Mercados españoles cerrados en 30 mins

Iberdrola, S.A. (1IBE.MI)

Milan - Milan Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,06+0,07 (+0,58%)
A partir del 12:03PM CEST. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jun 202411,9911,9911,9911,9911,99-
18 jun 202412,0612,0612,0612,1312,13100
17 jun 202412,1212,1212,1211,9711,977
14 jun 202412,1012,1712,1012,1612,16620
13 jun 202412,1212,1212,1012,1812,181650
12 jun 202412,1412,2012,1412,2112,2162
11 jun 202412,0512,0611,9712,0612,062190
10 jun 202412,1512,1512,1512,1512,15-
07 jun 202412,2912,2912,1612,1512,151279
06 jun 202412,3612,4212,3312,3512,352085
05 jun 202412,3512,3512,3312,3512,353122
04 jun 202412,3412,3412,3412,3412,34-
03 jun 202411,0212,2111,0212,2512,25684
31 may 202412,0612,0611,9512,0512,055400
30 may 202412,0212,0612,0212,0812,08511
29 may 202412,0612,1012,0511,9411,94643
28 may 202412,1312,1312,1312,1312,13-
27 may 202412,1312,1312,0912,1612,161607
24 may 202412,3212,3211,9511,9811,981613
23 may 202412,1212,1212,0512,1012,102128
22 may 202412,3012,3112,2512,2812,282700
21 may 202412,2312,3512,2212,2812,284018
20 may 202412,3812,6612,2912,3012,307966
17 may 202412,2812,2812,2012,3012,30251
16 may 202412,3812,4012,3112,3112,3116.430
15 may 202412,1812,3912,1812,3812,381970
14 may 202412,1912,1912,1612,1912,1953
13 may 202411,1012,2011,1012,1512,152313
10 may 202412,1312,5212,1312,1912,1911.240
09 may 202411,8611,9411,8511,9511,955650
08 may 202411,9711,9711,8611,9711,973202
07 may 202411,7311,9011,7311,8511,851581
06 may 202411,6511,6511,6511,6511,65870
03 may 202411,6811,6811,5111,5611,561643
02 may 202411,5711,5711,5711,5711,57-
30 abr 202411,8111,8111,5411,4811,484185
29 abr 202411,6511,6511,6511,6211,62457
26 abr 202411,6311,6311,6111,6011,60742
25 abr 202411,4111,4111,4111,4111,41-
24 abr 202411,5311,5311,5311,5111,51200
23 abr 202411,5511,5511,5511,5511,55-
22 abr 202411,4811,4811,3911,4311,43320
19 abr 202411,2111,2711,2111,3811,38151
18 abr 202411,3511,3611,3511,3611,36620
17 abr 202411,3111,3111,3111,2011,20400
16 abr 202411,1611,3511,1611,1411,141916
15 abr 202411,2411,2711,2411,2611,262681
12 abr 202411,1811,3511,1811,2611,262423
11 abr 202411,0211,0211,0211,1011,10709
10 abr 202411,1911,2811,1910,9710,97500
09 abr 202411,1911,1911,0911,1111,11799
08 abr 202411,1811,2211,1511,1911,19778
05 abr 202411,3511,3511,3511,2411,2480
04 abr 202411,4011,5011,4011,4411,443736
03 abr 202411,3611,4611,3611,4211,421557
02 abr 202411,4411,4911,3611,4311,431659
28 mar 202411,6411,6411,4811,4811,482222
27 mar 202411,4511,6511,4511,6411,641340
26 mar 202411,4411,4411,4411,4511,45100
25 mar 202412,2512,2511,2611,4011,40399
22 mar 202411,1511,3111,1511,3111,312304
21 mar 202411,1811,1811,1811,1411,14908
20 mar 202410,9911,1310,9911,0911,094678
19 mar 202410,9310,9310,9310,9810,98100
18 mar 202410,9810,9810,9810,9810,98-
15 mar 202411,0011,0311,0010,9710,975924
14 mar 202411,0411,0510,9810,8410,84960
13 mar 202411,0111,0510,9710,9610,964563
12 mar 202411,0511,0510,9310,8910,89651
11 mar 202410,9811,0410,9811,0611,06818
08 mar 202411,0511,1210,9410,9910,993732
07 mar 202410,9311,1510,9311,1111,113824
06 mar 202410,8610,8610,8610,7910,79200
05 mar 202410,6110,7410,5510,7810,786765
04 mar 202410,6010,6010,4810,6110,61737
01 mar 202410,6310,7010,6310,5110,511235
29 feb 202410,5910,6510,5910,6310,631150
28 feb 202410,5210,5210,4410,4710,47391
27 feb 202410,4910,4910,4310,5710,571294
26 feb 202410,6010,6010,4910,5210,52977
23 feb 202410,7010,7010,6410,6810,683021
22 feb 202410,7410,7810,7010,7810,781720
21 feb 202410,9510,9510,9510,9510,95-
20 feb 202410,9410,9410,9410,9410,94-
19 feb 202410,7710,8010,7710,8110,81787
16 feb 202410,7710,7710,7710,8010,8065
15 feb 202410,8110,8410,8110,8510,85610
14 feb 202410,6910,7410,6910,7710,7765
13 feb 202410,8510,8510,8010,7810,78919
12 feb 202410,7811,1810,7311,1811,182010
09 feb 202410,6010,6610,6010,6910,69203
08 feb 202410,6910,7010,6110,6110,61824
07 feb 202410,6510,6510,6510,6510,65-
06 feb 202410,7710,8410,7310,8510,8513.246
05 feb 202411,1411,1511,0111,0211,02334
02 feb 202411,1411,1411,1411,0411,0447
01 feb 202411,1311,1311,1311,1311,13-
31 ene 202411,1911,1911,1311,1511,15159
30 ene 202411,0211,0511,0211,1311,131160
29 ene 202410,9410,9710,9411,0211,02145
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...