(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 | | 2007-11-28 | 00:00:00 | 11,26 | 11,29 | 10,98 | 11,12 | 57.470.400 | | 2007-11-29 | 00:00:00 | 11,18 | 11,27 | 11,00 | 11,26 | 26.866.400 | | 2007-11-30 | 00:00:00 | 11,22 | 11,34 | 11,16 | 11,27 | 31.052.200 | | 2007-12-03 | 00:00:00 | 11,34 | 11,34 | 11,11 | 11,18 | 19.507.800 | | 2007-12-04 | 00:00:00 | 11,06 | 11,23 | 11,01 | 11,15 | 68.313.200 | | 2007-12-05 | 00:00:00 | 11,24 | 11,24 | 10,96 | 11,08 | 66.798.700 | | 2007-12-06 | 00:00:00 | 11,12 | 11,13 | 10,92 | 11,02 | 32.002.400 | | 2007-12-07 | 00:00:00 | 11,06 | 11,06 | 10,97 | 10,99 | 23.433.500 | | 2007-12-10 | 00:00:00 | 10,85 | 10,90 | 10,69 | 10,74 | 43.116.600 | | 2007-12-11 | 00:00:00 | 10,78 | 10,95 | 10,74 | 10,90 | 46.262.000 | | 2007-12-12 | 00:00:00 | 10,85 | 10,97 | 10,78 | 10,91 | 33.954.000 | | 2007-12-13 | 00:00:00 | 10,86 | 10,89 | 10,56 | 10,61 | 55.411.600 | | 2007-12-14 | 00:00:00 | 10,68 | 10,75 | 10,55 | 10,63 | 48.777.700 | | 2007-12-17 | 00:00:00 | 10,56 | 10,65 | 10,51 | 10,55 | 31.654.900 | | 2007-12-18 | 00:00:00 | 10,51 | 10,62 | 10,49 | 10,51 | 35.649.200 | | 2007-12-19 | 00:00:00 | 10,52 | 10,62 | 10,41 | 10,52 | 66.463.900 | | 2007-12-20 | 00:00:00 | 10,52 | 10,65 | 10,42 | 10,49 | 72.202.400 | | 2007-12-21 | 00:00:00 | 10,61 | 10,62 | 10,44 | 10,49 | 106.118.900 | | 2007-12-24 | 00:00:00 | 10,49 | 10,49 | 10,49 | 10,49 | 0 | | 2007-12-25 | 00:00:00 | 10,49 | 10,49 | 10,49 | 10,49 | 0 | | 2007-12-26 | 00:00:00 | 10,49 | 10,49 | 10,49 | 10,49 | 0 | | 2007-12-27 | 00:00:00 | 10,60 | 10,60 | 10,38 | 10,44 | 107.552.800 | | 2007-12-28 | 00:00:00 | 10,44 | 10,49 | 10,31 | 10,40 | 30.347.000 | | 2007-12-31 | 00:00:00 | 10,40 | 10,40 | 10,40 | 10,40 | 0 | | 2008-01-01 | 00:00:00 | 10,40 | 10,40 | 10,40 | 10,40 | 0 | | 2008-01-02 | 00:00:00 | 10,29 | 10,36 | 10,11 | 10,15 | 25.992.200 | | 2008-01-03 | 00:00:00 | 10,09 | 10,32 | 10,08 | 10,24 | 49.960.200 | | 2008-01-04 | 00:00:00 | 10,20 | 10,53 | 10,20 | 10,37 | 81.340.100 | | 2008-01-07 | 00:00:00 | 10,43 | 10,59 | 10,38 | 10,55 | 104.184.200 | | 2008-01-08 | 00:00:00 | 10,68 | 10,80 | 10,58 | 10,62 | 75.468.700 | | 2008-01-09 | 00:00:00 | 10,69 | 10,80 | 10,55 | 10,70 | 76.833.100 | | 2008-01-10 | 00:00:00 | 10,79 | 10,85 | 10,60 | 10,66 | 79.637.300 | | 2008-01-11 | 00:00:00 | 10,63 | 10,70 | 10,38 | 10,44 | 61.656.000 | | 2008-01-14 | 00:00:00 | 10,39 | 10,48 | 10,29 | 10,37 | 58.882.000 | | 2008-01-15 | 00:00:00 | 10,30 | 10,42 | 10,03 | 10,05 | 57.703.100 | | 2008-01-16 | 00:00:00 | 10,00 | 10,04 | 9,59 | 9,84 | 68.611.800 | | 2008-01-17 | 00:00:00 | 10,00 | 10,10 | 9,87 | 9,97 | 46.487.900 | | 2008-01-18 | 00:00:00 | 9,98 | 10,12 | 9,72 | 9,78 | 59.102.700 | | 2008-01-21 | 00:00:00 | 9,59 | 9,70 | 8,55 | 8,55 | 74.696.500 | | 2008-01-22 | 00:00:00 | 7,88 | 8,47 | 7,85 | 8,36 | 92.972.400 | | 2008-01-23 | 00:00:00 | 8,52 | 8,79 | 7,55 | 7,79 | 79.415.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
