(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 | | 2008-03-19 | 00:00:00 | 10,48 | 10,50 | 10,05 | 10,17 | 30.570.400 | | 2008-03-20 | 00:00:00 | 10,07 | 10,29 | 10,07 | 10,17 | 40.544.000 | | 2008-03-21 | 00:00:00 | 10,17 | 10,17 | 10,17 | 10,17 | 0 | | 2008-03-24 | 00:00:00 | 10,17 | 10,17 | 10,17 | 10,17 | 0 | | 2008-03-25 | 00:00:00 | 10,64 | 10,64 | 10,41 | 10,50 | 30.240.100 | | 2008-03-26 | 00:00:00 | 10,43 | 10,50 | 10,34 | 10,41 | 31.133.800 | | 2008-03-27 | 00:00:00 | 10,31 | 10,52 | 10,30 | 10,33 | 26.178.000 | | 2008-03-28 | 00:00:00 | 10,37 | 10,38 | 10,08 | 10,11 | 25.820.500 | | 2008-03-31 | 00:00:00 | 10,03 | 10,10 | 9,79 | 9,82 | 38.239.100 | | 2008-04-01 | 00:00:00 | 9,86 | 10,05 | 9,59 | 10,01 | 41.736.500 | | 2008-04-02 | 00:00:00 | 10,02 | 10,08 | 9,75 | 9,92 | 31.440.300 | | 2008-04-03 | 00:00:00 | 9,88 | 9,93 | 9,66 | 9,76 | 32.742.500 | | 2008-04-04 | 00:00:00 | 9,72 | 9,96 | 9,72 | 9,95 | 112.211.800 | | 2008-04-07 | 00:00:00 | 9,99 | 10,00 | 9,70 | 9,75 | 32.331.800 | | 2008-04-08 | 00:00:00 | 9,77 | 9,77 | 9,57 | 9,67 | 23.334.000 | | 2008-04-09 | 00:00:00 | 9,60 | 9,61 | 9,36 | 9,41 | 41.510.000 | | 2008-04-10 | 00:00:00 | 9,37 | 9,57 | 9,32 | 9,53 | 27.610.100 | | 2008-04-11 | 00:00:00 | 9,54 | 9,64 | 9,22 | 9,26 | 27.768.200 | | 2008-04-14 | 00:00:00 | 9,22 | 9,28 | 9,14 | 9,22 | 22.798.700 | | 2008-04-15 | 00:00:00 | 9,25 | 9,53 | 9,19 | 9,53 | 28.474.500 | | 2008-04-16 | 00:00:00 | 9,62 | 9,62 | 9,45 | 9,62 | 20.009.100 | | 2008-04-17 | 00:00:00 | 9,69 | 9,74 | 9,53 | 9,58 | 16.401.100 | | 2008-04-18 | 00:00:00 | 9,65 | 9,87 | 9,59 | 9,87 | 25.524.400 | | 2008-04-21 | 00:00:00 | 9,84 | 9,84 | 9,55 | 9,56 | 31.511.900 | | 2008-04-22 | 00:00:00 | 9,52 | 9,59 | 9,38 | 9,39 | 27.305.200 | | 2008-04-23 | 00:00:00 | 9,39 | 9,56 | 9,39 | 9,55 | 25.233.300 | | 2008-04-24 | 00:00:00 | 9,59 | 9,62 | 9,36 | 9,60 | 22.457.100 | | 2008-04-25 | 00:00:00 | 9,61 | 9,68 | 9,51 | 9,57 | 22.447.300 | | 2008-04-28 | 00:00:00 | 9,50 | 9,65 | 9,50 | 9,62 | 14.304.100 | | 2008-04-29 | 00:00:00 | 9,55 | 9,60 | 9,35 | 9,38 | 26.669.500 | | 2008-04-30 | 00:00:00 | 9,39 | 9,42 | 9,23 | 9,41 | 21.594.300 | | 2008-05-02 | 00:00:00 | 9,48 | 9,56 | 9,39 | 9,49 | 19.406.700 | | 2008-05-05 | 00:00:00 | 9,49 | 9,52 | 9,40 | 9,47 | 10.378.000 | | 2008-05-06 | 00:00:00 | 9,45 | 9,47 | 9,26 | 9,34 | 22.561.100 | | 2008-05-07 | 00:00:00 | 9,35 | 9,43 | 9,33 | 9,35 | 22.007.100 | | 2008-05-08 | 00:00:00 | 9,28 | 9,46 | 9,26 | 9,41 | 23.373.000 | | 2008-05-09 | 00:00:00 | 9,36 | 9,40 | 9,20 | 9,36 | 20.981.000 | | 2008-05-12 | 00:00:00 | 9,40 | 9,58 | 9,33 | 9,54 | 21.397.800 | | 2008-05-13 | 00:00:00 | 9,59 | 9,76 | 9,56 | 9,63 | 27.529.400 | | 2008-05-14 | 00:00:00 | 9,69 | 9,84 | 9,64 | 9,82 | 27.277.000 | | 2008-05-15 | 00:00:00 | 9,80 | 9,80 | 9,68 | 9,77 | 17.830.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
