Mercados españoles cerrados

Iberdrola, S.A. (IBDRY)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,46+0,33 (+0,69%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202448,4248,5848,2748,4648,4643.333
18 abr 202448,2748,4148,0548,1348,1372.700
17 abr 202447,9248,0947,4648,0948,0964.800
16 abr 202447,5547,5547,1447,4147,41163.800
15 abr 202447,9348,0347,4747,6047,60240.800
12 abr 202447,9748,2047,5947,6047,60169.300
11 abr 202448,2748,2747,5447,9347,9375.500
10 abr 202447,7247,7246,9947,5047,5075.600
09 abr 202448,4748,5648,2548,4848,4836.200
08 abr 202448,5848,7748,5348,7248,7242.500
05 abr 202448,9548,9548,7048,9148,9152.200
04 abr 202449,8749,9149,2749,4549,45168.900
03 abr 202449,2949,5849,1949,4349,43121.000
02 abr 202449,2649,5049,2049,4449,44161.700
01 abr 202450,6750,6749,1549,6249,6288.000
28 mar 202449,9749,9749,6149,8549,85212.900
27 mar 202449,9750,5349,9750,5350,5381.900
26 mar 202449,6249,8049,5249,6249,62434.400
25 mar 202449,1249,5749,0749,4949,49223.000
22 mar 202448,9349,0248,7348,9648,9670.400
21 mar 202448,6449,1248,3948,4748,4740.000
20 mar 202447,8948,6147,8948,5748,5775.700
19 mar 202447,5347,8847,5347,6447,6449.200
18 mar 202447,7847,9247,6647,8047,8052.700
15 mar 202448,0748,1647,6647,8247,8263.600
14 mar 202447,3647,3647,0447,2647,2640.500
13 mar 202448,2048,3447,8948,0748,0741.200
12 mar 202447,9847,9847,3547,4947,4945.100
11 mar 202448,3848,4448,0848,4448,4467.500
08 mar 202448,4248,4747,9948,0248,0258.400
07 mar 202448,4548,6548,3148,6248,62162.600
06 mar 202447,6647,6647,0647,1447,1447.300
05 mar 202446,2146,7546,2046,5846,58890.600
04 mar 202445,4846,0345,4646,0246,02143.700
01 mar 202445,7245,7245,2445,5545,5545.800
29 feb 202446,0246,1945,7145,8845,88133.100
28 feb 202445,1945,5145,1945,5145,5174.900
27 feb 202445,4445,8245,4045,7045,70115.600
26 feb 202445,6545,6545,4745,5145,5195.200
23 feb 202445,9346,2445,8246,0446,0446.600
22 feb 202446,5646,6646,1846,4346,4373.300
21 feb 202447,2847,5047,1747,3847,38150.300
20 feb 202446,9147,3346,9146,9846,9872.000
16 feb 202446,3446,5746,1346,2646,2690.300
15 feb 202446,4946,9846,4646,9846,9854.000
14 feb 202446,2246,3946,1246,3746,3767.300
13 feb 202446,7546,7546,0446,2446,2479.500
12 feb 202446,2846,6946,2646,5546,5544.600
09 feb 202446,0146,3345,8046,3346,3384.200
08 feb 202445,7345,8345,5445,8345,8359.600
07 feb 202445,8646,2045,7246,1146,1152.400
06 feb 202446,0346,6246,0346,5746,5766.400
05 feb 202447,4047,5247,1547,2347,23334.700
02 feb 202448,0148,1847,5147,7647,76430.600
01 feb 202447,8248,6247,7348,6048,6073.600
31 ene 202448,4548,5648,0048,0148,0132.300
30 ene 202448,0148,2047,9048,0348,0350.000
29 ene 202447,1847,8147,1547,8147,8143.800
26 ene 202447,7147,7147,4047,5747,5730.200
25 ene 202447,9248,1247,6148,1248,12166.800
24 ene 202448,7148,7848,1148,1148,11432.400
23 ene 202448,0348,0847,7948,0448,0442.700
22 ene 202449,0449,1748,6948,7148,71110.200
19 ene 202448,7049,0448,5749,0249,0245.800
18 ene 202449,2949,2948,7948,9448,9470.100
17 ene 202449,7249,7549,3449,6449,64407.700
16 ene 202450,3450,4050,0050,0750,07367.600
12 ene 202451,0351,2851,0151,1851,1876.000
11 ene 202450,8251,2550,2650,5750,57295.900
10 ene 202450,9551,1650,8451,1051,1065.400
09 ene 202450,7051,0250,7051,0051,0058.000
09 ene 20240.874 Dividendo
08 ene 202452,5952,9652,4852,5451,6732.200
05 ene 202452,5052,9152,3052,6051,7325.400
04 ene 202452,4952,8852,4552,8852,0032.200
03 ene 202451,6851,9951,6251,6650,8035.700
02 ene 202451,8652,4151,8651,9451,0840.000
29 dic 202352,5352,7652,3752,5051,6334.000
28 dic 202352,5352,7552,3352,3551,4841.300
27 dic 202352,3452,7152,3452,6551,7724.700
26 dic 202351,9552,6951,8452,6751,7938.200
22 dic 202352,4352,5152,0052,1351,2637.400
21 dic 202351,8551,9751,6151,9751,1172.200
20 dic 202351,5051,6251,0951,2050,3547.100
19 dic 202351,8951,9751,7451,9351,0749.400
18 dic 202351,5151,6551,0451,1250,27157.400
15 dic 202351,1051,4650,8551,1750,3236.700
14 dic 202352,2252,2251,7651,7650,9046.900
13 dic 202350,5151,6650,4251,6650,80856.700
12 dic 202350,4750,5950,3850,5049,6632.200
11 dic 202350,5250,7350,4250,5649,7232.800
08 dic 202350,7050,9650,6350,9350,0845.500
07 dic 202350,5750,9150,5250,7349,89116.500
06 dic 202350,2650,5050,1350,2149,3735.500
05 dic 202350,1050,3249,9050,0949,2658.900
04 dic 202349,6850,0749,6849,9949,16165.700
01 dic 202349,5149,9249,4149,9249,0958.800
30 nov 202349,4749,5949,2249,5148,6972.500
29 nov 202350,0850,1749,5249,5248,70107.800
28 nov 202349,4649,7949,4249,4348,6156.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...