(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 | | 2006-07-12 | 00:00:00 | 6,57 | 6,65 | 6,57 | 6,57 | 21.423.200 | | 2006-07-13 | 00:00:00 | 6,54 | 6,55 | 6,46 | 6,48 | 57.515.700 | | 2006-07-14 | 00:00:00 | 6,41 | 6,49 | 6,41 | 6,43 | 12.492.600 | | 2006-07-17 | 00:00:00 | 6,45 | 6,46 | 6,36 | 6,43 | 21.258.100 | | 2006-07-18 | 00:00:00 | 6,41 | 6,47 | 6,39 | 6,43 | 11.789.800 | | 2006-07-19 | 00:00:00 | 6,45 | 6,56 | 6,40 | 6,53 | 15.358.400 | | 2006-07-20 | 00:00:00 | 6,57 | 6,62 | 6,51 | 6,57 | 33.622.200 | | 2006-07-21 | 00:00:00 | 6,53 | 6,59 | 6,49 | 6,49 | 55.927.500 | | 2006-07-24 | 00:00:00 | 6,51 | 6,65 | 6,49 | 6,62 | 39.786.500 | | 2006-07-25 | 00:00:00 | 6,65 | 6,71 | 6,61 | 6,70 | 50.132.300 | | 2006-07-26 | 00:00:00 | 6,71 | 6,75 | 6,68 | 6,73 | 12.927.000 | | 2006-07-27 | 00:00:00 | 6,76 | 6,91 | 6,76 | 6,88 | 31.477.000 | | 2006-07-28 | 00:00:00 | 6,86 | 7,08 | 6,86 | 6,96 | 25.945.900 | | 2006-07-31 | 00:00:00 | 6,95 | 7,02 | 6,89 | 6,95 | 40.193.600 | | 2006-08-01 | 00:00:00 | 6,91 | 7,01 | 6,86 | 6,88 | 16.046.300 | | 2006-08-02 | 00:00:00 | 6,92 | 6,99 | 6,89 | 6,97 | 10.843.700 | | 2006-08-03 | 00:00:00 | 6,98 | 7,00 | 6,88 | 6,94 | 14.723.300 | | 2006-08-04 | 00:00:00 | 6,95 | 7,05 | 6,93 | 7,03 | 27.347.700 | | 2006-08-07 | 00:00:00 | 6,96 | 7,04 | 6,90 | 6,94 | 13.509.800 | | 2006-08-08 | 00:00:00 | 6,96 | 7,04 | 6,91 | 7,01 | 14.801.500 | | 2006-08-09 | 00:00:00 | 7,04 | 7,12 | 6,95 | 7,12 | 17.059.000 | | 2006-08-10 | 00:00:00 | 7,08 | 7,11 | 7,00 | 7,11 | 15.660.100 | | 2006-08-11 | 00:00:00 | 7,12 | 7,12 | 7,07 | 7,09 | 12.160.000 | | 2006-08-14 | 00:00:00 | 7,10 | 7,17 | 7,09 | 7,15 | 16.130.500 | | 2006-08-15 | 00:00:00 | 7,15 | 7,27 | 7,13 | 7,23 | 10.380.300 | | 2006-08-16 | 00:00:00 | 7,23 | 7,31 | 7,19 | 7,29 | 18.173.200 | | 2006-08-17 | 00:00:00 | 7,26 | 7,30 | 7,18 | 7,22 | 15.477.700 | | 2006-08-18 | 00:00:00 | 7,22 | 7,22 | 7,07 | 7,12 | 14.190.000 | | 2006-08-21 | 00:00:00 | 7,11 | 7,17 | 7,09 | 7,13 | 5.460.900 | | 2006-08-22 | 00:00:00 | 7,18 | 7,19 | 7,03 | 7,15 | 14.655.700 | | 2006-08-23 | 00:00:00 | 7,17 | 7,18 | 7,07 | 7,07 | 11.477.800 | | 2006-08-24 | 00:00:00 | 7,09 | 7,11 | 7,05 | 7,11 | 10.103.100 | | 2006-08-25 | 00:00:00 | 7,12 | 7,18 | 7,08 | 7,12 | 9.048.500 | | 2006-08-28 | 00:00:00 | 7,16 | 7,18 | 7,07 | 7,16 | 7.783.800 | | 2006-08-29 | 00:00:00 | 7,16 | 7,25 | 7,16 | 7,22 | 18.989.500 | | 2006-08-30 | 00:00:00 | 7,25 | 7,25 | 7,21 | 7,24 | 8.503.500 | | 2006-08-31 | 00:00:00 | 7,25 | 7,29 | 7,21 | 7,24 | 11.662.800 | | 2006-09-01 | 00:00:00 | 7,27 | 7,28 | 7,21 | 7,26 | 10.960.100 | | 2006-09-04 | 00:00:00 | 7,29 | 7,37 | 7,29 | 7,33 | 10.659.200 | | 2006-09-05 | 00:00:00 | 7,35 | 7,39 | 7,28 | 7,31 | 41.052.700 | | 2006-09-06 | 00:00:00 | 7,31 | 7,34 | 7,21 | 7,23 | 12.576.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
