(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 | | 2008-09-05 | 00:00:00 | 7,96 | 7,96 | 7,41 | 7,48 | 67.735.800 | | 2008-09-08 | 00:00:00 | 7,70 | 7,88 | 7,65 | 7,83 | 29.996.200 | | 2008-09-09 | 00:00:00 | 7,75 | 7,83 | 7,47 | 7,52 | 33.139.000 | | 2008-09-10 | 00:00:00 | 7,50 | 7,52 | 7,15 | 7,29 | 47.135.500 | | 2008-09-11 | 00:00:00 | 7,28 | 7,37 | 7,20 | 7,31 | 25.341.400 | | 2008-09-12 | 00:00:00 | 7,39 | 7,58 | 7,34 | 7,55 | 28.092.400 | | 2008-09-15 | 00:00:00 | 7,25 | 7,42 | 7,06 | 7,20 | 41.776.000 | | 2008-09-16 | 00:00:00 | 7,10 | 7,23 | 6,85 | 7,07 | 49.143.400 | | 2008-09-17 | 00:00:00 | 7,14 | 7,22 | 6,97 | 6,97 | 27.835.400 | | 2008-09-18 | 00:00:00 | 6,97 | 7,11 | 6,82 | 6,88 | 36.634.200 | | 2008-09-19 | 00:00:00 | 7,19 | 7,34 | 7,01 | 7,27 | 77.093.400 | | 2008-09-22 | 00:00:00 | 7,27 | 7,32 | 7,01 | 7,06 | 38.206.500 | | 2008-09-23 | 00:00:00 | 7,16 | 7,24 | 6,99 | 7,12 | 31.125.500 | | 2008-09-24 | 00:00:00 | 7,31 | 7,33 | 7,15 | 7,17 | 24.576.200 | | 2008-09-25 | 00:00:00 | 7,16 | 7,60 | 7,16 | 7,54 | 31.024.600 | | 2008-09-26 | 00:00:00 | 7,50 | 7,62 | 7,41 | 7,46 | 27.359.100 | | 2008-09-29 | 00:00:00 | 7,45 | 7,46 | 7,12 | 7,13 | 23.996.100 | | 2008-09-30 | 00:00:00 | 7,04 | 7,18 | 6,81 | 7,14 | 40.770.900 | | 2008-10-01 | 00:00:00 | 7,13 | 7,37 | 7,04 | 7,33 | 30.570.500 | | 2008-10-02 | 00:00:00 | 7,33 | 7,42 | 7,11 | 7,14 | 30.253.900 | | 2008-10-03 | 00:00:00 | 7,18 | 7,40 | 7,01 | 7,35 | 30.795.500 | | 2008-10-06 | 00:00:00 | 7,11 | 7,13 | 6,78 | 6,79 | 40.849.200 | | 2008-10-07 | 00:00:00 | 6,93 | 7,05 | 6,66 | 6,78 | 41.273.500 | | 2008-10-08 | 00:00:00 | 6,52 | 6,89 | 6,15 | 6,31 | 62.986.200 | | 2008-10-09 | 00:00:00 | 6,44 | 6,45 | 5,62 | 5,77 | 61.251.200 | | 2008-10-10 | 00:00:00 | 5,20 | 5,50 | 4,91 | 5,16 | 83.646.700 | | 2008-10-13 | 00:00:00 | 5,66 | 6,16 | 5,44 | 6,13 | 75.746.600 | | 2008-10-14 | 00:00:00 | 6,49 | 6,68 | 6,16 | 6,39 | 56.596.100 | | 2008-10-15 | 00:00:00 | 6,30 | 6,36 | 5,72 | 5,86 | 51.233.100 | | 2008-10-16 | 00:00:00 | 5,40 | 5,93 | 5,30 | 5,48 | 53.796.800 | | 2008-10-17 | 00:00:00 | 5,90 | 5,98 | 5,57 | 5,90 | 46.602.700 | | 2008-10-20 | 00:00:00 | 6,10 | 6,35 | 6,00 | 6,23 | 42.962.600 | | 2008-10-21 | 00:00:00 | 6,44 | 6,44 | 5,93 | 6,02 | 33.108.400 | | 2008-10-22 | 00:00:00 | 5,83 | 5,99 | 5,50 | 5,52 | 48.406.600 | | 2008-10-23 | 00:00:00 | 5,70 | 5,77 | 5,16 | 5,53 | 46.558.100 | | 2008-10-24 | 00:00:00 | 5,25 | 5,37 | 4,96 | 5,30 | 57.128.300 | | 2008-10-27 | 00:00:00 | 5,00 | 5,19 | 4,92 | 4,94 | 49.072.600 | | 2008-10-28 | 00:00:00 | 5,11 | 5,18 | 4,85 | 4,99 | 67.383.100 | | 2008-10-29 | 00:00:00 | 5,35 | 5,46 | 5,14 | 5,25 | 86.067.900 | | 2008-10-30 | 00:00:00 | 5,35 | 5,44 | 5,26 | 5,37 | 42.264.700 | | 2008-10-31 | 00:00:00 | 5,37 | 5,66 | 5,10 | 5,63 | 43.534.100 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
