(Login BolsaPT & Canal Forex) |
|
 IBERDROLA - [Ticker: IBE.MC] |     | | Última Trade | 6,618 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,030 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | N/A | EPS | 0,00 | | Abertura | 6,696 | PER | 0,00% | | Máximo | 6,702 | Pagamento Dividendo | | | Mínimo | 6,610 | Data Ex-Dividendo | | | Fecho Anterior | 6,590 | Yield | | | Volume | 12.225.141 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para IBE.MC de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-02-23 | 00:00:00 | 4,94 | 4,99 | 4,89 | 4,97 | 71.863.900 | | 2005-02-24 | 00:00:00 | 4,99 | 4,99 | 4,90 | 4,92 | 20.475.800 | | 2005-02-25 | 00:00:00 | 4,92 | 4,99 | 4,92 | 4,98 | 22.116.200 | | 2005-02-28 | 00:00:00 | 4,97 | 5,02 | 4,97 | 4,98 | 49.016.500 | | 2005-03-01 | 00:00:00 | 4,96 | 4,99 | 4,95 | 4,99 | 20.314.800 | | 2005-03-02 | 00:00:00 | 4,99 | 4,99 | 4,93 | 4,98 | 48.523.000 | | 2005-03-03 | 00:00:00 | 4,97 | 4,98 | 4,93 | 4,97 | 17.252.000 | | 2005-03-04 | 00:00:00 | 4,95 | 5,02 | 4,93 | 5,02 | 45.131.700 | | 2005-03-07 | 00:00:00 | 5,05 | 5,05 | 4,98 | 5,03 | 39.169.700 | | 2005-03-08 | 00:00:00 | 5,03 | 5,03 | 4,98 | 4,99 | 29.042.600 | | 2005-03-09 | 00:00:00 | 5,01 | 5,02 | 4,97 | 4,97 | 23.613.100 | | 2005-03-10 | 00:00:00 | 4,93 | 4,95 | 4,86 | 4,89 | 37.073.300 | | 2005-03-11 | 00:00:00 | 4,93 | 4,93 | 4,87 | 4,89 | 24.654.300 | | 2005-03-14 | 00:00:00 | 4,86 | 4,91 | 4,85 | 4,90 | 14.141.500 | | 2005-03-15 | 00:00:00 | 4,93 | 4,98 | 4,90 | 4,97 | 22.072.000 | | 2005-03-16 | 00:00:00 | 4,95 | 4,98 | 4,90 | 4,93 | 21.616.200 | | 2005-03-17 | 00:00:00 | 4,93 | 4,99 | 4,91 | 4,97 | 16.959.000 | | 2005-03-18 | 00:00:00 | 4,97 | 4,99 | 4,94 | 4,98 | 21.755.300 | | 2005-03-21 | 00:00:00 | 4,95 | 5,00 | 4,94 | 4,95 | 83.580.500 | | 2005-03-22 | 00:00:00 | 4,94 | 4,99 | 4,93 | 4,99 | 46.638.700 | | 2005-03-23 | 00:00:00 | 4,93 | 4,99 | 4,93 | 4,97 | 53.491.100 | | 2005-03-24 | 00:00:00 | 4,97 | 5,04 | 4,95 | 5,02 | 47.659.100 | | 2005-03-25 | 00:00:00 | 5,02 | 5,02 | 5,02 | 5,02 | 0 | | 2005-03-28 | 00:00:00 | 5,02 | 5,02 | 5,02 | 5,02 | 0 | | 2005-03-29 | 00:00:00 | 4,97 | 5,07 | 4,96 | 5,04 | 15.144.900 | | 2005-03-30 | 00:00:00 | 5,01 | 5,06 | 4,97 | 5,01 | 11.937.500 | | 2005-03-31 | 00:00:00 | 5,07 | 5,09 | 5,04 | 5,05 | 17.294.000 | | 2005-04-01 | 00:00:00 | 5,04 | 5,12 | 5,02 | 5,09 | 14.753.200 | | 2005-04-04 | 00:00:00 | 5,09 | 5,09 | 4,99 | 5,00 | 20.793.100 | | 2005-04-05 | 00:00:00 | 5,03 | 5,12 | 5,01 | 5,12 | 19.142.100 | | 2005-04-06 | 00:00:00 | 5,14 | 5,22 | 5,13 | 5,20 | 23.731.100 | | 2005-04-07 | 00:00:00 | 5,19 | 5,20 | 5,16 | 5,20 | 14.506.200 | | 2005-04-08 | 00:00:00 | 5,24 | 5,24 | 5,18 | 5,18 | 12.500.400 | | 2005-04-11 | 00:00:00 | 5,18 | 5,20 | 5,15 | 5,18 | 44.480.300 | | 2005-04-12 | 00:00:00 | 5,20 | 5,20 | 5,13 | 5,15 | 10.668.600 | | 2005-04-13 | 00:00:00 | 5,19 | 5,21 | 5,18 | 5,21 | 14.549.100 | | 2005-04-14 | 00:00:00 | 5,18 | 5,22 | 5,17 | 5,20 | 12.277.900 | | 2005-04-15 | 00:00:00 | 5,15 | 5,16 | 5,12 | 5,12 | 24.797.300 | | 2005-04-18 | 00:00:00 | 5,07 | 5,07 | 4,99 | 5,04 | 33.045.400 | | 2005-04-19 | 00:00:00 | 5,05 | 5,07 | 5,01 | 5,06 | 19.476.900 | | 2005-04-20 | 00:00:00 | 5,10 | 5,10 | 5,04 | 5,06 | 14.051.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
