(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 | | 2003-08-13 | 00:00:00 | 3,76 | 3,78 | 3,72 | 3,75 | 9.225.500 | | 2003-08-14 | 00:00:00 | 3,75 | 3,79 | 3,74 | 3,79 | 8.669.900 | | 2003-08-15 | 00:00:00 | 3,79 | 3,79 | 3,79 | 3,79 | 0 | | 2003-08-18 | 00:00:00 | 3,81 | 3,86 | 3,79 | 3,86 | 58.818.400 | | 2003-08-19 | 00:00:00 | 3,86 | 3,87 | 3,82 | 3,83 | 20.821.500 | | 2003-08-20 | 00:00:00 | 3,84 | 3,85 | 3,81 | 3,85 | 11.563.800 | | 2003-08-21 | 00:00:00 | 3,86 | 3,88 | 3,82 | 3,85 | 80.757.300 | | 2003-08-22 | 00:00:00 | 3,86 | 3,91 | 3,84 | 3,89 | 29.289.900 | | 2003-08-25 | 00:00:00 | 3,89 | 3,91 | 3,88 | 3,90 | 9.106.800 | | 2003-08-26 | 00:00:00 | 3,90 | 3,93 | 3,87 | 3,87 | 16.717.600 | | 2003-08-27 | 00:00:00 | 3,88 | 3,90 | 3,87 | 3,88 | 10.177.400 | | 2003-08-28 | 00:00:00 | 3,90 | 3,92 | 3,86 | 3,88 | 14.897.600 | | 2003-08-29 | 00:00:00 | 3,89 | 3,91 | 3,86 | 3,87 | 16.060.600 | | 2003-09-01 | 00:00:00 | 3,90 | 3,93 | 3,88 | 3,90 | 9.733.700 | | 2003-09-02 | 00:00:00 | 3,90 | 3,91 | 3,86 | 3,86 | 17.992.100 | | 2003-09-03 | 00:00:00 | 3,87 | 3,88 | 3,79 | 3,81 | 69.869.000 | | 2003-09-04 | 00:00:00 | 3,83 | 3,84 | 3,76 | 3,81 | 75.268.600 | | 2003-09-05 | 00:00:00 | 3,80 | 3,84 | 3,80 | 3,83 | 40.001.800 | | 2003-09-08 | 00:00:00 | 3,86 | 3,87 | 3,83 | 3,84 | 33.541.300 | | 2003-09-09 | 00:00:00 | 3,84 | 3,86 | 3,80 | 3,83 | 10.163.900 | | 2003-09-10 | 00:00:00 | 3,83 | 3,85 | 3,80 | 3,83 | 11.407.700 | | 2003-09-11 | 00:00:00 | 3,83 | 3,84 | 3,80 | 3,83 | 8.212.300 | | 2003-09-12 | 00:00:00 | 3,86 | 3,86 | 3,79 | 3,80 | 7.216.200 | | 2003-09-15 | 00:00:00 | 3,82 | 3,82 | 3,75 | 3,77 | 14.460.700 | | 2003-09-16 | 00:00:00 | 3,78 | 3,81 | 3,76 | 3,80 | 13.711.300 | | 2003-09-17 | 00:00:00 | 3,81 | 3,83 | 3,77 | 3,78 | 23.822.200 | | 2003-09-18 | 00:00:00 | 3,77 | 3,83 | 3,77 | 3,81 | 26.846.200 | | 2003-09-19 | 00:00:00 | 3,84 | 3,84 | 3,80 | 3,84 | 87.295.500 | | 2003-09-22 | 00:00:00 | 3,81 | 3,81 | 3,73 | 3,76 | 89.537.800 | | 2003-09-23 | 00:00:00 | 3,80 | 3,80 | 3,72 | 3,74 | 28.883.900 | | 2003-09-24 | 00:00:00 | 3,75 | 3,76 | 3,71 | 3,71 | 14.939.700 | | 2003-09-25 | 00:00:00 | 3,68 | 3,71 | 3,65 | 3,70 | 75.547.900 | | 2003-09-26 | 00:00:00 | 3,69 | 3,70 | 3,64 | 3,66 | 24.813.300 | | 2003-09-29 | 00:00:00 | 3,68 | 3,69 | 3,64 | 3,64 | 15.730.900 | | 2003-09-30 | 00:00:00 | 3,65 | 3,67 | 3,60 | 3,61 | 92.036.400 | | 2003-10-01 | 00:00:00 | 3,63 | 3,68 | 3,62 | 3,66 | 103.418.200 | | 2003-10-02 | 00:00:00 | 3,68 | 3,68 | 3,64 | 3,66 | 31.029.500 | | 2003-10-03 | 00:00:00 | 3,66 | 3,70 | 3,64 | 3,70 | 18.466.100 | | 2003-10-06 | 00:00:00 | 3,69 | 3,70 | 3,66 | 3,67 | 14.142.500 | | 2003-10-07 | 00:00:00 | 3,69 | 3,69 | 3,64 | 3,67 | 11.713.800 | | 2003-10-08 | 00:00:00 | 3,64 | 3,69 | 3,63 | 3,67 | 15.857.100 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
