(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-04-23 | 00:00:00 | 3,80 | 3,81 | 3,74 | 3,77 | 13.716.000 | | 2003-04-24 | 00:00:00 | 3,78 | 3,79 | 3,71 | 3,72 | 15.380.800 | | 2003-04-25 | 00:00:00 | 3,70 | 3,76 | 3,70 | 3,71 | 13.752.000 | | 2003-04-28 | 00:00:00 | 3,72 | 3,76 | 3,70 | 3,72 | 10.752.900 | | 2003-04-29 | 00:00:00 | 3,75 | 3,77 | 3,73 | 3,75 | 19.289.400 | | 2003-04-30 | 00:00:00 | 3,63 | 3,69 | 3,60 | 3,61 | 37.827.900 | | 2003-05-01 | 00:00:00 | 3,61 | 3,61 | 3,61 | 3,61 | 0 | | 2003-05-02 | 00:00:00 | 3,60 | 3,61 | 3,57 | 3,61 | 18.563.500 | | 2003-05-05 | 00:00:00 | 3,60 | 3,63 | 3,55 | 3,56 | 14.189.700 | | 2003-05-06 | 00:00:00 | 3,59 | 3,62 | 3,54 | 3,61 | 19.770.600 | | 2003-05-07 | 00:00:00 | 3,57 | 3,61 | 3,53 | 3,54 | 19.606.500 | | 2003-05-08 | 00:00:00 | 3,54 | 3,58 | 3,52 | 3,54 | 20.702.700 | | 2003-05-09 | 00:00:00 | 3,55 | 3,66 | 3,53 | 3,64 | 22.875.900 | | 2003-05-12 | 00:00:00 | 3,64 | 3,65 | 3,58 | 3,63 | 19.896.900 | | 2003-05-13 | 00:00:00 | 3,64 | 3,65 | 3,59 | 3,65 | 14.048.800 | | 2003-05-14 | 00:00:00 | 3,63 | 3,69 | 3,63 | 3,63 | 18.465.800 | | 2003-05-15 | 00:00:00 | 3,64 | 3,69 | 3,62 | 3,67 | 8.924.800 | | 2003-05-16 | 00:00:00 | 3,66 | 3,70 | 3,65 | 3,69 | 9.780.500 | | 2003-05-19 | 00:00:00 | 3,68 | 3,68 | 3,63 | 3,65 | 11.182.600 | | 2003-05-20 | 00:00:00 | 3,65 | 3,70 | 3,63 | 3,68 | 12.699.800 | | 2003-05-21 | 00:00:00 | 3,67 | 3,67 | 3,62 | 3,65 | 13.051.200 | | 2003-05-22 | 00:00:00 | 3,65 | 3,69 | 3,63 | 3,69 | 30.477.300 | | 2003-05-23 | 00:00:00 | 3,69 | 3,70 | 3,66 | 3,70 | 26.865.800 | | 2003-05-26 | 00:00:00 | 3,69 | 3,72 | 3,66 | 3,66 | 5.483.400 | | 2003-05-27 | 00:00:00 | 3,67 | 3,72 | 3,66 | 3,70 | 27.650.500 | | 2003-05-28 | 00:00:00 | 3,72 | 3,75 | 3,70 | 3,71 | 37.563.800 | | 2003-05-29 | 00:00:00 | 3,70 | 3,73 | 3,69 | 3,70 | 13.948.300 | | 2003-05-30 | 00:00:00 | 3,69 | 3,71 | 3,67 | 3,71 | 18.176.900 | | 2003-06-02 | 00:00:00 | 3,72 | 3,75 | 3,67 | 3,70 | 32.822.200 | | 2003-06-03 | 00:00:00 | 3,70 | 3,72 | 3,65 | 3,68 | 12.937.600 | | 2003-06-04 | 00:00:00 | 3,71 | 3,73 | 3,69 | 3,73 | 21.030.200 | | 2003-06-05 | 00:00:00 | 3,73 | 3,74 | 3,67 | 3,70 | 36.040.900 | | 2003-06-06 | 00:00:00 | 3,72 | 3,72 | 3,67 | 3,72 | 43.722.200 | | 2003-06-09 | 00:00:00 | 3,71 | 3,72 | 3,66 | 3,68 | 17.568.600 | | 2003-06-10 | 00:00:00 | 3,68 | 3,70 | 3,65 | 3,67 | 8.640.600 | | 2003-06-11 | 00:00:00 | 3,69 | 3,69 | 3,64 | 3,66 | 28.284.600 | | 2003-06-12 | 00:00:00 | 3,65 | 3,69 | 3,64 | 3,69 | 29.592.800 | | 2003-06-13 | 00:00:00 | 3,69 | 3,74 | 3,67 | 3,70 | 11.315.500 | | 2003-06-16 | 00:00:00 | 3,70 | 3,76 | 3,69 | 3,75 | 22.505.200 | | 2003-06-17 | 00:00:00 | 3,77 | 3,80 | 3,75 | 3,79 | 71.791.100 | | 2003-06-18 | 00:00:00 | 3,80 | 3,82 | 3,78 | 3,80 | 36.362.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
