Mercados españoles abiertos en 1 hr 59 mins

Iberdrola, S.A. (IBDSF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,92+0,29 (+2,30%)
Al cierre: 01:49PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202412,9512,9512,8112,9212,9210.600
06 may 202412,6312,6312,4912,6312,6315.500
03 may 202412,4412,6212,4412,5812,582500
02 may 202412,5012,6012,4512,6012,604200
01 may 202412,6912,6911,7712,4712,472200
30 abr 202412,1712,4112,1712,4112,414100
29 abr 202412,5712,5712,5412,5412,5410.000
26 abr 202412,6712,6712,4012,4012,404500
25 abr 202412,3412,3412,2212,3412,344000
24 abr 202412,2712,3912,2712,3912,399100
23 abr 202412,3612,3612,2912,3312,3312.200
22 abr 202412,1412,3412,1412,3312,332500
19 abr 202412,1812,1912,0012,0812,0872.600
18 abr 202412,1612,1612,1212,1212,123600
17 abr 202412,1612,1612,0212,0312,039700
16 abr 202412,0912,0911,8811,9311,9321.300
15 abr 202412,1512,1512,0212,0412,0410.000
12 abr 202412,1512,1512,0012,0012,0010.200
11 abr 202412,0612,0611,9712,0012,003900
10 abr 202411,9411,9411,8811,8911,894900
09 abr 202412,1812,1812,0012,0812,0812.400
08 abr 202412,3212,3212,1712,1912,194800
05 abr 202412,3212,3212,1312,2412,244800
04 abr 202412,5112,5112,4512,4512,4512.300
03 abr 202412,3612,3912,3512,3912,395900
02 abr 202412,4012,4012,3812,3812,383500
01 abr 202412,9012,9012,1912,1912,1910.900
28 mar 202412,7012,7012,5112,5112,5111.200
27 mar 202412,4012,7012,4012,5912,597300
26 mar 202412,5012,5012,4612,4612,466900
25 mar 202412,3412,3812,3212,3212,3210.900
22 mar 202412,4812,4812,3112,3112,314000
21 mar 202412,2812,3112,2212,2212,2212.200
20 mar 202412,2512,2512,1012,1012,104200
19 mar 202412,1512,1511,8611,9511,9510.900
18 mar 202412,0612,0611,8911,8911,8913.600
15 mar 202412,0912,1011,8012,0212,0215.200
14 mar 202411,8711,9111,8711,9011,904700
13 mar 202411,9412,4511,9012,1412,144300
12 mar 202412,0812,0811,7611,7611,766600
11 mar 202412,3012,3011,9512,1712,1724.100
08 mar 202412,0112,1912,0012,1412,147200
07 mar 202412,0212,3312,0212,2912,29685.000
06 mar 202411,9211,9911,8111,8811,882900
05 mar 202411,6511,8211,5811,5811,58565.600
04 mar 202411,6011,6911,3511,6411,6413.000
01 mar 202411,5311,5611,3011,5111,519200
29 feb 202411,6311,6311,5011,5811,5845.400
28 feb 202411,4011,4311,4011,4311,435700
27 feb 202411,4511,6011,3311,4811,487400
26 feb 202411,6511,6511,3911,4011,409000
23 feb 202411,5611,5911,4311,4311,438400
22 feb 202411,7111,7511,6211,7111,7111.300
21 feb 202411,8711,9011,7711,7711,774900
20 feb 202411,8511,8811,7111,8611,8614.500
16 feb 202411,6811,6811,4911,5811,5821.800
15 feb 202411,5511,7611,5511,7611,7632.800
14 feb 202411,6311,8011,5611,5611,5613.500
13 feb 202411,6911,6911,5211,6411,646100
12 feb 202411,6611,6911,5111,6911,694500
09 feb 202411,4711,5811,4711,5711,579900
08 feb 202411,4511,4511,3711,4311,435500
07 feb 202411,5511,6011,4011,4411,4412.500
06 feb 202411,6211,6511,6211,6511,657700
05 feb 202412,1512,1511,7911,9911,99108.900
02 feb 202412,0412,1111,8512,0112,014100
01 feb 202412,0512,1812,0212,1612,164300
31 ene 202412,2012,2112,1912,1912,193200
30 ene 202412,2512,2511,8911,9011,904100
29 ene 202411,9812,0011,9012,0012,003300
26 ene 202412,0512,0511,9011,9811,985400
25 ene 202412,1112,1111,9312,0012,003700
24 ene 202412,1112,5212,0312,0312,036200
23 ene 202411,9512,1311,9311,9311,9338.500
22 ene 202412,3212,3812,1612,1712,177400
19 ene 202412,2712,2912,2712,2912,296700
18 ene 202412,3812,5212,2412,3312,332700
17 ene 202412,5012,5012,3112,4812,4811.100
16 ene 202412,9012,9012,6712,6912,694600
12 ene 202412,8512,8612,7012,8612,868000
11 ene 202412,8512,8512,4912,7512,7528.800
10 ene 202412,8212,8312,8012,8212,823800
09 ene 202412,6212,8812,6212,8712,874400
09 ene 20240.221 Dividendo
08 ene 202413,2613,3813,1213,3813,1622.900
05 ene 202413,1513,2513,0713,2513,034800
04 ene 202413,1113,2213,1113,1612,943300
03 ene 202412,9113,1212,8912,9312,7210.900
02 ene 202413,0813,1012,9913,0912,875300
29 dic 202313,2613,2613,0113,2213,004100
28 dic 202313,4613,4613,2013,2012,985100
27 dic 202313,4213,4213,2013,2213,0019.200
26 dic 202313,1813,2013,1813,2012,983800
22 dic 202313,0313,2513,0313,1912,979200
21 dic 202313,2013,2012,9612,9712,76154.800
20 dic 202312,9913,0512,9912,9912,782200
19 dic 202313,0913,1312,9413,1312,918400
18 dic 202312,8112,9912,8112,8312,623100
15 dic 202312,8912,9612,6712,9612,7512.900
14 dic 202313,1513,1512,9713,0012,799900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...