(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-12-03 | 00:00:00 | 3,63 | 3,66 | 3,62 | 3,65 | 10.722.600 | | 2003-12-04 | 00:00:00 | 3,64 | 3,65 | 3,61 | 3,62 | 18.149.300 | | 2003-12-05 | 00:00:00 | 3,62 | 3,62 | 3,58 | 3,62 | 24.467.100 | | 2003-12-08 | 00:00:00 | 3,62 | 3,62 | 3,62 | 3,62 | 0 | | 2003-12-09 | 00:00:00 | 3,59 | 3,62 | 3,58 | 3,62 | 24.847.200 | | 2003-12-10 | 00:00:00 | 3,62 | 3,62 | 3,59 | 3,61 | 23.482.400 | | 2003-12-11 | 00:00:00 | 3,60 | 3,64 | 3,60 | 3,64 | 15.079.500 | | 2003-12-12 | 00:00:00 | 3,66 | 3,68 | 3,65 | 3,67 | 22.790.600 | | 2003-12-15 | 00:00:00 | 3,71 | 3,72 | 3,69 | 3,69 | 62.503.000 | | 2003-12-16 | 00:00:00 | 3,70 | 3,74 | 3,69 | 3,73 | 105.592.800 | | 2003-12-17 | 00:00:00 | 3,74 | 3,79 | 3,74 | 3,78 | 35.885.600 | | 2003-12-18 | 00:00:00 | 3,78 | 3,85 | 3,78 | 3,84 | 50.468.100 | | 2003-12-19 | 00:00:00 | 3,83 | 3,85 | 3,80 | 3,85 | 120.260.900 | | 2003-12-22 | 00:00:00 | 3,84 | 3,87 | 3,83 | 3,87 | 107.008.800 | | 2003-12-23 | 00:00:00 | 3,87 | 3,90 | 3,86 | 3,90 | 54.947.400 | | 2003-12-24 | 00:00:00 | 3,90 | 3,90 | 3,90 | 3,90 | 0 | | 2003-12-25 | 00:00:00 | 3,90 | 3,90 | 3,90 | 3,90 | 0 | | 2003-12-26 | 00:00:00 | 3,90 | 3,90 | 3,90 | 3,90 | 0 | | 2003-12-29 | 00:00:00 | 3,91 | 3,94 | 3,91 | 3,94 | 84.528.100 | | 2003-12-30 | 00:00:00 | 3,99 | 3,99 | 3,91 | 3,92 | 27.699.800 | | 2003-12-31 | 00:00:00 | 3,92 | 3,92 | 3,92 | 3,92 | 0 | | 2004-01-01 | 00:00:00 | 3,92 | 3,92 | 3,92 | 3,92 | 0 | | 2004-01-02 | 00:00:00 | 3,86 | 3,88 | 3,85 | 3,88 | 15.870.800 | | 2004-01-05 | 00:00:00 | 3,88 | 3,89 | 3,85 | 3,89 | 73.720.000 | | 2004-01-06 | 00:00:00 | 3,89 | 3,89 | 3,89 | 3,89 | 0 | | 2004-01-07 | 00:00:00 | 3,89 | 3,90 | 3,79 | 3,85 | 89.479.000 | | 2004-01-08 | 00:00:00 | 3,82 | 3,85 | 3,79 | 3,82 | 25.218.800 | | 2004-01-09 | 00:00:00 | 3,84 | 3,85 | 3,80 | 3,82 | 33.899.100 | | 2004-01-12 | 00:00:00 | 3,82 | 3,84 | 3,81 | 3,83 | 13.544.200 | | 2004-01-13 | 00:00:00 | 3,84 | 3,89 | 3,83 | 3,88 | 14.423.900 | | 2004-01-14 | 00:00:00 | 3,85 | 3,89 | 3,85 | 3,88 | 19.878.500 | | 2004-01-15 | 00:00:00 | 3,89 | 3,89 | 3,86 | 3,88 | 31.319.200 | | 2004-01-16 | 00:00:00 | 3,87 | 3,90 | 3,81 | 3,85 | 45.244.000 | | 2004-01-19 | 00:00:00 | 3,85 | 3,88 | 3,84 | 3,85 | 11.601.500 | | 2004-01-20 | 00:00:00 | 3,84 | 3,87 | 3,83 | 3,86 | 21.552.100 | | 2004-01-21 | 00:00:00 | 3,86 | 3,88 | 3,85 | 3,88 | 36.330.100 | | 2004-01-22 | 00:00:00 | 3,88 | 3,90 | 3,86 | 3,88 | 14.025.100 | | 2004-01-23 | 00:00:00 | 3,89 | 3,91 | 3,87 | 3,90 | 13.720.700 | | 2004-01-26 | 00:00:00 | 3,91 | 3,91 | 3,86 | 3,86 | 16.597.600 | | 2004-01-27 | 00:00:00 | 3,87 | 3,90 | 3,85 | 3,86 | 19.658.000 | | 2004-01-28 | 00:00:00 | 3,85 | 3,90 | 3,85 | 3,90 | 46.602.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
