(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 | 2006-01-25 | 00:00:00 | 5,69 | 5,74 | 5,68 | 5,74 | 21.558.600 | 2006-01-26 | 00:00:00 | 5,73 | 5,81 | 5,73 | 5,79 | 23.659.400 | 2006-01-27 | 00:00:00 | 5,81 | 5,84 | 5,78 | 5,83 | 14.918.300 | 2006-01-30 | 00:00:00 | 5,80 | 5,82 | 5,76 | 5,80 | 13.120.200 | 2006-01-31 | 00:00:00 | 5,80 | 5,88 | 5,80 | 5,86 | 27.161.000 | 2006-02-01 | 00:00:00 | 5,84 | 5,94 | 5,82 | 5,93 | 25.419.300 | 2006-02-02 | 00:00:00 | 5,93 | 6,07 | 5,93 | 5,98 | 24.745.100 | 2006-02-03 | 00:00:00 | 6,00 | 6,16 | 5,99 | 6,12 | 43.046.400 | 2006-02-06 | 00:00:00 | 6,12 | 6,25 | 6,09 | 6,09 | 23.030.400 | 2006-02-07 | 00:00:00 | 6,09 | 6,12 | 5,89 | 6,04 | 30.848.100 | 2006-02-08 | 00:00:00 | 5,99 | 6,03 | 5,97 | 6,01 | 14.871.600 | 2006-02-09 | 00:00:00 | 6,03 | 6,10 | 6,02 | 6,10 | 17.127.800 | 2006-02-10 | 00:00:00 | 6,10 | 6,27 | 6,09 | 6,18 | 27.225.700 | 2006-02-13 | 00:00:00 | 6,18 | 6,26 | 6,18 | 6,24 | 14.910.200 | 2006-02-14 | 00:00:00 | 6,24 | 6,26 | 6,17 | 6,24 | 14.287.300 | 2006-02-15 | 00:00:00 | 6,24 | 6,25 | 6,18 | 6,20 | 16.854.700 | 2006-02-16 | 00:00:00 | 6,20 | 6,22 | 6,13 | 6,18 | 20.454.400 | 2006-02-17 | 00:00:00 | 6,17 | 6,24 | 6,15 | 6,20 | 15.487.300 | 2006-02-20 | 00:00:00 | 6,18 | 6,36 | 6,18 | 6,34 | 26.861.700 | 2006-02-21 | 00:00:00 | 6,70 | 6,84 | 6,60 | 6,73 | 107.691.200 | 2006-02-22 | 00:00:00 | 6,70 | 6,93 | 6,64 | 6,85 | 45.096.800 | 2006-02-23 | 00:00:00 | 6,90 | 6,90 | 6,73 | 6,77 | 27.583.200 | 2006-02-24 | 00:00:00 | 6,78 | 6,95 | 6,78 | 6,91 | 38.064.800 | 2006-02-27 | 00:00:00 | 6,90 | 6,95 | 6,79 | 6,80 | 44.388.400 | 2006-02-28 | 00:00:00 | 6,78 | 6,80 | 6,56 | 6,62 | 54.150.500 | 2006-03-01 | 00:00:00 | 6,62 | 6,66 | 6,55 | 6,65 | 53.297.200 | 2006-03-02 | 00:00:00 | 6,66 | 6,69 | 6,58 | 6,62 | 28.055.000 | 2006-03-03 | 00:00:00 | 6,61 | 6,64 | 6,55 | 6,55 | 24.218.900 | 2006-03-06 | 00:00:00 | 6,56 | 6,58 | 6,44 | 6,49 | 18.550.500 | 2006-03-07 | 00:00:00 | 6,47 | 6,49 | 6,39 | 6,47 | 21.344.600 | 2006-03-08 | 00:00:00 | 6,49 | 6,54 | 6,44 | 6,48 | 18.362.600 | 2006-03-09 | 00:00:00 | 6,57 | 6,57 | 6,50 | 6,51 | 16.073.000 | 2006-03-10 | 00:00:00 | 6,50 | 6,61 | 6,47 | 6,59 | 13.961.300 | 2006-03-13 | 00:00:00 | 6,60 | 6,68 | 6,56 | 6,61 | 15.233.800 | 2006-03-14 | 00:00:00 | 6,58 | 6,65 | 6,53 | 6,64 | 15.667.700 | 2006-03-15 | 00:00:00 | 6,68 | 6,68 | 6,60 | 6,62 | 19.429.900 | 2006-03-16 | 00:00:00 | 6,62 | 6,70 | 6,59 | 6,69 | 20.936.400 | 2006-03-17 | 00:00:00 | 6,70 | 6,82 | 6,70 | 6,72 | 63.056.000 | 2006-03-20 | 00:00:00 | 6,73 | 6,86 | 6,73 | 6,81 | 29.096.800 | 2006-03-21 | 00:00:00 | 6,84 | 6,84 | 6,74 | 6,81 | 13.044.200 | 2006-03-22 | 00:00:00 | 6,75 | 6,85 | 6,73 | 6,85 | 11.146.300 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|