(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 | | 2005-06-15 | 00:00:00 | 5,42 | 5,42 | 5,29 | 5,30 | 58.483.200 | | 2005-06-16 | 00:00:00 | 5,31 | 5,37 | 5,26 | 5,32 | 33.449.200 | | 2005-06-17 | 00:00:00 | 5,31 | 5,35 | 5,28 | 5,34 | 45.674.700 | | 2005-06-20 | 00:00:00 | 5,31 | 5,34 | 5,29 | 5,33 | 34.245.000 | | 2005-06-21 | 00:00:00 | 5,35 | 5,39 | 5,32 | 5,38 | 36.957.400 | | 2005-06-22 | 00:00:00 | 5,41 | 5,42 | 5,36 | 5,37 | 21.571.700 | | 2005-06-23 | 00:00:00 | 5,40 | 5,41 | 5,36 | 5,41 | 30.686.100 | | 2005-06-24 | 00:00:00 | 5,37 | 5,39 | 5,35 | 5,38 | 86.189.300 | | 2005-06-27 | 00:00:00 | 5,38 | 5,39 | 5,32 | 5,37 | 160.669.000 | | 2005-06-28 | 00:00:00 | 5,38 | 5,42 | 5,35 | 5,42 | 124.771.600 | | 2005-06-29 | 00:00:00 | 5,43 | 5,45 | 5,41 | 5,44 | 191.837.000 | | 2005-06-30 | 00:00:00 | 5,43 | 5,46 | 5,40 | 5,45 | 77.946.800 | | 2005-07-01 | 00:00:00 | 5,36 | 5,39 | 5,33 | 5,38 | 102.770.000 | | 2005-07-04 | 00:00:00 | 5,37 | 5,38 | 5,34 | 5,37 | 58.642.600 | | 2005-07-05 | 00:00:00 | 5,37 | 5,37 | 5,29 | 5,35 | 84.827.000 | | 2005-07-06 | 00:00:00 | 5,38 | 5,38 | 5,32 | 5,36 | 29.154.200 | | 2005-07-07 | 00:00:00 | 5,34 | 5,34 | 5,09 | 5,26 | 46.937.400 | | 2005-07-08 | 00:00:00 | 5,33 | 5,33 | 5,26 | 5,31 | 41.690.400 | | 2005-07-11 | 00:00:00 | 5,35 | 5,38 | 5,30 | 5,32 | 71.012.400 | | 2005-07-12 | 00:00:00 | 5,35 | 5,35 | 5,29 | 5,34 | 23.133.400 | | 2005-07-13 | 00:00:00 | 5,34 | 5,35 | 5,30 | 5,34 | 15.332.300 | | 2005-07-14 | 00:00:00 | 5,36 | 5,36 | 5,30 | 5,33 | 26.993.900 | | 2005-07-15 | 00:00:00 | 5,33 | 5,34 | 5,26 | 5,28 | 24.771.800 | | 2005-07-18 | 00:00:00 | 5,31 | 5,32 | 5,28 | 5,30 | 29.158.800 | | 2005-07-19 | 00:00:00 | 5,32 | 5,32 | 5,25 | 5,30 | 31.273.300 | | 2005-07-20 | 00:00:00 | 5,29 | 5,32 | 5,24 | 5,26 | 17.749.700 | | 2005-07-21 | 00:00:00 | 5,27 | 5,31 | 5,16 | 5,27 | 40.887.000 | | 2005-07-22 | 00:00:00 | 5,29 | 5,31 | 5,24 | 5,27 | 22.902.500 | | 2005-07-25 | 00:00:00 | 5,30 | 5,30 | 5,20 | 5,27 | 14.300.900 | | 2005-07-26 | 00:00:00 | 5,24 | 5,32 | 5,23 | 5,27 | 14.352.600 | | 2005-07-27 | 00:00:00 | 5,24 | 5,29 | 5,22 | 5,25 | 26.298.400 | | 2005-07-28 | 00:00:00 | 5,25 | 5,27 | 5,23 | 5,26 | 15.339.000 | | 2005-07-29 | 00:00:00 | 5,27 | 5,28 | 5,23 | 5,26 | 14.784.400 | | 2005-08-01 | 00:00:00 | 5,28 | 5,28 | 5,21 | 5,22 | 30.697.500 | | 2005-08-02 | 00:00:00 | 5,22 | 5,28 | 5,21 | 5,28 | 19.696.000 | | 2005-08-03 | 00:00:00 | 5,26 | 5,27 | 5,22 | 5,24 | 10.107.900 | | 2005-08-04 | 00:00:00 | 5,22 | 5,24 | 5,20 | 5,21 | 13.621.100 | | 2005-08-05 | 00:00:00 | 5,18 | 5,22 | 5,18 | 5,20 | 13.175.000 | | 2005-08-08 | 00:00:00 | 5,23 | 5,23 | 5,19 | 5,21 | 15.543.400 | | 2005-08-09 | 00:00:00 | 5,19 | 5,22 | 5,18 | 5,21 | 15.695.900 | | 2005-08-10 | 00:00:00 | 5,21 | 5,30 | 5,21 | 5,30 | 14.571.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
