(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 2024-04-27 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-03 | 00:00:00 | 10,36 | 10,43 | 10,27 | 10,38 | 24.193.800 | | 2007-10-04 | 00:00:00 | 10,37 | 10,41 | 10,30 | 10,35 | 16.989.800 | | 2007-10-05 | 00:00:00 | 10,34 | 10,52 | 10,28 | 10,51 | 19.506.700 | | 2007-10-08 | 00:00:00 | 10,60 | 10,65 | 10,48 | 10,51 | 11.390.200 | | 2007-10-09 | 00:00:00 | 10,55 | 10,95 | 10,53 | 10,81 | 34.187.700 | | 2007-10-10 | 00:00:00 | 10,84 | 10,93 | 10,75 | 10,80 | 19.663.200 | | 2007-10-11 | 00:00:00 | 10,77 | 10,86 | 10,71 | 10,78 | 15.869.900 | | 2007-10-12 | 00:00:00 | 10,75 | 10,78 | 10,60 | 10,77 | 17.628.900 | | 2007-10-15 | 00:00:00 | 10,76 | 10,82 | 10,64 | 10,66 | 18.978.600 | | 2007-10-16 | 00:00:00 | 10,71 | 10,83 | 10,63 | 10,78 | 26.330.700 | | 2007-10-17 | 00:00:00 | 10,80 | 10,93 | 10,68 | 10,85 | 20.777.500 | | 2007-10-18 | 00:00:00 | 10,88 | 11,09 | 10,86 | 11,03 | 43.581.200 | | 2007-10-19 | 00:00:00 | 10,88 | 11,23 | 10,88 | 11,07 | 49.655.800 | | 2007-10-22 | 00:00:00 | 10,90 | 11,00 | 10,82 | 10,91 | 27.798.300 | | 2007-10-23 | 00:00:00 | 10,96 | 11,09 | 10,86 | 11,01 | 29.167.500 | | 2007-10-24 | 00:00:00 | 10,98 | 11,08 | 10,78 | 10,86 | 29.605.400 | | 2007-10-25 | 00:00:00 | 11,00 | 11,00 | 10,86 | 10,95 | 25.533.600 | | 2007-10-26 | 00:00:00 | 10,95 | 11,05 | 10,85 | 11,02 | 27.783.400 | | 2007-10-29 | 00:00:00 | 11,06 | 11,10 | 11,00 | 11,07 | 19.072.800 | | 2007-10-30 | 00:00:00 | 11,02 | 11,21 | 11,01 | 11,15 | 27.664.500 | | 2007-10-31 | 00:00:00 | 11,20 | 11,26 | 11,10 | 11,11 | 29.665.200 | | 2007-11-01 | 00:00:00 | 11,11 | 11,32 | 11,11 | 11,18 | 28.428.900 | | 2007-11-02 | 00:00:00 | 11,19 | 11,37 | 11,16 | 11,25 | 24.273.300 | | 2007-11-05 | 00:00:00 | 11,14 | 11,42 | 11,14 | 11,36 | 23.222.800 | | 2007-11-06 | 00:00:00 | 11,45 | 11,64 | 11,40 | 11,60 | 38.520.900 | | 2007-11-07 | 00:00:00 | 11,62 | 11,78 | 11,57 | 11,68 | 34.901.200 | | 2007-11-08 | 00:00:00 | 11,56 | 11,96 | 11,56 | 11,90 | 42.130.300 | | 2007-11-09 | 00:00:00 | 11,90 | 12,03 | 11,86 | 11,88 | 31.485.000 | | 2007-11-12 | 00:00:00 | 11,81 | 11,88 | 11,65 | 11,72 | 31.740.100 | | 2007-11-13 | 00:00:00 | 11,64 | 11,67 | 11,47 | 11,55 | 36.909.200 | | 2007-11-14 | 00:00:00 | 11,57 | 11,63 | 11,37 | 11,53 | 33.688.100 | | 2007-11-15 | 00:00:00 | 11,52 | 11,63 | 11,44 | 11,56 | 34.606.500 | | 2007-11-16 | 00:00:00 | 11,49 | 11,72 | 11,47 | 11,65 | 27.875.100 | | 2007-11-19 | 00:00:00 | 11,63 | 11,78 | 11,55 | 11,59 | 22.023.800 | | 2007-11-20 | 00:00:00 | 11,66 | 11,74 | 11,56 | 11,65 | 26.438.500 | | 2007-11-21 | 00:00:00 | 11,63 | 11,63 | 11,34 | 11,39 | 48.066.400 | | 2007-11-22 | 00:00:00 | 11,45 | 11,50 | 11,35 | 11,42 | 19.814.300 | | 2007-11-23 | 00:00:00 | 11,45 | 11,45 | 11,31 | 11,40 | 19.065.100 | | 2007-11-26 | 00:00:00 | 11,49 | 11,55 | 11,40 | 11,44 | 27.897.800 | | 2007-11-27 | 00:00:00 | 11,43 | 11,44 | 11,18 | 11,26 | 137.948.100 | | 2007-11-28 | 00:00:00 | 11,26 | 11,29 | 10,98 | 11,12 | 57.470.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
