(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 | | 2006-12-27 | 00:00:00 | 8,20 | 8,31 | 8,20 | 8,31 | 20.168.800 | | 2006-12-28 | 00:00:00 | 8,35 | 8,36 | 8,26 | 8,32 | 62.780.200 | | 2006-12-29 | 00:00:00 | 8,35 | 8,35 | 8,26 | 8,28 | 14.965.500 | | 2007-01-01 | 00:00:00 | 8,28 | 8,28 | 8,28 | 8,28 | 0 | | 2007-01-02 | 00:00:00 | 8,25 | 8,37 | 8,22 | 8,27 | 24.501.100 | | 2007-01-03 | 00:00:00 | 8,30 | 8,31 | 8,25 | 8,30 | 32.922.200 | | 2007-01-04 | 00:00:00 | 8,25 | 8,25 | 8,19 | 8,25 | 34.345.900 | | 2007-01-05 | 00:00:00 | 8,22 | 8,23 | 8,10 | 8,16 | 98.886.400 | | 2007-01-08 | 00:00:00 | 8,16 | 8,18 | 8,10 | 8,15 | 53.551.900 | | 2007-01-09 | 00:00:00 | 8,15 | 8,17 | 8,11 | 8,14 | 40.038.600 | | 2007-01-10 | 00:00:00 | 8,14 | 8,14 | 8,07 | 8,07 | 45.450.700 | | 2007-01-11 | 00:00:00 | 8,15 | 8,17 | 8,01 | 8,14 | 46.102.600 | | 2007-01-12 | 00:00:00 | 8,14 | 8,15 | 8,04 | 8,08 | 70.793.200 | | 2007-01-15 | 00:00:00 | 8,13 | 8,15 | 8,09 | 8,11 | 27.949.700 | | 2007-01-16 | 00:00:00 | 8,12 | 8,20 | 8,10 | 8,13 | 34.557.300 | | 2007-01-17 | 00:00:00 | 8,21 | 8,21 | 8,01 | 8,01 | 25.471.200 | | 2007-01-18 | 00:00:00 | 8,05 | 8,06 | 7,95 | 7,98 | 22.200.100 | | 2007-01-19 | 00:00:00 | 8,00 | 8,06 | 7,90 | 8,04 | 64.568.300 | | 2007-01-22 | 00:00:00 | 8,04 | 8,18 | 8,01 | 8,12 | 28.234.200 | | 2007-01-23 | 00:00:00 | 8,15 | 8,17 | 8,03 | 8,09 | 35.336.900 | | 2007-01-24 | 00:00:00 | 8,10 | 8,20 | 8,10 | 8,16 | 20.089.100 | | 2007-01-25 | 00:00:00 | 8,16 | 8,19 | 8,12 | 8,14 | 18.808.700 | | 2007-01-26 | 00:00:00 | 8,13 | 8,16 | 8,08 | 8,12 | 25.266.200 | | 2007-01-29 | 00:00:00 | 8,11 | 8,27 | 8,11 | 8,26 | 22.758.900 | | 2007-01-30 | 00:00:00 | 8,26 | 8,39 | 8,23 | 8,29 | 41.161.200 | | 2007-01-31 | 00:00:00 | 8,25 | 8,28 | 8,18 | 8,20 | 49.006.600 | | 2007-02-01 | 00:00:00 | 8,23 | 8,29 | 8,19 | 8,20 | 23.270.800 | | 2007-02-02 | 00:00:00 | 8,19 | 8,27 | 8,16 | 8,25 | 24.421.100 | | 2007-02-05 | 00:00:00 | 8,29 | 8,30 | 8,23 | 8,27 | 19.377.900 | | 2007-02-06 | 00:00:00 | 8,29 | 8,60 | 8,28 | 8,50 | 65.316.900 | | 2007-02-07 | 00:00:00 | 8,59 | 8,95 | 8,57 | 8,75 | 94.228.400 | | 2007-02-08 | 00:00:00 | 8,81 | 8,85 | 8,63 | 8,73 | 36.784.400 | | 2007-02-09 | 00:00:00 | 8,84 | 8,85 | 8,74 | 8,76 | 31.662.700 | | 2007-02-12 | 00:00:00 | 8,75 | 8,75 | 8,65 | 8,70 | 31.179.900 | | 2007-02-13 | 00:00:00 | 8,75 | 8,75 | 8,69 | 8,71 | 24.658.500 | | 2007-02-14 | 00:00:00 | 8,75 | 8,77 | 8,71 | 8,77 | 20.930.200 | | 2007-02-15 | 00:00:00 | 8,80 | 8,80 | 8,71 | 8,73 | 29.144.800 | | 2007-02-16 | 00:00:00 | 8,69 | 8,72 | 8,66 | 8,70 | 217.525.900 | | 2007-02-19 | 00:00:00 | 8,74 | 8,84 | 8,73 | 8,83 | 24.902.300 | | 2007-02-20 | 00:00:00 | 8,85 | 8,87 | 8,70 | 8,72 | 35.770.800 | | 2007-02-21 | 00:00:00 | 8,77 | 8,80 | 8,64 | 8,67 | 31.781.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
