(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 2024-05-06 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2017-10-27 | 00:00:00 | 6,73 | 6,84 | 6,66 | 6,68 | 19.555.441 | | 2017-10-30 | 00:00:00 | 6,72 | 6,90 | 6,71 | 6,86 | 21.225.212 | | 2017-10-31 | 00:00:00 | 6,90 | 6,96 | 6,84 | 6,94 | 33.041.243 | | 2017-11-01 | 00:00:00 | 6,98 | 6,98 | 6,89 | 6,91 | 13.287.092 | | 2017-11-02 | 00:00:00 | 6,92 | 6,94 | 6,89 | 6,90 | 13.090.193 | | 2017-12-08 | 00:00:00 | 6,75 | 6,77 | 6,69 | 6,72 | 9.162.510 | | 2017-12-11 | 00:00:00 | 6,72 | 6,73 | 6,65 | 6,71 | 7.407.484 | | 2017-12-12 | 00:00:00 | 6,75 | 6,75 | 6,67 | 6,72 | 19.118.284 | | 2017-12-13 | 00:00:00 | 6,68 | 6,73 | 6,62 | 6,63 | 19.077.603 | | 2017-12-14 | 00:00:00 | 6,62 | 6,66 | 6,52 | 6,52 | 19.658.696 | | 2017-12-15 | 00:00:00 | 6,53 | 6,64 | 6,51 | 6,58 | 30.890.282 | | 2017-12-18 | 00:00:00 | 6,62 | 6,68 | 6,60 | 6,64 | 27.408.742 | | 2017-12-19 | 00:00:00 | 6,66 | 6,67 | 6,53 | 6,53 | 10.846.007 | | 2017-12-20 | 00:00:00 | 6,55 | 6,59 | 6,47 | 6,58 | 19.781.875 | | 2017-12-21 | 00:00:00 | 6,59 | 6,60 | 6,50 | 6,58 | 29.815.943 | | 2017-12-22 | 00:00:00 | 6,50 | 6,58 | 6,49 | 6,52 | 20.369.264 | | 2017-12-27 | 00:00:00 | 6,50 | 6,56 | 6,47 | 6,51 | 13.774.365 | | 2017-12-28 | 00:00:00 | 6,51 | 6,52 | 6,46 | 6,46 | 7.537.093 | | 2017-12-29 | 00:00:00 | 6,47 | 6,50 | 6,46 | 6,46 | 16.344.603 | | 2018-01-02 | 00:00:00 | 6,50 | 6,51 | 6,40 | 6,40 | 20.436.928 | | 2018-01-03 | 00:00:00 | 6,42 | 6,44 | 6,39 | 6,44 | 40.678.452 | | 2018-01-04 | 00:00:00 | 6,44 | 6,66 | 6,44 | 6,66 | 54.312.699 | | 2018-01-05 | 00:00:00 | 6,67 | 6,75 | 6,62 | 6,74 | 18.681.354 | | 2018-01-08 | 00:00:00 | 6,75 | 6,77 | 6,68 | 6,68 | 11.748.272 | | 2018-01-09 | 00:00:00 | 6,69 | 6,71 | 6,58 | 6,60 | 13.155.926 | | 2018-01-10 | 00:00:00 | 6,58 | 6,61 | 6,51 | 6,53 | 16.538.068 | | 2018-01-11 | 00:00:00 | 6,46 | 6,51 | 6,42 | 6,48 | 22.692.928 | | 2018-01-12 | 00:00:00 | 6,49 | 6,55 | 6,48 | 6,53 | 14.504.474 | | 2018-01-15 | 00:00:00 | 6,54 | 6,60 | 6,53 | 6,57 | 13.955.899 | | 2018-01-16 | 00:00:00 | 6,60 | 6,75 | 6,59 | 6,70 | 24.874.217 | | 2018-01-17 | 00:00:00 | 6,69 | 6,72 | 6,65 | 6,71 | 22.751.969 | | 2018-01-18 | 00:00:00 | 6,73 | 6,73 | 6,61 | 6,65 | 22.826.035 | | 2018-01-19 | 00:00:00 | 6,64 | 6,71 | 6,59 | 6,68 | 42.812.300 | | 2018-01-22 | 00:00:00 | 6,69 | 6,72 | 6,67 | 6,68 | 15.873.049 | | 2018-01-23 | 00:00:00 | 6,72 | 6,77 | 6,69 | 6,73 | 21.659.667 | | 2018-01-24 | 00:00:00 | 6,69 | 6,76 | 6,69 | 6,75 | 15.959.216 | | 2018-01-25 | 00:00:00 | 6,77 | 6,80 | 6,68 | 6,72 | 16.910.421 | | 2018-01-26 | 00:00:00 | 6,77 | 6,77 | 6,69 | 6,69 | 11.015.146 | | 2018-01-29 | 00:00:00 | 6,67 | 6,67 | 6,59 | 6,62 | 12.632.709 | | 2018-01-30 | 00:00:00 | 6,58 | 6,61 | 6,52 | 6,55 | 13.058.564 | | 2018-01-31 | 00:00:00 | 6,55 | 6,57 | 6,52 | 6,56 | 14.408.812 | | | << < 81 82 83 84 85 86 87 > >> |
|
