | 5,32 | 5,23 | 5,24 | 00:00:00 | | 2005-07-27 | 5,25 | 26.298.400 | 5,29 | 5,22 | 5,24 | 00:00:00 | | 2005-07-28 | 5,26 | 15.339.000 | 5,27 | 5,23 | 5,25 | 00:00:00 | | 2005-07-29 | 5,26 | 14.784.400 | 5,28 | 5,23 | 5,27 | 00:00:00 | | 2005-08-01 | 5,22 | 30.697.500 | 5,28 | 5,21 | 5,28 | 00:00:00 | | 2005-08-02 | 5,28 | 19.696.000 | 5,28 | 5,21 | 5,22 | 00:00:00 | | 2005-08-03 | 5,24 | 10.107.900 | 5,27 | 5,22 | 5,26 | 00:00:00 | | 2005-08-04 | 5,21 | 13.621.100 | 5,24 | 5,20 | 5,22 | 00:00:00 | | 2005-08-05 | 5,20 | 13.175.000 | 5,22 | 5,18 | 5,18 | 00:00:00 | | 2005-08-08 | 5,21 | 15.543.400 | 5,23 | 5,19 | 5,23 | 00:00:00 | | 2005-08-09 | 5,21 | 15.695.900 | 5,22 | 5,18 | 5,19 | 00:00:00 | | 2005-08-10 | 5,30 | 14.571.300 | 5,30 | 5,21 | 5,21 | 00:00:00 | | 2005-08-11 | 5,31 | 19.708.600 | 5,33 | 5,27 | 5,32 | 00:00:00 | | 2005-08-12 | 5,28 | 9.559.300 | 5,33 | 5,27 | 5,33 | 00:00:00 | | 2005-08-15 | 5,27 | 3.668.400 | 5,29 | 5,26 | 5,26 | 00:00:00 | | 2005-08-16 | 5,26 | 18.306.200 | 5,30 | 5,24 | 5,28 | 00:00:00 | | 2005-08-17 | 5,25 | 16.988.200 | 5,27 | 5,22 | 5,27 | 00:00:00 | | 2005-08-18 | 5,24 | 7.063.900 | 5,30 | 5,20 | 5,30 | 00:00:00 | | 2005-08-19 | 5,29 | 12.203.400 | 5,30 | 5,22 | 5,24 | 00:00:00 | | 2005-08-22 | 5,28 | 4.576.900 | 5,30 | 5,28 | 5,29 | 00:00:00 | | 2005-08-23 | 5,25 | 8.503.800 | 5,28 | 5,24 | 5,27 | 00:00:00 | | 2005-08-24 | 5,24 | 23.494.300 | 5,26 | 5,22 | 5,24 | 00:00:00 | | 2005-08-25 | 5,21 | 10.766.300 | 5,23 | 5,19 | 5,22 | 00:00:00 | | 2005-08-26 | 5,18 | 14.364.500 | 5,23 | 5,16 | 5,20 | 00:00:00 | | 2005-08-29 | 5,16 | 17.744.800 | 5,18 | 5,12 | 5,15 | 00:00:00 | | 2005-08-30 | 5,14 | 12.595.100 | 5,17 | 5,13 | 5,16 | 00:00:00 | | 2005-08-31 | 5,22 | 29.815.000 | 5,24 | 5,13 | 5,13 | 00:00:00 | | 2005-09-01 | 5,26 | 9.213.800 | 5,27 | 5,22 | 5,22 | 00:00:00 | | 2005-09-02 | 5,27 | 15.789.200 | 5,31 | 5,25 | 5,25 | 00:00:00 | | 2005-09-05 | 5,38 | 34.188.000 | 5,44 | 5,29 | 5,29 | 00:00:00 | | 2005-09-06 | 5,51 | 107.007.400 | 5,66 | 5,51 | 5,59 | 00:00:00 | | 2005-09-07 | 5,53 | 29.390.800 | 5,58 | 5,51 | 5,52 | 00:00:00 | | 2005-09-08 | 5,53 | 21.162.300 | 5,53 | 5,47 | 5,51 | 00:00:00 | | 2005-09-09 | 5,56 | 15.188.800 | 5,57 | 5,50 | 5,53 | 00:00:00 | | 2005-09-12 | 5,58 | 14.431.700 | 5,59 | 5,52 | 5,57 | 00:00:00 | | 2005-09-13 | 5,59 | 20.205.700 | 5,62 | 5,57 | 5,59 | 00:00:00 | | 2005-09-14 | 5,57 | 21.709.200 | 5,62 | 5,55 | 5,61 | 00:00:00 | | 2005-09-15 | 5,60 | 10.155.700 | 5,60 | 5,56 | 5,56 | 00:00:00 | | 2005-09-16 | 5,61 | 15.496.500 | 5,64 | 5,57 | 5,57 | 00:00:00 | | 2005-09-19 | 5,61 | 16.324.200 | 5,62 | 5,53 | 5,55 | 00:00:00 | | 2005-09-20 | 5,64 | 11.130.500 | 5,64 | 5,59 | 5,59 | 00:00:00 | | 2005-09-21 | 5,58 | 14.458.100 | 5,62 | 5,57 | 5,59 | 00:00:00 | | 2005-09-22 | 5,59 | 24.795.200 | 5,62 | 5,55 | 5,58 | 00:00:00 | | 2005-09-23 | 5,69 | 21.598.800 | 5,72 | 5,57 | 5,57 | 00:00:00 | | 2005-09-26 | 5,78 | 23.472.500 | 5,88 | 5,73 | 5,75 | 00:00:00 | | 2005-09-27 | 5,76 | 14.062.400 | 5,82 | 5,75 | 5,78 | 00:00:00 | | 2005-09-28 | 5,84 | 16.709.300 | 5,87 | 5,74 | 5,74 | 00:00:00 | | 2005-09-29 | 5,78 | 11.140.500 | 5,87 | 5,78 | 5,83 | 00:00:00 | | 2005-09-30 | 5,81 | 9.182.300 | 5,86 | 5,80 | 5,84 | 00:00:00 | | 2005-10-03 | 5,86 | 13.400.300 | 5,89 | 5,80 | 5,85 | 00:00:00 | | 2005-10-04 | 5,92 | 12.336.400 | 5,92 | 5,82 | 5,86 | 00:00:00 | | 2005-10-05 | 5,88 | 16.186.400 | 5,95 | 5,88 | 5,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
