(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 | | 2007-02-21 | 00:00:00 | 8,77 | 8,80 | 8,64 | 8,67 | 31.781.900 | | 2007-02-22 | 00:00:00 | 8,72 | 8,74 | 8,65 | 8,68 | 31.449.500 | | 2007-02-23 | 00:00:00 | 8,71 | 8,71 | 8,59 | 8,62 | 24.424.300 | | 2007-02-26 | 00:00:00 | 8,69 | 8,78 | 8,65 | 8,75 | 21.463.500 | | 2007-02-27 | 00:00:00 | 8,68 | 8,72 | 8,42 | 8,44 | 32.332.600 | | 2007-02-28 | 00:00:00 | 8,29 | 8,43 | 8,20 | 8,29 | 48.022.300 | | 2007-03-01 | 00:00:00 | 8,36 | 8,45 | 8,00 | 8,15 | 47.076.300 | | 2007-03-02 | 00:00:00 | 8,25 | 8,27 | 8,06 | 8,19 | 35.137.400 | | 2007-03-05 | 00:00:00 | 8,00 | 8,13 | 7,97 | 8,07 | 26.869.800 | | 2007-03-06 | 00:00:00 | 8,24 | 8,24 | 8,08 | 8,12 | 27.015.900 | | 2007-03-07 | 00:00:00 | 8,16 | 8,16 | 8,10 | 8,12 | 35.801.100 | | 2007-03-08 | 00:00:00 | 8,20 | 8,31 | 8,14 | 8,29 | 41.345.300 | | 2007-03-09 | 00:00:00 | 8,28 | 8,39 | 8,25 | 8,32 | 29.539.900 | | 2007-03-12 | 00:00:00 | 8,29 | 8,37 | 8,17 | 8,20 | 38.809.800 | | 2007-03-13 | 00:00:00 | 8,26 | 8,29 | 8,16 | 8,16 | 40.152.100 | | 2007-03-14 | 00:00:00 | 8,05 | 8,31 | 8,02 | 8,11 | 60.764.100 | | 2007-03-15 | 00:00:00 | 8,19 | 8,38 | 8,18 | 8,38 | 53.378.400 | | 2007-03-16 | 00:00:00 | 8,38 | 8,44 | 8,35 | 8,36 | 93.858.400 | | 2007-03-19 | 00:00:00 | 8,44 | 8,58 | 8,38 | 8,57 | 41.941.800 | | 2007-03-20 | 00:00:00 | 8,60 | 8,73 | 8,53 | 8,65 | 56.891.600 | | 2007-03-21 | 00:00:00 | 8,68 | 8,68 | 8,60 | 8,65 | 32.695.600 | | 2007-03-22 | 00:00:00 | 8,71 | 8,74 | 8,63 | 8,70 | 34.650.300 | | 2007-03-23 | 00:00:00 | 8,88 | 8,90 | 8,74 | 8,87 | 60.952.000 | | 2007-03-26 | 00:00:00 | 8,90 | 8,93 | 8,79 | 8,84 | 44.242.200 | | 2007-03-27 | 00:00:00 | 8,93 | 8,93 | 8,86 | 8,91 | 24.268.100 | | 2007-03-28 | 00:00:00 | 8,92 | 8,95 | 8,87 | 8,90 | 23.062.600 | | 2007-03-29 | 00:00:00 | 8,91 | 8,94 | 8,89 | 8,92 | 23.968.600 | | 2007-03-30 | 00:00:00 | 8,89 | 8,93 | 8,79 | 8,85 | 49.906.200 | | 2007-04-02 | 00:00:00 | 8,85 | 9,05 | 8,82 | 9,03 | 27.882.300 | | 2007-04-03 | 00:00:00 | 9,12 | 9,29 | 9,10 | 9,25 | 37.537.200 | | 2007-04-04 | 00:00:00 | 9,34 | 9,37 | 9,15 | 9,24 | 32.577.400 | | 2007-04-05 | 00:00:00 | 9,25 | 9,29 | 9,19 | 9,29 | 20.483.500 | | 2007-04-06 | 00:00:00 | 9,29 | 9,29 | 9,29 | 9,29 | 0 | | 2007-04-09 | 00:00:00 | 9,29 | 9,29 | 9,29 | 9,29 | 0 | | 2007-04-10 | 00:00:00 | 9,32 | 9,32 | 9,14 | 9,22 | 22.201.500 | | 2007-04-11 | 00:00:00 | 9,22 | 9,23 | 9,02 | 9,08 | 36.517.400 | | 2007-04-12 | 00:00:00 | 9,08 | 9,10 | 8,96 | 9,01 | 30.399.300 | | 2007-04-13 | 00:00:00 | 8,98 | 9,12 | 8,98 | 9,03 | 19.749.000 | | 2007-04-16 | 00:00:00 | 9,09 | 9,10 | 8,98 | 8,99 | 47.620.900 | | 2007-04-17 | 00:00:00 | 8,98 | 9,09 | 8,90 | 9,02 | 46.579.500 | | 2007-04-18 | 00:00:00 | 8,98 | 9,04 | 8,93 | 9,00 | 38.534.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
