(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 | | 2007-04-18 | 00:00:00 | 8,98 | 9,04 | 8,93 | 9,00 | 38.534.100 | | 2007-04-19 | 00:00:00 | 8,91 | 9,17 | 8,87 | 9,15 | 76.595.100 | | 2007-04-20 | 00:00:00 | 9,15 | 9,72 | 9,12 | 9,61 | 127.265.600 | | 2007-04-23 | 00:00:00 | 9,60 | 9,67 | 9,24 | 9,34 | 48.622.500 | | 2007-04-24 | 00:00:00 | 9,37 | 9,53 | 9,20 | 9,27 | 152.208.200 | | 2007-04-25 | 00:00:00 | 9,25 | 9,29 | 9,14 | 9,18 | 62.841.400 | | 2007-04-26 | 00:00:00 | 9,30 | 9,30 | 9,15 | 9,20 | 136.628.900 | | 2007-04-27 | 00:00:00 | 9,24 | 9,24 | 9,10 | 9,14 | 62.119.900 | | 2007-04-30 | 00:00:00 | 9,25 | 9,27 | 9,09 | 9,12 | 63.802.400 | | 2007-05-01 | 00:00:00 | 9,12 | 9,12 | 9,12 | 9,12 | 0 | | 2007-05-02 | 00:00:00 | 9,15 | 9,20 | 9,07 | 9,12 | 94.375.900 | | 2007-05-03 | 00:00:00 | 9,16 | 9,18 | 8,98 | 9,18 | 56.991.200 | | 2007-05-04 | 00:00:00 | 9,20 | 9,29 | 9,15 | 9,26 | 49.907.800 | | 2007-05-07 | 00:00:00 | 9,30 | 9,48 | 9,27 | 9,48 | 37.188.600 | | 2007-05-08 | 00:00:00 | 9,61 | 9,61 | 9,35 | 9,38 | 101.080.100 | | 2007-05-09 | 00:00:00 | 9,41 | 9,44 | 9,24 | 9,34 | 30.374.800 | | 2007-05-10 | 00:00:00 | 9,40 | 9,60 | 9,29 | 9,46 | 76.782.400 | | 2007-05-11 | 00:00:00 | 9,34 | 9,62 | 9,34 | 9,62 | 70.967.600 | | 2007-05-14 | 00:00:00 | 9,74 | 9,74 | 9,64 | 9,72 | 44.917.000 | | 2007-05-15 | 00:00:00 | 9,69 | 9,84 | 9,63 | 9,77 | 53.449.400 | | 2007-05-16 | 00:00:00 | 9,79 | 10,05 | 9,76 | 10,04 | 85.990.700 | | 2007-05-17 | 00:00:00 | 10,10 | 10,28 | 10,06 | 10,28 | 73.310.800 | | 2007-05-18 | 00:00:00 | 10,43 | 10,46 | 10,15 | 10,22 | 83.982.100 | | 2007-05-21 | 00:00:00 | 10,21 | 10,27 | 10,09 | 10,27 | 34.388.600 | | 2007-05-22 | 00:00:00 | 10,24 | 10,35 | 10,17 | 10,34 | 46.405.600 | | 2007-05-23 | 00:00:00 | 10,35 | 10,48 | 10,32 | 10,45 | 47.467.700 | | 2007-05-24 | 00:00:00 | 10,38 | 10,44 | 10,32 | 10,37 | 54.220.000 | | 2007-05-25 | 00:00:00 | 10,32 | 10,43 | 10,29 | 10,37 | 35.274.100 | | 2007-05-28 | 00:00:00 | 10,37 | 10,41 | 10,36 | 10,38 | 7.037.500 | | 2007-05-29 | 00:00:00 | 10,38 | 10,44 | 10,37 | 10,40 | 21.090.400 | | 2007-05-30 | 00:00:00 | 10,31 | 10,57 | 10,31 | 10,52 | 32.542.700 | | 2007-05-31 | 00:00:00 | 10,85 | 10,96 | 10,63 | 10,73 | 150.342.700 | | 2007-06-01 | 00:00:00 | 10,73 | 10,73 | 10,73 | 10,73 | 0 | | 2007-06-04 | 00:00:00 | 11,31 | 11,42 | 11,14 | 11,29 | 37.824.100 | | 2007-06-05 | 00:00:00 | 11,27 | 11,40 | 11,07 | 11,09 | 30.154.300 | | 2007-06-06 | 00:00:00 | 10,98 | 11,02 | 10,63 | 10,63 | 48.435.400 | | 2007-06-07 | 00:00:00 | 10,68 | 10,85 | 10,50 | 10,55 | 69.882.200 | | 2007-06-08 | 00:00:00 | 10,50 | 10,80 | 10,44 | 10,71 | 47.137.600 | | 2007-06-11 | 00:00:00 | 10,82 | 10,92 | 10,73 | 10,91 | 47.495.600 | | 2007-06-12 | 00:00:00 | 10,93 | 10,99 | 10,81 | 10,85 | 127.659.300 | | 2007-06-13 | 00:00:00 | 10,78 | 10,98 | 10,71 | 10,98 | 56.940.500 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
