(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2006-03-22 | 00:00:00 | 6,75 | 6,85 | 6,73 | 6,85 | 11.146.300 | | 2006-03-23 | 00:00:00 | 6,85 | 6,86 | 6,78 | 6,85 | 15.411.700 | | 2006-03-24 | 00:00:00 | 6,82 | 6,89 | 6,82 | 6,85 | 15.421.000 | | 2006-03-27 | 00:00:00 | 6,81 | 6,84 | 6,72 | 6,74 | 12.380.000 | | 2006-03-28 | 00:00:00 | 6,74 | 6,77 | 6,63 | 6,68 | 23.960.500 | | 2006-03-29 | 00:00:00 | 6,68 | 6,70 | 6,65 | 6,68 | 11.633.500 | | 2006-03-30 | 00:00:00 | 6,71 | 6,74 | 6,64 | 6,70 | 15.102.300 | | 2006-03-31 | 00:00:00 | 6,65 | 6,69 | 6,61 | 6,66 | 49.211.600 | | 2006-04-03 | 00:00:00 | 6,70 | 6,71 | 6,61 | 6,61 | 22.031.500 | | 2006-04-04 | 00:00:00 | 6,60 | 6,64 | 6,54 | 6,62 | 16.379.000 | | 2006-04-05 | 00:00:00 | 6,59 | 6,70 | 6,56 | 6,66 | 20.279.600 | | 2006-04-06 | 00:00:00 | 6,72 | 6,72 | 6,59 | 6,61 | 15.787.700 | | 2006-04-07 | 00:00:00 | 6,61 | 6,62 | 6,45 | 6,53 | 21.819.400 | | 2006-04-10 | 00:00:00 | 6,49 | 6,59 | 6,47 | 6,54 | 6.812.600 | | 2006-04-11 | 00:00:00 | 6,51 | 6,57 | 6,40 | 6,44 | 15.952.400 | | 2006-04-12 | 00:00:00 | 6,43 | 6,47 | 6,35 | 6,41 | 15.474.400 | | 2006-04-13 | 00:00:00 | 6,41 | 6,45 | 6,35 | 6,41 | 8.332.000 | | 2006-04-14 | 00:00:00 | 6,41 | 6,41 | 6,41 | 6,41 | 0 | | 2006-04-17 | 00:00:00 | 6,41 | 6,41 | 6,41 | 6,41 | 0 | | 2006-04-18 | 00:00:00 | 6,41 | 6,42 | 6,28 | 6,39 | 15.818.700 | | 2006-04-19 | 00:00:00 | 6,43 | 6,51 | 6,38 | 6,48 | 19.249.200 | | 2006-04-20 | 00:00:00 | 6,49 | 6,54 | 6,46 | 6,49 | 10.509.200 | | 2006-04-21 | 00:00:00 | 6,51 | 6,53 | 6,48 | 6,51 | 17.909.500 | | 2006-04-24 | 00:00:00 | 6,48 | 6,51 | 6,39 | 6,43 | 16.528.300 | | 2006-04-25 | 00:00:00 | 6,41 | 6,46 | 6,34 | 6,39 | 23.959.300 | | 2006-04-26 | 00:00:00 | 6,42 | 6,44 | 6,38 | 6,43 | 12.074.900 | | 2006-04-27 | 00:00:00 | 6,47 | 6,47 | 6,36 | 6,43 | 44.383.700 | | 2006-04-28 | 00:00:00 | 6,45 | 6,49 | 6,40 | 6,45 | 43.713.300 | | 2006-05-01 | 00:00:00 | 6,45 | 6,45 | 6,45 | 6,45 | 0 | | 2006-05-02 | 00:00:00 | 6,44 | 6,55 | 6,44 | 6,52 | 11.955.600 | | 2006-05-03 | 00:00:00 | 6,53 | 6,57 | 6,51 | 6,54 | 15.993.000 | | 2006-05-04 | 00:00:00 | 6,57 | 6,61 | 6,52 | 6,60 | 12.117.200 | | 2006-05-05 | 00:00:00 | 6,60 | 6,77 | 6,60 | 6,76 | 28.170.500 | | 2006-05-08 | 00:00:00 | 6,77 | 6,78 | 6,68 | 6,72 | 22.442.700 | | 2006-05-09 | 00:00:00 | 6,72 | 6,75 | 6,68 | 6,72 | 13.837.600 | | 2006-05-10 | 00:00:00 | 6,72 | 6,72 | 6,62 | 6,67 | 15.796.600 | | 2006-05-11 | 00:00:00 | 6,65 | 6,70 | 6,59 | 6,61 | 18.504.800 | | 2006-05-12 | 00:00:00 | 6,57 | 6,57 | 6,47 | 6,47 | 17.845.800 | | 2006-05-15 | 00:00:00 | 6,44 | 6,47 | 6,35 | 6,37 | 49.997.600 | | 2006-05-16 | 00:00:00 | 6,34 | 6,45 | 6,32 | 6,40 | 19.591.800 | | 2006-05-17 | 00:00:00 | 6,40 | 6,42 | 6,20 | 6,22 | 20.667.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
