(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 | | 2008-05-15 | 00:00:00 | 9,80 | 9,80 | 9,68 | 9,77 | 17.830.100 | | 2008-05-16 | 00:00:00 | 9,83 | 9,84 | 9,54 | 9,58 | 29.642.800 | | 2008-05-19 | 00:00:00 | 9,55 | 9,83 | 9,55 | 9,83 | 22.142.400 | | 2008-05-20 | 00:00:00 | 9,75 | 9,79 | 9,59 | 9,66 | 18.906.200 | | 2008-05-21 | 00:00:00 | 9,72 | 9,79 | 9,45 | 9,49 | 27.625.200 | | 2008-05-22 | 00:00:00 | 9,41 | 9,51 | 9,32 | 9,47 | 32.724.800 | | 2008-05-23 | 00:00:00 | 9,48 | 9,48 | 9,23 | 9,24 | 27.797.700 | | 2008-05-26 | 00:00:00 | 9,23 | 9,37 | 9,23 | 9,37 | 12.133.100 | | 2008-05-27 | 00:00:00 | 9,40 | 9,44 | 9,23 | 9,35 | 23.850.500 | | 2008-05-28 | 00:00:00 | 9,38 | 9,42 | 9,16 | 9,23 | 37.890.900 | | 2008-05-29 | 00:00:00 | 9,33 | 9,40 | 9,18 | 9,22 | 40.852.800 | | 2008-05-30 | 00:00:00 | 9,24 | 9,32 | 9,18 | 9,28 | 27.594.900 | | 2008-06-02 | 00:00:00 | 9,30 | 9,31 | 8,86 | 8,94 | 44.247.000 | | 2008-06-03 | 00:00:00 | 9,01 | 9,18 | 8,86 | 9,16 | 31.952.800 | | 2008-06-04 | 00:00:00 | 9,12 | 9,17 | 8,98 | 9,14 | 21.997.100 | | 2008-06-05 | 00:00:00 | 9,10 | 9,22 | 8,95 | 8,98 | 24.518.800 | | 2008-06-06 | 00:00:00 | 9,06 | 9,12 | 8,69 | 8,75 | 31.199.800 | | 2008-06-10 | 00:00:00 | 8,72 | 8,88 | 8,69 | 8,78 | 33.367.400 | | 2008-06-11 | 00:00:00 | 8,81 | 9,02 | 8,72 | 8,75 | 39.228.100 | | 2008-06-12 | 00:00:00 | 8,78 | 9,08 | 8,73 | 9,03 | 47.710.100 | | 2008-06-13 | 00:00:00 | 9,01 | 9,22 | 8,87 | 9,15 | 32.916.200 | | 2008-06-16 | 00:00:00 | 9,14 | 9,24 | 8,91 | 8,97 | 37.814.300 | | 2008-06-17 | 00:00:00 | 8,97 | 9,03 | 8,90 | 8,90 | 35.259.700 | | 2008-06-18 | 00:00:00 | 8,90 | 8,95 | 8,65 | 8,77 | 35.131.300 | | 2008-06-19 | 00:00:00 | 8,70 | 9,02 | 8,70 | 8,84 | 53.767.800 | | 2008-06-20 | 00:00:00 | 8,86 | 8,91 | 8,49 | 8,56 | 60.842.800 | | 2008-06-23 | 00:00:00 | 8,63 | 8,68 | 8,47 | 8,60 | 24.176.400 | | 2008-06-24 | 00:00:00 | 8,62 | 8,67 | 8,30 | 8,37 | 28.493.600 | | 2008-06-25 | 00:00:00 | 8,38 | 8,60 | 8,38 | 8,60 | 40.133.800 | | 2008-06-26 | 00:00:00 | 8,57 | 8,59 | 8,42 | 8,42 | 33.899.800 | | 2008-06-27 | 00:00:00 | 8,40 | 8,51 | 8,28 | 8,47 | 35.399.200 | | 2008-06-30 | 00:00:00 | 8,46 | 8,51 | 8,33 | 8,51 | 27.591.100 | | 2008-07-01 | 00:00:00 | 8,45 | 8,48 | 8,04 | 8,12 | 34.062.700 | | 2008-07-02 | 00:00:00 | 8,11 | 8,25 | 8,08 | 8,20 | 37.759.800 | | 2008-07-03 | 00:00:00 | 8,09 | 8,47 | 7,98 | 8,44 | 53.681.200 | | 2008-07-04 | 00:00:00 | 8,52 | 8,75 | 8,29 | 8,63 | 34.936.300 | | 2008-07-07 | 00:00:00 | 8,80 | 9,33 | 8,76 | 9,30 | 96.250.800 | | 2008-07-08 | 00:00:00 | 9,11 | 9,28 | 8,30 | 8,45 | 69.731.000 | | 2008-07-09 | 00:00:00 | 8,70 | 8,75 | 8,36 | 8,68 | 72.594.400 | | 2008-07-10 | 00:00:00 | 8,59 | 8,60 | 8,39 | 8,41 | 28.190.800 | | 2008-07-11 | 00:00:00 | 8,47 | 8,50 | 8,07 | 8,15 | 39.976.400 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
