(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 | | 2005-04-20 | 00:00:00 | 5,10 | 5,10 | 5,04 | 5,06 | 14.051.600 | | 2005-04-21 | 00:00:00 | 5,06 | 5,07 | 5,01 | 5,04 | 35.275.000 | | 2005-04-22 | 00:00:00 | 5,08 | 5,09 | 5,01 | 5,05 | 19.597.800 | | 2005-04-25 | 00:00:00 | 5,05 | 5,09 | 5,04 | 5,08 | 179.878.300 | | 2005-04-26 | 00:00:00 | 5,08 | 5,09 | 5,05 | 5,06 | 13.799.500 | | 2005-04-27 | 00:00:00 | 5,07 | 5,07 | 5,00 | 5,04 | 55.221.900 | | 2005-04-28 | 00:00:00 | 5,05 | 5,06 | 5,02 | 5,04 | 20.328.000 | | 2005-04-29 | 00:00:00 | 5,03 | 5,08 | 5,02 | 5,04 | 22.483.500 | | 2005-05-02 | 00:00:00 | 5,09 | 5,11 | 5,05 | 5,10 | 13.391.800 | | 2005-05-03 | 00:00:00 | 5,09 | 5,12 | 5,07 | 5,12 | 12.019.700 | | 2005-05-04 | 00:00:00 | 5,12 | 5,14 | 5,08 | 5,14 | 12.093.200 | | 2005-05-05 | 00:00:00 | 5,14 | 5,16 | 5,13 | 5,16 | 11.112.700 | | 2005-05-06 | 00:00:00 | 5,16 | 5,19 | 5,13 | 5,15 | 12.943.400 | | 2005-05-09 | 00:00:00 | 5,12 | 5,16 | 5,12 | 5,14 | 10.054.300 | | 2005-05-10 | 00:00:00 | 5,16 | 5,16 | 5,09 | 5,11 | 11.506.800 | | 2005-05-11 | 00:00:00 | 5,11 | 5,11 | 5,06 | 5,09 | 23.771.800 | | 2005-05-12 | 00:00:00 | 5,09 | 5,11 | 5,07 | 5,09 | 12.139.400 | | 2005-05-13 | 00:00:00 | 5,09 | 5,10 | 5,05 | 5,07 | 16.497.200 | | 2005-05-16 | 00:00:00 | 5,09 | 5,09 | 5,04 | 5,05 | 9.477.100 | | 2005-05-17 | 00:00:00 | 5,06 | 5,09 | 5,05 | 5,07 | 9.686.500 | | 2005-05-18 | 00:00:00 | 5,09 | 5,21 | 5,07 | 5,20 | 26.386.200 | | 2005-05-19 | 00:00:00 | 5,20 | 5,22 | 5,16 | 5,21 | 15.461.900 | | 2005-05-20 | 00:00:00 | 5,21 | 5,21 | 5,17 | 5,18 | 15.191.000 | | 2005-05-23 | 00:00:00 | 5,20 | 5,21 | 5,14 | 5,17 | 13.279.100 | | 2005-05-24 | 00:00:00 | 5,18 | 5,18 | 5,12 | 5,14 | 13.999.700 | | 2005-05-25 | 00:00:00 | 5,15 | 5,15 | 5,11 | 5,13 | 11.945.500 | | 2005-05-26 | 00:00:00 | 5,13 | 5,18 | 5,12 | 5,17 | 13.616.500 | | 2005-05-27 | 00:00:00 | 5,17 | 5,18 | 5,11 | 5,15 | 24.399.400 | | 2005-05-30 | 00:00:00 | 5,15 | 5,20 | 5,15 | 5,20 | 14.527.200 | | 2005-05-31 | 00:00:00 | 5,22 | 5,22 | 5,18 | 5,19 | 29.052.100 | | 2005-06-01 | 00:00:00 | 5,21 | 5,32 | 5,21 | 5,30 | 29.721.700 | | 2005-06-02 | 00:00:00 | 5,32 | 5,34 | 5,27 | 5,32 | 16.536.400 | | 2005-06-03 | 00:00:00 | 5,32 | 5,32 | 5,32 | 5,32 | 0 | | 2005-06-06 | 00:00:00 | 5,26 | 5,29 | 5,24 | 5,26 | 9.234.000 | | 2005-06-07 | 00:00:00 | 5,27 | 5,36 | 5,26 | 5,33 | 18.542.300 | | 2005-06-08 | 00:00:00 | 5,34 | 5,34 | 5,30 | 5,32 | 15.216.700 | | 2005-06-09 | 00:00:00 | 5,30 | 5,33 | 5,29 | 5,31 | 10.533.900 | | 2005-06-10 | 00:00:00 | 5,35 | 5,35 | 5,30 | 5,33 | 12.865.300 | | 2005-06-13 | 00:00:00 | 5,34 | 5,36 | 5,32 | 5,35 | 9.243.500 | | 2005-06-14 | 00:00:00 | 5,36 | 5,39 | 5,33 | 5,39 | 18.928.400 | | 2005-06-15 | 00:00:00 | 5,42 | 5,42 | 5,29 | 5,30 | 58.483.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
