(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 | | 2007-06-13 | 00:00:00 | 10,78 | 10,98 | 10,71 | 10,98 | 56.940.500 | | 2007-06-14 | 00:00:00 | 11,07 | 11,17 | 10,99 | 11,14 | 27.706.300 | | 2007-06-15 | 00:00:00 | 11,18 | 11,39 | 11,09 | 11,30 | 115.498.400 | | 2007-06-18 | 00:00:00 | 11,25 | 11,34 | 11,10 | 11,18 | 85.037.800 | | 2007-06-19 | 00:00:00 | 11,23 | 11,26 | 10,97 | 11,08 | 75.608.000 | | 2007-06-20 | 00:00:00 | 11,07 | 11,19 | 10,93 | 10,98 | 57.723.800 | | 2007-06-21 | 00:00:00 | 10,88 | 10,92 | 10,70 | 10,72 | 51.021.200 | | 2007-06-22 | 00:00:00 | 10,74 | 10,80 | 10,53 | 10,64 | 72.677.000 | | 2007-06-25 | 00:00:00 | 10,53 | 10,76 | 10,47 | 10,71 | 42.242.600 | | 2007-06-26 | 00:00:00 | 10,60 | 10,60 | 10,30 | 10,30 | 101.475.600 | | 2007-06-27 | 00:00:00 | 10,08 | 10,24 | 10,03 | 10,20 | 89.003.700 | | 2007-06-28 | 00:00:00 | 10,27 | 10,32 | 10,14 | 10,23 | 102.787.200 | | 2007-06-29 | 00:00:00 | 10,23 | 10,38 | 10,13 | 10,38 | 65.935.100 | | 2007-07-02 | 00:00:00 | 10,21 | 10,21 | 9,92 | 10,11 | 46.354.200 | | 2007-07-03 | 00:00:00 | 10,23 | 10,27 | 10,18 | 10,24 | 51.091.700 | | 2007-07-04 | 00:00:00 | 10,25 | 10,31 | 10,18 | 10,24 | 55.242.600 | | 2007-07-05 | 00:00:00 | 10,20 | 10,23 | 9,99 | 10,00 | 71.165.600 | | 2007-07-06 | 00:00:00 | 9,99 | 10,19 | 9,93 | 10,19 | 34.822.600 | | 2007-07-09 | 00:00:00 | 10,23 | 10,29 | 10,05 | 10,05 | 33.935.000 | | 2007-07-10 | 00:00:00 | 10,02 | 10,10 | 9,96 | 10,00 | 38.721.200 | | 2007-07-11 | 00:00:00 | 9,93 | 9,94 | 9,76 | 9,83 | 52.818.900 | | 2007-07-12 | 00:00:00 | 9,84 | 10,04 | 9,79 | 10,04 | 39.366.400 | | 2007-07-13 | 00:00:00 | 10,15 | 10,22 | 10,06 | 10,12 | 29.220.700 | | 2007-07-16 | 00:00:00 | 10,18 | 10,26 | 10,10 | 10,22 | 25.639.700 | | 2007-07-17 | 00:00:00 | 10,23 | 10,39 | 10,19 | 10,36 | 61.195.400 | | 2007-07-18 | 00:00:00 | 10,32 | 10,44 | 10,26 | 10,31 | 27.747.600 | | 2007-07-19 | 00:00:00 | 10,37 | 10,66 | 10,37 | 10,48 | 83.583.800 | | 2007-07-20 | 00:00:00 | 10,56 | 10,64 | 10,31 | 10,36 | 65.726.400 | | 2007-07-23 | 00:00:00 | 10,36 | 10,52 | 10,31 | 10,48 | 19.427.800 | | 2007-07-24 | 00:00:00 | 10,46 | 10,58 | 10,33 | 10,37 | 27.334.200 | | 2007-07-25 | 00:00:00 | 10,41 | 10,61 | 10,28 | 10,50 | 37.422.300 | | 2007-07-26 | 00:00:00 | 10,59 | 10,66 | 10,18 | 10,20 | 41.727.800 | | 2007-07-27 | 00:00:00 | 10,03 | 10,25 | 9,98 | 10,15 | 55.125.900 | | 2007-07-30 | 00:00:00 | 10,15 | 10,23 | 10,01 | 10,06 | 29.505.400 | | 2007-07-31 | 00:00:00 | 10,12 | 10,31 | 10,09 | 10,31 | 32.618.400 | | 2007-08-01 | 00:00:00 | 10,07 | 10,23 | 10,04 | 10,09 | 30.018.900 | | 2007-08-02 | 00:00:00 | 10,11 | 10,22 | 10,09 | 10,14 | 28.408.500 | | 2007-08-03 | 00:00:00 | 10,14 | 10,19 | 10,01 | 10,01 | 41.028.800 | | 2007-08-06 | 00:00:00 | 9,98 | 10,06 | 9,88 | 9,93 | 22.273.300 | | 2007-08-07 | 00:00:00 | 10,01 | 10,09 | 9,96 | 10,08 | 14.698.600 | | 2007-08-08 | 00:00:00 | 10,11 | 10,61 | 10,07 | 10,51 | 56.889.200 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
