(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 | | 2008-10-31 | 00:00:00 | 5,37 | 5,66 | 5,10 | 5,63 | 43.534.100 | | 2008-11-03 | 00:00:00 | 5,57 | 5,85 | 5,56 | 5,82 | 35.436.000 | | 2008-11-04 | 00:00:00 | 5,80 | 6,19 | 5,77 | 6,19 | 50.616.700 | | 2008-11-05 | 00:00:00 | 6,14 | 6,35 | 6,02 | 6,25 | 51.404.000 | | 2008-11-06 | 00:00:00 | 5,90 | 6,08 | 5,70 | 5,70 | 48.022.800 | | 2008-11-07 | 00:00:00 | 5,76 | 5,99 | 5,58 | 5,88 | 32.502.000 | | 2008-11-10 | 00:00:00 | 6,09 | 6,22 | 5,96 | 6,00 | 29.760.300 | | 2008-11-11 | 00:00:00 | 5,86 | 5,96 | 5,73 | 5,73 | 31.201.300 | | 2008-11-12 | 00:00:00 | 5,90 | 5,91 | 5,52 | 5,55 | 36.949.900 | | 2008-11-13 | 00:00:00 | 5,54 | 5,69 | 5,38 | 5,59 | 31.128.500 | | 2008-11-14 | 00:00:00 | 5,82 | 5,93 | 5,71 | 5,79 | 35.192.800 | | 2008-11-17 | 00:00:00 | 5,73 | 5,84 | 5,52 | 5,63 | 29.594.600 | | 2008-11-18 | 00:00:00 | 5,63 | 5,74 | 5,44 | 5,74 | 27.757.300 | | 2008-11-19 | 00:00:00 | 5,73 | 5,80 | 5,55 | 5,55 | 30.174.500 | | 2008-11-20 | 00:00:00 | 5,36 | 5,43 | 5,10 | 5,23 | 51.998.400 | | 2008-11-21 | 00:00:00 | 5,30 | 5,41 | 5,06 | 5,12 | 35.561.300 | | 2008-11-24 | 00:00:00 | 5,29 | 5,85 | 5,22 | 5,85 | 52.408.500 | | 2008-11-25 | 00:00:00 | 5,70 | 6,04 | 5,69 | 5,84 | 44.703.500 | | 2008-11-26 | 00:00:00 | 5,82 | 5,88 | 5,57 | 5,78 | 22.171.300 | | 2008-11-27 | 00:00:00 | 5,90 | 5,92 | 5,71 | 5,78 | 19.307.400 | | 2008-11-28 | 00:00:00 | 5,81 | 5,87 | 5,72 | 5,82 | 20.924.100 | | 2008-12-01 | 00:00:00 | 5,82 | 5,84 | 5,30 | 5,37 | 37.285.200 | | 2008-12-02 | 00:00:00 | 5,31 | 5,70 | 5,21 | 5,66 | 46.692.200 | | 2008-12-03 | 00:00:00 | 5,66 | 5,79 | 5,47 | 5,77 | 31.074.300 | | 2008-12-04 | 00:00:00 | 5,72 | 5,88 | 5,55 | 5,69 | 34.625.700 | | 2008-12-05 | 00:00:00 | 5,59 | 5,61 | 5,22 | 5,30 | 42.874.800 | | 2008-12-08 | 00:00:00 | 5,55 | 5,82 | 5,55 | 5,82 | 32.664.400 | | 2008-12-09 | 00:00:00 | 5,68 | 5,88 | 5,62 | 5,65 | 33.492.600 | | 2008-12-10 | 00:00:00 | 5,71 | 5,87 | 5,65 | 5,83 | 24.505.800 | | 2008-12-11 | 00:00:00 | 5,78 | 5,89 | 5,72 | 5,84 | 19.304.400 | | 2008-12-12 | 00:00:00 | 5,61 | 5,72 | 5,48 | 5,69 | 24.902.300 | | 2008-12-15 | 00:00:00 | 5,80 | 5,87 | 5,66 | 5,75 | 19.810.600 | | 2008-12-16 | 00:00:00 | 5,70 | 5,90 | 5,70 | 5,90 | 24.431.000 | | 2008-12-17 | 00:00:00 | 5,96 | 5,96 | 5,82 | 5,94 | 32.269.400 | | 2008-12-18 | 00:00:00 | 5,95 | 6,22 | 5,94 | 6,10 | 51.350.200 | | 2008-12-19 | 00:00:00 | 6,01 | 6,25 | 6,01 | 6,22 | 45.561.700 | | 2008-12-22 | 00:00:00 | 6,28 | 6,28 | 6,12 | 6,15 | 28.542.900 | | 2008-12-23 | 00:00:00 | 6,15 | 6,24 | 6,14 | 6,17 | 12.727.300 | | 2008-12-29 | 00:00:00 | 6,25 | 6,30 | 6,18 | 6,25 | 13.421.800 | | 2008-12-30 | 00:00:00 | 6,30 | 6,57 | 6,29 | 6,54 | 21.807.800 | | 2009-01-02 | 00:00:00 | 6,31 | 6,59 | 6,31 | 6,59 | 21.974.900 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
