(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 | | 2006-11-01 | 00:00:00 | 8,98 | 9,00 | 8,97 | 8,99 | 10.620.200 | | 2006-11-02 | 00:00:00 | 8,99 | 9,08 | 8,93 | 9,04 | 23.325.000 | | 2006-11-03 | 00:00:00 | 9,09 | 9,10 | 8,98 | 9,02 | 13.765.300 | | 2006-11-06 | 00:00:00 | 9,00 | 9,10 | 9,00 | 9,05 | 23.607.700 | | 2006-11-07 | 00:00:00 | 9,06 | 9,07 | 9,00 | 9,03 | 18.088.200 | | 2006-11-08 | 00:00:00 | 9,03 | 9,06 | 9,00 | 9,03 | 11.026.400 | | 2006-11-09 | 00:00:00 | 8,76 | 8,94 | 8,72 | 8,86 | 33.330.700 | | 2006-11-10 | 00:00:00 | 8,84 | 8,87 | 8,52 | 8,69 | 34.942.500 | | 2006-11-13 | 00:00:00 | 8,57 | 8,57 | 8,43 | 8,46 | 77.158.100 | | 2006-11-14 | 00:00:00 | 8,47 | 8,57 | 8,45 | 8,51 | 26.979.200 | | 2006-11-15 | 00:00:00 | 8,54 | 8,62 | 8,49 | 8,56 | 16.896.100 | | 2006-11-16 | 00:00:00 | 8,61 | 8,65 | 8,58 | 8,61 | 11.561.600 | | 2006-11-17 | 00:00:00 | 8,60 | 8,61 | 8,46 | 8,51 | 16.506.300 | | 2006-11-20 | 00:00:00 | 8,51 | 8,57 | 8,49 | 8,54 | 12.919.000 | | 2006-11-21 | 00:00:00 | 8,51 | 8,55 | 8,41 | 8,45 | 22.344.800 | | 2006-11-22 | 00:00:00 | 8,46 | 8,50 | 8,27 | 8,32 | 36.181.800 | | 2006-11-23 | 00:00:00 | 8,34 | 8,38 | 8,27 | 8,36 | 11.224.900 | | 2006-11-24 | 00:00:00 | 8,32 | 8,41 | 8,26 | 8,28 | 19.396.700 | | 2006-11-27 | 00:00:00 | 8,26 | 8,31 | 8,19 | 8,19 | 21.855.400 | | 2006-11-28 | 00:00:00 | 8,00 | 8,09 | 7,95 | 8,02 | 73.978.400 | | 2006-11-29 | 00:00:00 | 8,10 | 8,38 | 8,06 | 8,37 | 146.737.200 | | 2006-11-30 | 00:00:00 | 8,53 | 8,61 | 8,37 | 8,38 | 81.397.700 | | 2006-12-01 | 00:00:00 | 8,50 | 8,56 | 8,17 | 8,24 | 59.247.700 | | 2006-12-04 | 00:00:00 | 8,30 | 8,38 | 8,21 | 8,37 | 36.548.400 | | 2006-12-05 | 00:00:00 | 8,38 | 8,50 | 8,36 | 8,50 | 30.903.000 | | 2006-12-06 | 00:00:00 | 8,51 | 8,52 | 8,40 | 8,44 | 29.524.100 | | 2006-12-07 | 00:00:00 | 8,40 | 8,44 | 8,32 | 8,36 | 23.892.500 | | 2006-12-08 | 00:00:00 | 8,34 | 8,35 | 8,22 | 8,27 | 24.884.100 | | 2006-12-11 | 00:00:00 | 8,31 | 8,39 | 8,30 | 8,33 | 46.329.300 | | 2006-12-12 | 00:00:00 | 8,34 | 8,35 | 8,28 | 8,32 | 23.631.200 | | 2006-12-13 | 00:00:00 | 8,32 | 8,36 | 8,29 | 8,35 | 79.059.000 | | 2006-12-14 | 00:00:00 | 8,38 | 8,40 | 8,33 | 8,35 | 23.957.200 | | 2006-12-15 | 00:00:00 | 8,38 | 8,40 | 8,28 | 8,37 | 87.217.200 | | 2006-12-18 | 00:00:00 | 8,33 | 8,36 | 8,29 | 8,32 | 60.188.400 | | 2006-12-19 | 00:00:00 | 8,26 | 8,33 | 8,26 | 8,29 | 37.091.000 | | 2006-12-20 | 00:00:00 | 8,32 | 8,37 | 8,27 | 8,31 | 28.931.000 | | 2006-12-21 | 00:00:00 | 8,32 | 8,32 | 8,25 | 8,27 | 37.283.200 | | 2006-12-22 | 00:00:00 | 8,26 | 8,27 | 8,20 | 8,25 | 39.684.400 | | 2006-12-25 | 00:00:00 | 8,25 | 8,25 | 8,25 | 8,25 | 0 | | 2006-12-26 | 00:00:00 | 8,25 | 8,25 | 8,25 | 8,25 | 0 | | 2006-12-27 | 00:00:00 | 8,20 | 8,31 | 8,20 | 8,31 | 20.168.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
