(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-01 | 00:00:00 | 3,34 | 3,34 | 3,34 | 3,34 | 0 | | 2003-01-02 | 00:00:00 | 3,26 | 3,34 | 3,26 | 3,34 | 10.215.300 | | 2003-01-03 | 00:00:00 | 3,32 | 3,37 | 3,28 | 3,35 | 88.411.800 | | 2003-01-06 | 00:00:00 | 3,35 | 3,35 | 3,35 | 3,35 | 0 | | 2003-01-07 | 00:00:00 | 3,35 | 3,37 | 3,33 | 3,35 | 123.384.800 | | 2003-01-08 | 00:00:00 | 3,34 | 3,42 | 3,34 | 3,40 | 11.557.900 | | 2003-01-09 | 00:00:00 | 3,39 | 3,50 | 3,37 | 3,48 | 18.788.400 | | 2003-01-10 | 00:00:00 | 3,46 | 3,49 | 3,39 | 3,44 | 9.599.800 | | 2003-01-13 | 00:00:00 | 3,45 | 3,52 | 3,45 | 3,50 | 34.323.100 | | 2003-01-14 | 00:00:00 | 3,53 | 3,60 | 3,51 | 3,56 | 22.538.300 | | 2003-01-15 | 00:00:00 | 3,57 | 3,57 | 3,53 | 3,56 | 18.297.500 | | 2003-01-16 | 00:00:00 | 3,53 | 3,58 | 3,53 | 3,56 | 11.988.300 | | 2003-01-17 | 00:00:00 | 3,54 | 3,55 | 3,53 | 3,55 | 11.305.700 | | 2003-01-20 | 00:00:00 | 3,53 | 3,56 | 3,53 | 3,55 | 6.220.800 | | 2003-01-21 | 00:00:00 | 3,56 | 3,59 | 3,55 | 3,57 | 16.567.500 | | 2003-01-22 | 00:00:00 | 3,55 | 3,58 | 3,51 | 3,54 | 91.837.600 | | 2003-01-23 | 00:00:00 | 3,56 | 3,57 | 3,49 | 3,51 | 12.842.600 | | 2003-01-24 | 00:00:00 | 3,51 | 3,54 | 3,49 | 3,51 | 12.426.200 | | 2003-01-27 | 00:00:00 | 3,51 | 3,51 | 3,51 | 3,51 | 0 | | 2003-01-28 | 00:00:00 | 3,45 | 3,45 | 3,30 | 3,33 | 20.925.100 | | 2003-01-29 | 00:00:00 | 3,32 | 3,41 | 3,21 | 3,37 | 36.973.000 | | 2003-01-30 | 00:00:00 | 3,35 | 3,43 | 3,35 | 3,41 | 10.508.300 | | 2003-01-31 | 00:00:00 | 3,34 | 3,44 | 3,33 | 3,42 | 16.205.900 | | 2003-02-03 | 00:00:00 | 3,42 | 3,46 | 3,38 | 3,44 | 20.534.400 | | 2003-02-04 | 00:00:00 | 3,41 | 3,44 | 3,36 | 3,40 | 7.882.000 | | 2003-02-05 | 00:00:00 | 3,39 | 3,44 | 3,34 | 3,44 | 10.478.900 | | 2003-02-06 | 00:00:00 | 3,39 | 3,49 | 3,39 | 3,48 | 15.887.200 | | 2003-02-07 | 00:00:00 | 3,48 | 3,48 | 3,41 | 3,43 | 13.355.400 | | 2003-02-10 | 00:00:00 | 3,41 | 3,47 | 3,37 | 3,46 | 9.677.500 | | 2003-02-11 | 00:00:00 | 3,49 | 3,50 | 3,46 | 3,50 | 14.596.500 | | 2003-02-12 | 00:00:00 | 3,48 | 3,49 | 3,46 | 3,48 | 7.220.700 | | 2003-02-13 | 00:00:00 | 3,44 | 3,50 | 3,44 | 3,47 | 10.740.500 | | 2003-02-14 | 00:00:00 | 3,49 | 3,50 | 3,44 | 3,47 | 11.679.600 | | 2003-02-17 | 00:00:00 | 3,52 | 3,54 | 3,49 | 3,50 | 7.606.600 | | 2003-02-18 | 00:00:00 | 3,49 | 3,61 | 3,48 | 3,60 | 15.627.000 | | 2003-02-19 | 00:00:00 | 3,57 | 3,62 | 3,54 | 3,55 | 16.695.600 | | 2003-02-20 | 00:00:00 | 3,58 | 3,60 | 3,50 | 3,55 | 10.403.900 | | 2003-02-21 | 00:00:00 | 3,56 | 3,57 | 3,53 | 3,56 | 14.676.700 | | 2003-02-24 | 00:00:00 | 3,58 | 3,61 | 3,55 | 3,58 | 11.550.400 | | 2003-02-25 | 00:00:00 | 3,56 | 3,69 | 3,55 | 3,60 | 28.469.300 | | 2003-02-26 | 00:00:00 | 3,62 | 3,64 | 3,50 | 3,55 | 22.373.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
