(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 | | 2018-07-30 | 00:00:00 | 6,63 | 6,68 | 6,59 | 6,62 | 7.467.883 | | 2018-07-31 | 00:00:00 | 6,62 | 6,68 | 6,60 | 6,65 | 14.155.514 | | 2018-08-01 | 00:00:00 | 6,64 | 6,67 | 6,53 | 6,58 | 14.547.305 | | 2018-08-02 | 00:00:00 | 6,57 | 6,61 | 6,54 | 6,56 | 23.783.412 | | 2018-08-03 | 00:00:00 | 6,58 | 6,58 | 6,53 | 6,57 | 13.539.196 | | 2018-08-06 | 00:00:00 | 6,58 | 6,60 | 6,53 | 6,55 | 11.496.885 | | 2018-08-07 | 00:00:00 | 6,56 | 6,59 | 6,56 | 6,56 | 6.813.751 | | 2018-08-08 | 00:00:00 | 6,56 | 6,60 | 6,51 | 6,57 | 13.067.806 | | 2018-08-09 | 00:00:00 | 6,59 | 6,59 | 6,53 | 6,55 | 7.848.486 | | 2018-08-10 | 00:00:00 | 6,50 | 6,54 | 6,49 | 6,52 | 19.517.328 | | 2018-08-13 | 00:00:00 | 6,50 | 6,54 | 6,47 | 6,51 | 19.803.990 | | 2018-08-14 | 00:00:00 | 6,54 | 6,58 | 6,53 | 6,54 | 12.818.469 | | 2018-08-15 | 00:00:00 | 6,56 | 6,56 | 6,44 | 6,48 | 25.901.707 | | 2018-08-16 | 00:00:00 | 6,49 | 6,52 | 6,46 | 6,50 | 13.187.160 | | 2018-08-17 | 00:00:00 | 6,52 | 6,54 | 6,47 | 6,50 | 14.402.568 | | 2018-08-20 | 00:00:00 | 6,51 | 6,53 | 6,47 | 6,50 | 7.003.581 | | 2018-08-21 | 00:00:00 | 6,49 | 6,54 | 6,48 | 6,50 | 9.204.367 | | 2018-08-22 | 00:00:00 | 6,50 | 6,51 | 6,42 | 6,49 | 20.813.547 | | 2018-08-23 | 00:00:00 | 6,49 | 6,51 | 6,46 | 6,47 | 10.074.093 | | 2018-08-24 | 00:00:00 | 6,46 | 6,51 | 6,45 | 6,50 | 9.416.618 | | 2018-08-27 | 00:00:00 | 6,53 | 6,53 | 6,47 | 6,50 | 5.643.283 | | 2018-08-28 | 00:00:00 | 6,50 | 6,52 | 6,46 | 6,48 | 12.538.673 | | 2018-08-29 | 00:00:00 | 6,50 | 6,53 | 6,48 | 6,51 | 7.866.110 | | 2018-08-30 | 00:00:00 | 6,50 | 6,52 | 6,45 | 6,48 | 10.132.322 | | 2018-08-31 | 00:00:00 | 6,46 | 6,46 | 6,40 | 6,42 | 23.773.017 | | 2018-09-03 | 00:00:00 | 6,40 | 6,44 | 6,38 | 6,40 | 6.574.988 | | 2018-09-04 | 00:00:00 | 6,44 | 6,44 | 6,36 | 6,40 | 26.404.116 | | 2018-09-05 | 00:00:00 | 6,38 | 6,40 | 6,33 | 6,34 | 14.170.977 | | 2018-09-06 | 00:00:00 | 6,32 | 6,33 | 6,27 | 6,30 | 16.656.787 | | 2018-09-07 | 00:00:00 | 6,29 | 6,33 | 6,21 | 6,23 | 16.954.956 | | 2018-09-10 | 00:00:00 | 6,30 | 6,34 | 6,21 | 6,31 | 13.624.256 | | 2018-09-11 | 00:00:00 | 6,30 | 6,32 | 6,24 | 6,32 | 9.906.493 | | 2018-09-12 | 00:00:00 | 6,31 | 6,31 | 6,22 | 6,26 | 17.892.682 | | 2018-09-13 | 00:00:00 | 6,26 | 6,31 | 6,24 | 6,25 | 10.160.201 | | 2018-09-14 | 00:00:00 | 6,25 | 6,29 | 6,23 | 6,25 | 11.823.936 | | 2018-09-24 | 00:00:00 | 6,47 | 6,49 | 6,35 | 6,37 | 13.769.695 | | 2018-09-25 | 00:00:00 | 6,37 | 6,38 | 6,31 | 6,32 | 19.502.099 | | 2018-09-26 | 00:00:00 | 6,33 | 6,37 | 6,31 | 6,36 | 7.283.978 | | 2018-09-27 | 00:00:00 | 6,37 | 6,45 | 6,33 | 6,42 | 9.398.405 | | 2018-09-28 | 00:00:00 | 6,38 | 6,39 | 6,31 | 6,34 | 15.616.067 | | 2018-10-01 | 00:00:00 | 6,36 | 6,41 | 6,34 | 6,36 | 14.154.441 | | | << < 81 82 83 84 85 86 87 > >> |
|
