(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 | | 2009-01-02 | 00:00:00 | 6,31 | 6,59 | 6,31 | 6,59 | 21.974.900 | | 2009-01-05 | 00:00:00 | 6,62 | 6,76 | 6,58 | 6,76 | 21.814.200 | | 2009-01-06 | 00:00:00 | 6,78 | 6,82 | 6,67 | 6,72 | 15.218.200 | | 2009-01-07 | 00:00:00 | 6,72 | 6,74 | 6,38 | 6,52 | 21.128.000 | | 2009-01-08 | 00:00:00 | 6,44 | 6,57 | 6,34 | 6,46 | 26.105.000 | | 2009-01-09 | 00:00:00 | 6,53 | 6,53 | 6,20 | 6,26 | 24.902.600 | | 2009-01-12 | 00:00:00 | 6,26 | 6,29 | 6,14 | 6,17 | 18.361.400 | | 2009-01-13 | 00:00:00 | 6,10 | 6,21 | 6,02 | 6,21 | 25.707.900 | | 2009-01-14 | 00:00:00 | 6,25 | 6,29 | 5,86 | 5,94 | 30.018.000 | | 2009-01-15 | 00:00:00 | 5,95 | 6,05 | 5,82 | 5,92 | 21.090.000 | | 2009-01-16 | 00:00:00 | 6,05 | 6,15 | 5,92 | 5,93 | 20.678.500 | | 2009-01-19 | 00:00:00 | 6,02 | 6,15 | 5,88 | 5,97 | 22.219.500 | | 2009-01-20 | 00:00:00 | 5,98 | 6,21 | 5,93 | 6,09 | 29.599.800 | | 2009-01-21 | 00:00:00 | 6,07 | 6,14 | 5,91 | 6,00 | 24.551.600 | | 2009-01-22 | 00:00:00 | 6,03 | 6,19 | 5,96 | 6,01 | 21.032.500 | | 2009-01-23 | 00:00:00 | 5,99 | 6,14 | 5,91 | 6,10 | 20.921.400 | | 2009-01-26 | 00:00:00 | 6,09 | 6,19 | 6,03 | 6,15 | 23.900.300 | | 2009-01-27 | 00:00:00 | 6,19 | 6,19 | 6,05 | 6,15 | 17.155.500 | | 2009-01-28 | 00:00:00 | 6,25 | 6,29 | 6,16 | 6,24 | 26.569.300 | | 2009-01-29 | 00:00:00 | 6,23 | 6,23 | 6,02 | 6,05 | 19.378.600 | | 2009-01-30 | 00:00:00 | 6,11 | 6,13 | 5,97 | 6,08 | 21.179.000 | | 2009-02-02 | 00:00:00 | 6,02 | 6,07 | 5,86 | 5,95 | 19.376.700 | | 2009-02-03 | 00:00:00 | 6,05 | 6,09 | 5,92 | 6,07 | 21.624.500 | | 2009-02-04 | 00:00:00 | 6,08 | 6,08 | 5,82 | 6,00 | 32.586.500 | | 2009-02-05 | 00:00:00 | 5,90 | 5,96 | 5,67 | 5,82 | 44.877.200 | | 2009-02-06 | 00:00:00 | 5,86 | 5,87 | 5,68 | 5,85 | 31.912.800 | | 2009-02-09 | 00:00:00 | 5,86 | 5,89 | 5,75 | 5,81 | 29.317.000 | | 2009-02-10 | 00:00:00 | 5,75 | 5,88 | 5,68 | 5,68 | 23.603.200 | | 2009-02-11 | 00:00:00 | 5,66 | 5,68 | 5,52 | 5,57 | 23.485.400 | | 2009-02-12 | 00:00:00 | 5,53 | 5,56 | 5,43 | 5,51 | 33.039.900 | | 2009-02-13 | 00:00:00 | 5,56 | 5,63 | 5,49 | 5,51 | 21.360.800 | | 2009-02-16 | 00:00:00 | 5,49 | 5,52 | 5,35 | 5,40 | 17.029.300 | | 2009-02-17 | 00:00:00 | 5,35 | 5,67 | 5,34 | 5,54 | 43.195.200 | | 2009-02-18 | 00:00:00 | 5,58 | 5,58 | 5,30 | 5,42 | 32.149.100 | | 2009-02-19 | 00:00:00 | 5,44 | 5,75 | 5,43 | 5,65 | 36.652.100 | | 2009-02-20 | 00:00:00 | 5,55 | 5,68 | 5,46 | 5,46 | 31.222.600 | | 2009-02-23 | 00:00:00 | 5,54 | 5,55 | 5,37 | 5,38 | 22.536.300 | | 2009-02-24 | 00:00:00 | 5,33 | 5,36 | 5,21 | 5,27 | 35.444.700 | | 2009-02-25 | 00:00:00 | 5,37 | 5,46 | 5,18 | 5,30 | 32.831.500 | | 2009-02-26 | 00:00:00 | 5,29 | 5,44 | 5,25 | 5,38 | 31.983.800 | | 2009-02-27 | 00:00:00 | 5,35 | 5,35 | 5,13 | 5,20 | 32.427.600 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
