(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-08-10 | 00:00:00 | 5,21 | 5,30 | 5,21 | 5,30 | 14.571.300 | | 2005-08-11 | 00:00:00 | 5,32 | 5,33 | 5,27 | 5,31 | 19.708.600 | | 2005-08-12 | 00:00:00 | 5,33 | 5,33 | 5,27 | 5,28 | 9.559.300 | | 2005-08-15 | 00:00:00 | 5,26 | 5,29 | 5,26 | 5,27 | 3.668.400 | | 2005-08-16 | 00:00:00 | 5,28 | 5,30 | 5,24 | 5,26 | 18.306.200 | | 2005-08-17 | 00:00:00 | 5,27 | 5,27 | 5,22 | 5,25 | 16.988.200 | | 2005-08-18 | 00:00:00 | 5,30 | 5,30 | 5,20 | 5,24 | 7.063.900 | | 2005-08-19 | 00:00:00 | 5,24 | 5,30 | 5,22 | 5,29 | 12.203.400 | | 2005-08-22 | 00:00:00 | 5,29 | 5,30 | 5,28 | 5,28 | 4.576.900 | | 2005-08-23 | 00:00:00 | 5,27 | 5,28 | 5,24 | 5,25 | 8.503.800 | | 2005-08-24 | 00:00:00 | 5,24 | 5,26 | 5,22 | 5,24 | 23.494.300 | | 2005-08-25 | 00:00:00 | 5,22 | 5,23 | 5,19 | 5,21 | 10.766.300 | | 2005-08-26 | 00:00:00 | 5,20 | 5,23 | 5,16 | 5,18 | 14.364.500 | | 2005-08-29 | 00:00:00 | 5,15 | 5,18 | 5,12 | 5,16 | 17.744.800 | | 2005-08-30 | 00:00:00 | 5,16 | 5,17 | 5,13 | 5,14 | 12.595.100 | | 2005-08-31 | 00:00:00 | 5,13 | 5,24 | 5,13 | 5,22 | 29.815.000 | | 2005-09-01 | 00:00:00 | 5,22 | 5,27 | 5,22 | 5,26 | 9.213.800 | | 2005-09-02 | 00:00:00 | 5,25 | 5,31 | 5,25 | 5,27 | 15.789.200 | | 2005-09-05 | 00:00:00 | 5,29 | 5,44 | 5,29 | 5,38 | 34.188.000 | | 2005-09-06 | 00:00:00 | 5,59 | 5,66 | 5,51 | 5,51 | 107.007.400 | | 2005-09-07 | 00:00:00 | 5,52 | 5,58 | 5,51 | 5,53 | 29.390.800 | | 2005-09-08 | 00:00:00 | 5,51 | 5,53 | 5,47 | 5,53 | 21.162.300 | | 2005-09-09 | 00:00:00 | 5,53 | 5,57 | 5,50 | 5,56 | 15.188.800 | | 2005-09-12 | 00:00:00 | 5,57 | 5,59 | 5,52 | 5,58 | 14.431.700 | | 2005-09-13 | 00:00:00 | 5,59 | 5,62 | 5,57 | 5,59 | 20.205.700 | | 2005-09-14 | 00:00:00 | 5,61 | 5,62 | 5,55 | 5,57 | 21.709.200 | | 2005-09-15 | 00:00:00 | 5,56 | 5,60 | 5,56 | 5,60 | 10.155.700 | | 2005-09-16 | 00:00:00 | 5,57 | 5,64 | 5,57 | 5,61 | 15.496.500 | | 2005-09-19 | 00:00:00 | 5,55 | 5,62 | 5,53 | 5,61 | 16.324.200 | | 2005-09-20 | 00:00:00 | 5,59 | 5,64 | 5,59 | 5,64 | 11.130.500 | | 2005-09-21 | 00:00:00 | 5,59 | 5,62 | 5,57 | 5,58 | 14.458.100 | | 2005-09-22 | 00:00:00 | 5,58 | 5,62 | 5,55 | 5,59 | 24.795.200 | | 2005-09-23 | 00:00:00 | 5,57 | 5,72 | 5,57 | 5,69 | 21.598.800 | | 2005-09-26 | 00:00:00 | 5,75 | 5,88 | 5,73 | 5,78 | 23.472.500 | | 2005-09-27 | 00:00:00 | 5,78 | 5,82 | 5,75 | 5,76 | 14.062.400 | | 2005-09-28 | 00:00:00 | 5,74 | 5,87 | 5,74 | 5,84 | 16.709.300 | | 2005-09-29 | 00:00:00 | 5,83 | 5,87 | 5,78 | 5,78 | 11.140.500 | | 2005-09-30 | 00:00:00 | 5,84 | 5,86 | 5,80 | 5,81 | 9.182.300 | | 2005-10-03 | 00:00:00 | 5,85 | 5,89 | 5,80 | 5,86 | 13.400.300 | | 2005-10-04 | 00:00:00 | 5,86 | 5,92 | 5,82 | 5,92 | 12.336.400 | | 2005-10-05 | 00:00:00 | 5,89 | 5,95 | 5,88 | 5,88 | 16.186.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
