(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 | | 2007-08-08 | 00:00:00 | 10,11 | 10,61 | 10,07 | 10,51 | 56.889.200 | | 2007-08-09 | 00:00:00 | 10,52 | 10,60 | 10,27 | 10,30 | 26.385.200 | | 2007-08-10 | 00:00:00 | 10,10 | 10,29 | 10,02 | 10,07 | 25.612.900 | | 2007-08-13 | 00:00:00 | 10,10 | 10,30 | 10,10 | 10,24 | 16.727.100 | | 2007-08-14 | 00:00:00 | 10,13 | 10,29 | 10,11 | 10,14 | 19.731.600 | | 2007-08-15 | 00:00:00 | 10,02 | 10,16 | 10,00 | 10,11 | 14.666.200 | | 2007-08-16 | 00:00:00 | 9,91 | 10,03 | 9,73 | 9,74 | 47.316.400 | | 2007-08-17 | 00:00:00 | 9,63 | 9,93 | 9,50 | 9,76 | 44.515.600 | | 2007-08-20 | 00:00:00 | 9,75 | 9,88 | 9,71 | 9,82 | 17.083.900 | | 2007-08-21 | 00:00:00 | 9,82 | 9,87 | 9,60 | 9,81 | 22.671.500 | | 2007-08-22 | 00:00:00 | 9,86 | 9,95 | 9,85 | 9,88 | 20.846.200 | | 2007-08-23 | 00:00:00 | 9,98 | 9,98 | 9,85 | 9,90 | 19.247.100 | | 2007-08-24 | 00:00:00 | 9,81 | 10,00 | 9,81 | 9,98 | 14.568.800 | | 2007-08-27 | 00:00:00 | 10,01 | 10,02 | 9,89 | 9,93 | 10.584.600 | | 2007-08-28 | 00:00:00 | 9,88 | 9,92 | 9,81 | 9,83 | 30.202.600 | | 2007-08-29 | 00:00:00 | 9,75 | 9,93 | 9,73 | 9,86 | 20.920.100 | | 2007-08-30 | 00:00:00 | 9,93 | 10,09 | 9,83 | 10,05 | 32.307.600 | | 2007-08-31 | 00:00:00 | 10,14 | 10,28 | 10,07 | 10,18 | 39.095.400 | | 2007-09-03 | 00:00:00 | 10,22 | 10,24 | 10,10 | 10,19 | 10.939.300 | | 2007-09-04 | 00:00:00 | 10,11 | 10,22 | 10,03 | 10,18 | 14.092.700 | | 2007-09-05 | 00:00:00 | 10,18 | 10,18 | 9,85 | 9,89 | 24.650.100 | | 2007-09-06 | 00:00:00 | 9,91 | 9,96 | 9,67 | 9,83 | 25.072.300 | | 2007-09-07 | 00:00:00 | 9,77 | 9,84 | 9,50 | 9,59 | 30.743.100 | | 2007-09-10 | 00:00:00 | 9,60 | 9,71 | 9,48 | 9,52 | 61.735.400 | | 2007-09-11 | 00:00:00 | 9,59 | 9,67 | 9,53 | 9,62 | 23.947.100 | | 2007-09-12 | 00:00:00 | 9,56 | 9,61 | 9,46 | 9,55 | 33.443.600 | | 2007-09-13 | 00:00:00 | 9,51 | 9,59 | 9,36 | 9,55 | 48.104.300 | | 2007-09-14 | 00:00:00 | 9,52 | 9,55 | 9,39 | 9,45 | 23.381.400 | | 2007-09-17 | 00:00:00 | 9,41 | 9,60 | 9,34 | 9,46 | 52.457.000 | | 2007-09-18 | 00:00:00 | 9,31 | 9,74 | 9,31 | 9,72 | 32.098.700 | | 2007-09-19 | 00:00:00 | 9,93 | 10,00 | 9,82 | 9,97 | 37.349.300 | | 2007-09-20 | 00:00:00 | 9,93 | 10,05 | 9,81 | 10,01 | 31.715.000 | | 2007-09-21 | 00:00:00 | 10,03 | 10,14 | 9,98 | 10,08 | 65.151.100 | | 2007-09-24 | 00:00:00 | 10,15 | 10,23 | 10,10 | 10,19 | 52.095.900 | | 2007-09-25 | 00:00:00 | 10,19 | 10,24 | 10,03 | 10,06 | 32.930.000 | | 2007-09-26 | 00:00:00 | 10,15 | 10,33 | 10,11 | 10,29 | 22.430.600 | | 2007-09-27 | 00:00:00 | 10,38 | 10,46 | 10,31 | 10,33 | 29.251.700 | | 2007-09-28 | 00:00:00 | 10,35 | 10,37 | 10,20 | 10,30 | 20.999.300 | | 2007-10-01 | 00:00:00 | 10,30 | 10,38 | 10,22 | 10,34 | 26.817.300 | | 2007-10-02 | 00:00:00 | 10,37 | 10,39 | 10,31 | 10,39 | 22.732.200 | | 2007-10-03 | 00:00:00 | 10,36 | 10,43 | 10,27 | 10,38 | 24.193.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
