(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 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2005-11-30 | 00:00:00 | 5,62 | 5,64 | 5,58 | 5,59 | 18.952.500 | 2005-12-01 | 00:00:00 | 5,59 | 5,63 | 5,58 | 5,63 | 47.932.400 | 2005-12-02 | 00:00:00 | 5,63 | 5,65 | 5,59 | 5,62 | 10.677.100 | 2005-12-05 | 00:00:00 | 5,63 | 5,64 | 5,56 | 5,60 | 25.791.200 | 2005-12-06 | 00:00:00 | 5,60 | 5,64 | 5,57 | 5,62 | 50.468.600 | 2005-12-07 | 00:00:00 | 5,64 | 5,65 | 5,58 | 5,65 | 17.744.600 | 2005-12-08 | 00:00:00 | 5,59 | 5,64 | 5,57 | 5,64 | 21.741.200 | 2005-12-09 | 00:00:00 | 5,60 | 5,62 | 5,59 | 5,61 | 7.242.300 | 2005-12-12 | 00:00:00 | 5,62 | 5,65 | 5,59 | 5,62 | 15.552.200 | 2005-12-13 | 00:00:00 | 5,61 | 5,62 | 5,55 | 5,58 | 24.959.000 | 2005-12-14 | 00:00:00 | 5,60 | 5,62 | 5,57 | 5,60 | 20.189.200 | 2005-12-15 | 00:00:00 | 5,59 | 5,60 | 5,54 | 5,58 | 47.665.300 | 2005-12-16 | 00:00:00 | 5,57 | 5,64 | 5,55 | 5,62 | 41.389.600 | 2005-12-19 | 00:00:00 | 5,59 | 5,64 | 5,59 | 5,59 | 18.772.700 | 2005-12-20 | 00:00:00 | 5,59 | 5,69 | 5,57 | 5,65 | 20.918.500 | 2005-12-21 | 00:00:00 | 5,64 | 5,74 | 5,64 | 5,71 | 23.481.600 | 2005-12-22 | 00:00:00 | 5,71 | 5,74 | 5,70 | 5,74 | 84.653.400 | 2005-12-23 | 00:00:00 | 5,75 | 5,78 | 5,71 | 5,73 | 42.997.000 | 2005-12-26 | 00:00:00 | 5,73 | 5,73 | 5,73 | 5,73 | 0 | 2005-12-27 | 00:00:00 | 5,74 | 5,80 | 5,72 | 5,78 | 11.612.800 | 2005-12-28 | 00:00:00 | 5,78 | 5,82 | 5,76 | 5,81 | 11.857.700 | 2005-12-29 | 00:00:00 | 5,82 | 5,82 | 5,78 | 5,81 | 41.097.700 | 2005-12-30 | 00:00:00 | 5,80 | 5,80 | 5,75 | 5,77 | 83.360.000 | 2006-01-02 | 00:00:00 | 5,66 | 5,74 | 5,66 | 5,70 | 14.022.600 | 2006-01-03 | 00:00:00 | 5,68 | 5,70 | 5,65 | 5,69 | 11.006.300 | 2006-01-04 | 00:00:00 | 5,72 | 5,74 | 5,65 | 5,70 | 15.798.900 | 2006-01-05 | 00:00:00 | 5,71 | 5,73 | 5,68 | 5,68 | 71.409.800 | 2006-01-06 | 00:00:00 | 5,68 | 5,68 | 5,68 | 5,68 | 0 | 2006-01-09 | 00:00:00 | 5,71 | 5,75 | 5,66 | 5,73 | 47.244.300 | 2006-01-10 | 00:00:00 | 5,72 | 5,75 | 5,70 | 5,70 | 42.422.700 | 2006-01-11 | 00:00:00 | 5,74 | 5,75 | 5,70 | 5,74 | 23.234.200 | 2006-01-12 | 00:00:00 | 5,74 | 5,79 | 5,73 | 5,73 | 13.130.800 | 2006-01-13 | 00:00:00 | 5,71 | 5,72 | 5,67 | 5,69 | 71.885.300 | 2006-01-16 | 00:00:00 | 5,68 | 5,73 | 5,67 | 5,72 | 9.212.400 | 2006-01-17 | 00:00:00 | 5,68 | 5,69 | 5,65 | 5,66 | 35.330.300 | 2006-01-18 | 00:00:00 | 5,62 | 5,64 | 5,59 | 5,62 | 85.004.700 | 2006-01-19 | 00:00:00 | 5,63 | 5,74 | 5,62 | 5,73 | 27.927.200 | 2006-01-20 | 00:00:00 | 5,73 | 5,76 | 5,68 | 5,69 | 30.434.500 | 2006-01-23 | 00:00:00 | 5,65 | 5,71 | 5,63 | 5,69 | 22.093.600 | 2006-01-24 | 00:00:00 | 5,67 | 5,73 | 5,66 | 5,68 | 15.703.800 | 2006-01-25 | 00:00:00 | 5,69 | 5,74 | 5,68 | 5,74 | 21.558.600 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|