(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 | | 2008-01-23 | 00:00:00 | 8,52 | 8,79 | 7,55 | 7,79 | 79.415.100 | | 2008-01-24 | 00:00:00 | 8,51 | 9,09 | 8,28 | 9,09 | 92.905.200 | | 2008-01-25 | 00:00:00 | 9,22 | 9,67 | 9,13 | 9,34 | 93.529.300 | | 2008-01-28 | 00:00:00 | 9,16 | 9,21 | 8,96 | 9,13 | 49.137.900 | | 2008-01-29 | 00:00:00 | 9,15 | 9,34 | 9,05 | 9,23 | 31.024.300 | | 2008-01-30 | 00:00:00 | 9,90 | 9,98 | 9,40 | 9,56 | 83.202.800 | | 2008-01-31 | 00:00:00 | 9,83 | 10,33 | 9,72 | 10,18 | 118.166.300 | | 2008-02-01 | 00:00:00 | 10,64 | 10,68 | 10,31 | 10,36 | 60.285.000 | | 2008-02-04 | 00:00:00 | 10,57 | 10,63 | 10,03 | 10,22 | 47.124.500 | | 2008-02-05 | 00:00:00 | 10,16 | 10,38 | 9,75 | 9,85 | 51.840.700 | | 2008-02-06 | 00:00:00 | 10,04 | 10,27 | 9,91 | 10,20 | 44.508.400 | | 2008-02-07 | 00:00:00 | 10,19 | 10,32 | 9,94 | 10,12 | 37.861.200 | | 2008-02-08 | 00:00:00 | 10,06 | 10,18 | 9,90 | 10,09 | 35.434.300 | | 2008-02-11 | 00:00:00 | 10,14 | 10,42 | 10,06 | 10,20 | 37.311.100 | | 2008-02-12 | 00:00:00 | 10,29 | 10,44 | 10,18 | 10,44 | 34.312.700 | | 2008-02-13 | 00:00:00 | 10,38 | 10,44 | 10,25 | 10,33 | 37.782.600 | | 2008-02-14 | 00:00:00 | 10,45 | 10,53 | 10,25 | 10,34 | 30.862.500 | | 2008-02-15 | 00:00:00 | 10,40 | 10,48 | 10,10 | 10,20 | 33.766.300 | | 2008-02-18 | 00:00:00 | 10,29 | 10,49 | 10,25 | 10,37 | 23.960.000 | | 2008-02-19 | 00:00:00 | 10,38 | 10,40 | 10,13 | 10,27 | 33.065.300 | | 2008-02-20 | 00:00:00 | 10,20 | 10,34 | 10,08 | 10,17 | 42.625.500 | | 2008-02-21 | 00:00:00 | 10,11 | 10,19 | 9,97 | 10,01 | 32.814.300 | | 2008-02-22 | 00:00:00 | 9,93 | 9,98 | 9,68 | 9,82 | 33.711.400 | | 2008-02-25 | 00:00:00 | 9,86 | 9,91 | 9,52 | 9,66 | 38.401.400 | | 2008-02-26 | 00:00:00 | 9,69 | 9,93 | 9,61 | 9,85 | 26.759.300 | | 2008-02-27 | 00:00:00 | 9,83 | 9,88 | 9,66 | 9,84 | 21.421.600 | | 2008-02-28 | 00:00:00 | 9,76 | 9,85 | 9,64 | 9,68 | 24.443.500 | | 2008-02-29 | 00:00:00 | 9,58 | 9,74 | 9,52 | 9,60 | 49.396.900 | | 2008-03-03 | 00:00:00 | 9,48 | 9,49 | 9,30 | 9,34 | 27.634.100 | | 2008-03-04 | 00:00:00 | 9,43 | 9,72 | 9,40 | 9,48 | 41.428.300 | | 2008-03-05 | 00:00:00 | 9,55 | 9,87 | 9,52 | 9,81 | 35.250.500 | | 2008-03-06 | 00:00:00 | 9,89 | 10,29 | 9,82 | 9,98 | 51.070.100 | | 2008-03-07 | 00:00:00 | 9,96 | 10,21 | 9,83 | 9,92 | 45.344.700 | | 2008-03-10 | 00:00:00 | 10,15 | 10,28 | 9,91 | 10,04 | 39.649.000 | | 2008-03-11 | 00:00:00 | 10,27 | 10,70 | 10,20 | 10,59 | 66.849.000 | | 2008-03-12 | 00:00:00 | 10,67 | 10,75 | 10,32 | 10,38 | 40.978.200 | | 2008-03-13 | 00:00:00 | 10,25 | 10,84 | 10,18 | 10,64 | 67.252.900 | | 2008-03-14 | 00:00:00 | 10,59 | 10,66 | 10,30 | 10,46 | 40.509.000 | | 2008-03-17 | 00:00:00 | 10,12 | 10,45 | 10,12 | 10,19 | 42.044.100 | | 2008-03-18 | 00:00:00 | 10,40 | 10,46 | 10,23 | 10,41 | 30.319.200 | | 2008-03-19 | 00:00:00 | 10,48 | 10,50 | 10,05 | 10,17 | 30.570.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
