(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2005-10-05 | 00:00:00 | 5,89 | 5,95 | 5,88 | 5,88 | 16.186.400 | | 2005-10-06 | 00:00:00 | 5,82 | 5,85 | 5,77 | 5,83 | 21.666.900 | | 2005-10-07 | 00:00:00 | 5,81 | 5,84 | 5,74 | 5,78 | 19.539.000 | | 2005-10-10 | 00:00:00 | 5,79 | 5,82 | 5,75 | 5,78 | 10.503.100 | | 2005-10-11 | 00:00:00 | 5,80 | 5,82 | 5,73 | 5,75 | 17.009.900 | | 2005-10-12 | 00:00:00 | 5,69 | 5,71 | 5,65 | 5,68 | 22.639.500 | | 2005-10-13 | 00:00:00 | 5,66 | 5,68 | 5,61 | 5,62 | 22.576.600 | | 2005-10-14 | 00:00:00 | 5,67 | 5,68 | 5,58 | 5,66 | 15.999.900 | | 2005-10-17 | 00:00:00 | 5,68 | 5,70 | 5,60 | 5,62 | 17.908.200 | | 2005-10-18 | 00:00:00 | 5,62 | 5,64 | 5,54 | 5,60 | 14.179.400 | | 2005-10-19 | 00:00:00 | 5,55 | 5,62 | 5,54 | 5,57 | 20.470.700 | | 2005-10-20 | 00:00:00 | 5,66 | 5,67 | 5,54 | 5,57 | 21.688.000 | | 2005-10-21 | 00:00:00 | 5,54 | 5,58 | 5,52 | 5,56 | 17.472.900 | | 2005-10-24 | 00:00:00 | 5,53 | 5,62 | 5,52 | 5,61 | 9.112.600 | | 2005-10-25 | 00:00:00 | 5,62 | 5,66 | 5,57 | 5,58 | 9.398.100 | | 2005-10-26 | 00:00:00 | 5,54 | 5,60 | 5,49 | 5,55 | 50.628.600 | | 2005-10-27 | 00:00:00 | 5,51 | 5,56 | 5,46 | 5,48 | 22.308.300 | | 2005-10-28 | 00:00:00 | 5,47 | 5,52 | 5,47 | 5,47 | 19.547.400 | | 2005-10-31 | 00:00:00 | 5,51 | 5,61 | 5,51 | 5,59 | 49.037.700 | | 2005-11-01 | 00:00:00 | 5,59 | 5,62 | 5,53 | 5,56 | 12.611.300 | | 2005-11-02 | 00:00:00 | 5,56 | 5,61 | 5,47 | 5,52 | 19.146.700 | | 2005-11-03 | 00:00:00 | 5,55 | 5,56 | 5,48 | 5,54 | 18.136.900 | | 2005-11-04 | 00:00:00 | 5,52 | 5,56 | 5,50 | 5,54 | 10.698.200 | | 2005-11-07 | 00:00:00 | 5,52 | 5,57 | 5,48 | 5,53 | 17.614.400 | | 2005-11-08 | 00:00:00 | 5,56 | 5,58 | 5,47 | 5,50 | 16.536.900 | | 2005-11-09 | 00:00:00 | 5,49 | 5,53 | 5,49 | 5,52 | 15.167.500 | | 2005-11-10 | 00:00:00 | 5,56 | 5,56 | 5,50 | 5,53 | 11.752.100 | | 2005-11-11 | 00:00:00 | 5,57 | 5,60 | 5,54 | 5,57 | 14.062.800 | | 2005-11-14 | 00:00:00 | 5,57 | 5,65 | 5,53 | 5,60 | 17.604.600 | | 2005-11-15 | 00:00:00 | 5,59 | 5,61 | 5,55 | 5,59 | 16.000.800 | | 2005-11-16 | 00:00:00 | 5,56 | 5,59 | 5,54 | 5,58 | 18.150.100 | | 2005-11-17 | 00:00:00 | 5,58 | 5,62 | 5,58 | 5,61 | 15.975.300 | | 2005-11-18 | 00:00:00 | 5,66 | 5,66 | 5,56 | 5,61 | 18.596.400 | | 2005-11-21 | 00:00:00 | 5,61 | 5,63 | 5,57 | 5,60 | 10.084.500 | | 2005-11-22 | 00:00:00 | 5,62 | 5,62 | 5,53 | 5,55 | 17.353.000 | | 2005-11-23 | 00:00:00 | 5,57 | 5,65 | 5,56 | 5,62 | 19.197.000 | | 2005-11-24 | 00:00:00 | 5,66 | 5,66 | 5,59 | 5,64 | 11.969.300 | | 2005-11-25 | 00:00:00 | 5,64 | 5,68 | 5,62 | 5,64 | 13.484.600 | | 2005-11-28 | 00:00:00 | 5,66 | 5,70 | 5,59 | 5,64 | 13.124.300 | | 2005-11-29 | 00:00:00 | 5,62 | 5,68 | 5,61 | 5,65 | 18.656.900 | | 2005-11-30 | 00:00:00 | 5,62 | 5,64 | 5,58 | 5,59 | 18.952.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
