(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 | | 2006-09-06 | 00:00:00 | 7,31 | 7,34 | 7,21 | 7,23 | 12.576.600 | | 2006-09-07 | 00:00:00 | 7,21 | 7,26 | 7,16 | 7,18 | 11.450.100 | | 2006-09-08 | 00:00:00 | 7,18 | 7,32 | 7,18 | 7,30 | 9.176.500 | | 2006-09-11 | 00:00:00 | 7,28 | 7,30 | 7,22 | 7,26 | 7.491.000 | | 2006-09-12 | 00:00:00 | 7,26 | 7,46 | 7,26 | 7,46 | 18.156.700 | | 2006-09-13 | 00:00:00 | 7,49 | 7,53 | 7,38 | 7,52 | 23.724.900 | | 2006-09-14 | 00:00:00 | 7,53 | 7,70 | 7,52 | 7,57 | 31.787.100 | | 2006-09-15 | 00:00:00 | 7,59 | 8,20 | 7,58 | 7,88 | 61.800.200 | | 2006-09-18 | 00:00:00 | 7,98 | 7,98 | 7,81 | 7,89 | 41.311.400 | | 2006-09-19 | 00:00:00 | 7,84 | 7,95 | 7,84 | 7,88 | 19.862.600 | | 2006-09-20 | 00:00:00 | 7,84 | 8,10 | 7,81 | 8,06 | 24.890.700 | | 2006-09-21 | 00:00:00 | 8,04 | 8,19 | 8,04 | 8,15 | 23.663.300 | | 2006-09-22 | 00:00:00 | 8,10 | 8,19 | 8,04 | 8,07 | 14.638.300 | | 2006-09-25 | 00:00:00 | 8,11 | 8,29 | 8,01 | 8,10 | 19.575.100 | | 2006-09-26 | 00:00:00 | 8,27 | 8,48 | 8,27 | 8,34 | 38.335.900 | | 2006-09-27 | 00:00:00 | 9,40 | 9,67 | 9,30 | 9,54 | 429.742.000 | | 2006-09-28 | 00:00:00 | 9,38 | 9,42 | 8,95 | 9,12 | 102.440.600 | | 2006-09-29 | 00:00:00 | 8,99 | 9,04 | 8,77 | 8,82 | 234.533.300 | | 2006-10-02 | 00:00:00 | 8,82 | 8,92 | 8,79 | 8,88 | 35.172.000 | | 2006-10-03 | 00:00:00 | 8,83 | 8,94 | 8,80 | 8,89 | 29.499.600 | | 2006-10-04 | 00:00:00 | 8,95 | 9,02 | 8,89 | 9,00 | 48.429.900 | | 2006-10-05 | 00:00:00 | 9,05 | 9,05 | 8,90 | 8,97 | 40.547.400 | | 2006-10-06 | 00:00:00 | 9,00 | 9,11 | 8,96 | 9,05 | 40.358.300 | | 2006-10-09 | 00:00:00 | 8,98 | 9,02 | 8,93 | 8,96 | 39.594.700 | | 2006-10-10 | 00:00:00 | 8,95 | 8,96 | 8,65 | 8,71 | 32.131.600 | | 2006-10-11 | 00:00:00 | 8,60 | 8,71 | 8,50 | 8,55 | 39.447.200 | | 2006-10-12 | 00:00:00 | 8,52 | 8,62 | 8,50 | 8,62 | 23.247.200 | | 2006-10-13 | 00:00:00 | 8,62 | 8,69 | 8,55 | 8,64 | 14.072.400 | | 2006-10-16 | 00:00:00 | 8,61 | 8,67 | 8,54 | 8,60 | 18.403.400 | | 2006-10-17 | 00:00:00 | 8,65 | 8,68 | 8,58 | 8,60 | 21.027.500 | | 2006-10-18 | 00:00:00 | 8,63 | 8,73 | 8,63 | 8,73 | 18.232.400 | | 2006-10-19 | 00:00:00 | 8,72 | 8,81 | 8,65 | 8,80 | 19.116.800 | | 2006-10-20 | 00:00:00 | 8,81 | 8,98 | 8,76 | 8,94 | 31.319.100 | | 2006-10-23 | 00:00:00 | 8,92 | 9,05 | 8,86 | 9,00 | 39.205.900 | | 2006-10-24 | 00:00:00 | 8,99 | 9,03 | 8,93 | 9,00 | 38.920.000 | | 2006-10-25 | 00:00:00 | 9,01 | 9,02 | 8,94 | 8,98 | 22.185.100 | | 2006-10-26 | 00:00:00 | 9,00 | 9,02 | 8,95 | 8,96 | 22.297.700 | | 2006-10-27 | 00:00:00 | 8,98 | 9,05 | 8,94 | 9,05 | 31.418.000 | | 2006-10-30 | 00:00:00 | 9,02 | 9,05 | 8,96 | 9,02 | 17.478.200 | | 2006-10-31 | 00:00:00 | 9,00 | 9,00 | 8,96 | 8,99 | 13.846.800 | | 2006-11-01 | 00:00:00 | 8,98 | 9,00 | 8,97 | 8,99 | 10.620.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
