(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 2024-04-28 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-07-11 | 00:00:00 | 8,47 | 8,50 | 8,07 | 8,15 | 39.976.400 | | 2008-07-14 | 00:00:00 | 8,16 | 8,30 | 8,14 | 8,18 | 21.154.200 | | 2008-07-15 | 00:00:00 | 8,10 | 8,15 | 7,78 | 7,88 | 41.291.500 | | 2008-07-16 | 00:00:00 | 7,88 | 8,12 | 7,88 | 8,07 | 30.700.900 | | 2008-07-17 | 00:00:00 | 8,23 | 8,52 | 8,21 | 8,45 | 46.123.300 | | 2008-07-18 | 00:00:00 | 8,45 | 8,69 | 8,35 | 8,68 | 34.182.700 | | 2008-07-21 | 00:00:00 | 8,64 | 8,69 | 8,33 | 8,34 | 36.807.100 | | 2008-07-22 | 00:00:00 | 8,33 | 8,37 | 8,13 | 8,24 | 27.303.900 | | 2008-07-23 | 00:00:00 | 8,40 | 8,42 | 8,25 | 8,40 | 23.269.500 | | 2008-07-24 | 00:00:00 | 8,43 | 8,46 | 7,96 | 8,02 | 35.560.600 | | 2008-07-25 | 00:00:00 | 7,98 | 8,07 | 7,86 | 7,98 | 21.911.900 | | 2008-07-28 | 00:00:00 | 7,98 | 8,10 | 7,93 | 7,99 | 12.660.800 | | 2008-07-29 | 00:00:00 | 8,02 | 8,11 | 7,94 | 8,08 | 21.694.600 | | 2008-07-30 | 00:00:00 | 8,28 | 8,62 | 8,19 | 8,51 | 52.599.500 | | 2008-07-31 | 00:00:00 | 8,68 | 8,90 | 8,64 | 8,76 | 58.126.300 | | 2008-08-01 | 00:00:00 | 8,73 | 9,02 | 8,40 | 8,41 | 38.339.500 | | 2008-08-04 | 00:00:00 | 8,52 | 8,52 | 8,31 | 8,37 | 15.257.200 | | 2008-08-05 | 00:00:00 | 8,50 | 8,56 | 8,37 | 8,48 | 27.826.900 | | 2008-08-06 | 00:00:00 | 8,53 | 8,54 | 8,23 | 8,38 | 28.444.200 | | 2008-08-07 | 00:00:00 | 8,27 | 8,55 | 8,27 | 8,48 | 16.978.500 | | 2008-08-08 | 00:00:00 | 8,48 | 8,58 | 8,39 | 8,52 | 16.510.300 | | 2008-08-11 | 00:00:00 | 8,56 | 8,62 | 8,45 | 8,61 | 15.245.400 | | 2008-08-12 | 00:00:00 | 8,60 | 8,60 | 8,43 | 8,51 | 16.039.200 | | 2008-08-13 | 00:00:00 | 8,46 | 8,66 | 8,32 | 8,32 | 24.621.000 | | 2008-08-14 | 00:00:00 | 8,35 | 8,42 | 8,20 | 8,24 | 25.737.800 | | 2008-08-15 | 00:00:00 | 8,24 | 8,27 | 8,13 | 8,20 | 26.711.000 | | 2008-08-18 | 00:00:00 | 8,14 | 8,28 | 8,01 | 8,18 | 18.277.800 | | 2008-08-19 | 00:00:00 | 8,05 | 8,11 | 8,00 | 8,00 | 22.867.600 | | 2008-08-20 | 00:00:00 | 8,04 | 8,09 | 7,93 | 8,06 | 17.969.600 | | 2008-08-21 | 00:00:00 | 8,05 | 8,05 | 7,90 | 7,93 | 14.541.100 | | 2008-08-22 | 00:00:00 | 7,93 | 8,14 | 7,93 | 8,12 | 13.743.000 | | 2008-08-25 | 00:00:00 | 8,11 | 8,11 | 7,99 | 7,99 | 7.736.300 | | 2008-08-26 | 00:00:00 | 7,98 | 8,16 | 7,89 | 8,14 | 20.260.600 | | 2008-08-27 | 00:00:00 | 8,20 | 8,24 | 8,05 | 8,20 | 9.917.100 | | 2008-08-28 | 00:00:00 | 8,16 | 8,29 | 8,05 | 8,28 | 16.680.100 | | 2008-08-29 | 00:00:00 | 8,32 | 8,32 | 8,19 | 8,24 | 17.541.800 | | 2008-09-01 | 00:00:00 | 8,16 | 8,36 | 8,13 | 8,25 | 13.041.000 | | 2008-09-02 | 00:00:00 | 8,26 | 8,36 | 8,18 | 8,36 | 18.898.500 | | 2008-09-03 | 00:00:00 | 8,30 | 8,39 | 8,19 | 8,24 | 17.674.800 | | 2008-09-04 | 00:00:00 | 8,27 | 8,28 | 7,92 | 7,96 | 24.423.600 | | 2008-09-05 | 00:00:00 | 7,96 | 7,96 | 7,41 | 7,48 | 67.735.800 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
