(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 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-10-08 | 00:00:00 | 3,64 | 3,69 | 3,63 | 3,67 | 15.857.100 | | 2003-10-09 | 00:00:00 | 3,68 | 3,72 | 3,66 | 3,71 | 12.174.000 | | 2003-10-10 | 00:00:00 | 3,72 | 3,72 | 3,68 | 3,69 | 11.212.200 | | 2003-10-13 | 00:00:00 | 3,71 | 3,72 | 3,67 | 3,69 | 14.114.700 | | 2003-10-14 | 00:00:00 | 3,69 | 3,70 | 3,67 | 3,68 | 10.240.300 | | 2003-10-15 | 00:00:00 | 3,70 | 3,71 | 3,66 | 3,67 | 16.543.600 | | 2003-10-16 | 00:00:00 | 3,67 | 3,70 | 3,66 | 3,67 | 14.350.000 | | 2003-10-17 | 00:00:00 | 3,68 | 3,69 | 3,63 | 3,65 | 22.199.100 | | 2003-10-20 | 00:00:00 | 3,63 | 3,67 | 3,63 | 3,65 | 10.979.200 | | 2003-10-21 | 00:00:00 | 3,68 | 3,69 | 3,65 | 3,67 | 10.537.700 | | 2003-10-22 | 00:00:00 | 3,67 | 3,68 | 3,61 | 3,62 | 12.559.500 | | 2003-10-23 | 00:00:00 | 3,62 | 3,62 | 3,58 | 3,60 | 13.740.700 | | 2003-10-24 | 00:00:00 | 3,60 | 3,62 | 3,56 | 3,61 | 12.592.900 | | 2003-10-27 | 00:00:00 | 3,62 | 3,67 | 3,60 | 3,64 | 12.631.200 | | 2003-10-28 | 00:00:00 | 3,63 | 3,67 | 3,63 | 3,65 | 15.803.200 | | 2003-10-29 | 00:00:00 | 3,67 | 3,67 | 3,62 | 3,62 | 14.375.600 | | 2003-10-30 | 00:00:00 | 3,62 | 3,65 | 3,60 | 3,64 | 32.035.200 | | 2003-10-31 | 00:00:00 | 3,62 | 3,66 | 3,58 | 3,59 | 82.013.300 | | 2003-11-03 | 00:00:00 | 3,60 | 3,65 | 3,59 | 3,64 | 27.777.400 | | 2003-11-04 | 00:00:00 | 3,62 | 3,65 | 3,62 | 3,64 | 24.758.300 | | 2003-11-05 | 00:00:00 | 3,64 | 3,64 | 3,60 | 3,62 | 22.734.400 | | 2003-11-06 | 00:00:00 | 3,62 | 3,65 | 3,61 | 3,64 | 25.671.700 | | 2003-11-07 | 00:00:00 | 3,65 | 3,65 | 3,62 | 3,63 | 17.995.500 | | 2003-11-10 | 00:00:00 | 3,63 | 3,63 | 3,61 | 3,61 | 19.799.300 | | 2003-11-11 | 00:00:00 | 3,61 | 3,61 | 3,60 | 3,61 | 11.134.300 | | 2003-11-12 | 00:00:00 | 3,61 | 3,62 | 3,59 | 3,62 | 12.530.800 | | 2003-11-13 | 00:00:00 | 3,63 | 3,64 | 3,60 | 3,62 | 16.848.500 | | 2003-11-14 | 00:00:00 | 3,62 | 3,63 | 3,60 | 3,62 | 33.086.400 | | 2003-11-17 | 00:00:00 | 3,62 | 3,62 | 3,58 | 3,58 | 29.341.800 | | 2003-11-18 | 00:00:00 | 3,59 | 3,59 | 3,55 | 3,56 | 22.520.500 | | 2003-11-19 | 00:00:00 | 3,54 | 3,59 | 3,53 | 3,57 | 26.445.700 | | 2003-11-20 | 00:00:00 | 3,59 | 3,60 | 3,54 | 3,59 | 18.629.600 | | 2003-11-21 | 00:00:00 | 3,58 | 3,61 | 3,58 | 3,60 | 34.823.500 | | 2003-11-24 | 00:00:00 | 3,60 | 3,62 | 3,59 | 3,62 | 36.357.800 | | 2003-11-25 | 00:00:00 | 3,62 | 3,62 | 3,60 | 3,60 | 16.750.300 | | 2003-11-26 | 00:00:00 | 3,60 | 3,63 | 3,60 | 3,61 | 11.690.500 | | 2003-11-27 | 00:00:00 | 3,62 | 3,63 | 3,61 | 3,61 | 8.217.000 | | 2003-11-28 | 00:00:00 | 3,61 | 3,62 | 3,57 | 3,60 | 33.734.600 | | 2003-12-01 | 00:00:00 | 3,62 | 3,66 | 3,61 | 3,65 | 17.633.900 | | 2003-12-02 | 00:00:00 | 3,63 | 3,65 | 3,61 | 3,63 | 15.367.000 | | 2003-12-03 | 00:00:00 | 3,63 | 3,66 | 3,62 | 3,65 | 10.722.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
