Mercados españoles cerrados en 2 hrs 37 min

Iberdrola, S.A. (IBE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,91+0,01 (+0,09%)
A partir del 02:35PM CET. Mercado abierto.
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 202210,8810,9210,8610,9110,911.513.589
06 dic 202210,8910,9910,8610,9010,907.963.288
05 dic 202210,8110,9210,8010,9010,905.840.850
02 dic 202210,9510,9510,7710,8510,859.945.581
01 dic 202210,8010,9810,8010,9110,9111.002.857
30 nov 202210,7310,7810,6510,7810,7824.824.478
29 nov 202210,7810,7810,5410,6510,6523.021.369
28 nov 202210,8210,8810,7210,7610,768.803.748
25 nov 202210,7910,8610,7510,8210,829.266.215
24 nov 202210,8110,8610,7710,7910,7910.128.231
23 nov 202210,7710,8210,6410,7610,767.510.088
22 nov 202210,6510,8510,6510,7710,778.610.325
21 nov 202210,5710,7310,5710,6310,636.144.575
18 nov 202210,6010,6310,5110,5910,5925.253.626
17 nov 202210,4610,5210,3610,4910,4910.976.473
16 nov 202210,3910,5210,3410,4810,489.217.424
15 nov 202210,5410,5910,4510,4810,487.739.395
14 nov 202210,3910,5810,3410,4910,498.820.162
11 nov 202210,5610,5910,2710,3510,3513.285.917
10 nov 202210,2710,6510,2310,5210,5214.554.941
09 nov 202210,1010,3510,0510,2710,2711.208.963
08 nov 20229,9510,119,9110,0610,0614.335.417
07 nov 20229,9710,099,9310,0010,0012.636.188
04 nov 202210,1010,149,8810,0110,0117.652.217
03 nov 202210,1410,159,9910,1310,1313.043.099
02 nov 202210,2410,2510,1110,2310,2312.432.045
01 nov 202210,3010,4010,2310,2710,277.399.875
31 oct 202210,2310,2810,1310,2710,2711.809.577
28 oct 202210,1210,2710,0510,2410,2411.138.344
27 oct 202210,0910,269,9210,1910,1911.860.332
26 oct 20229,9510,149,8710,1410,1417.933.475
25 oct 20229,739,939,709,869,8621.989.010
24 oct 20229,629,799,569,689,6812.957.311
21 oct 20229,529,569,389,539,5382.592.287
20 oct 20229,609,659,469,559,5510.824.484
19 oct 20229,689,699,469,559,559.380.988
18 oct 20229,629,839,629,649,6412.777.590
17 oct 20229,519,729,519,669,6616.249.270
14 oct 20229,399,539,319,379,3714.567.911
13 oct 20229,179,329,099,229,2215.580.595
12 oct 20229,319,369,209,219,2113.024.738
11 oct 20229,439,479,289,359,358.868.474
10 oct 20229,509,539,399,489,487.673.568
07 oct 20229,609,729,559,579,579.435.784
06 oct 20229,759,869,599,689,689.598.348
05 oct 20229,829,879,689,789,785.772.972
04 oct 20229,809,949,759,869,869.115.221
03 oct 20229,599,819,539,729,727.576.597
30 sept 20229,629,719,519,589,5814.311.377
29 sept 20229,719,759,539,639,6310.687.088
28 sept 20229,699,879,599,819,8113.368.519
27 sept 202210,0210,049,779,799,7912.012.919
26 sept 202210,1010,199,9210,0010,0010.396.340
23 sept 202210,3810,3910,0610,1910,1912.757.910
22 sept 202210,4110,4710,3110,3610,368.589.661
21 sept 202210,3410,5210,2710,5010,508.945.724
20 sept 202210,6010,7010,3610,3610,3615.883.873
19 sept 202210,4910,6110,4210,5210,528.781.458
16 sept 202210,3910,6110,3910,5610,5648.645.806
15 sept 202210,4710,6210,4010,5210,5218.539.646
14 sept 202210,7610,7810,6010,6110,6115.976.558
13 sept 202210,9010,9810,7610,8110,819.554.597
12 sept 202210,7310,8110,6910,8110,819.394.018
09 sept 202210,6910,8110,6610,7110,719.148.927
08 sept 202210,7610,8110,6010,7610,769.087.703
07 sept 202210,4410,9110,4010,6910,6912.716.703
06 sept 202210,6310,6910,4410,4710,479.750.037
05 sept 202210,4210,6410,3610,6110,615.860.619
02 sept 202210,4810,5910,3810,5610,567.325.134
01 sept 202210,3510,5910,3110,5110,5110.172.501
31 ago 202210,6610,6710,3510,3910,3918.917.438
30 ago 202210,7710,8510,6510,6510,658.589.312
29 ago 202210,7710,8510,6710,7710,7711.094.900
26 ago 202211,0611,1510,8610,9310,939.477.435
25 ago 202210,9311,0910,9211,0111,018.503.634
24 ago 202210,8811,0110,8610,9110,919.703.143
23 ago 202210,9410,9810,8410,8610,866.566.506
22 ago 202210,9110,9810,8610,9810,986.713.745
19 ago 202210,8610,9710,8610,9410,9411.000.378
18 ago 202211,0511,0610,8110,9110,9110.723.797
17 ago 202210,9210,9910,9210,9510,956.642.805
16 ago 202210,8811,0210,8710,9410,9410.914.426
15 ago 202210,7710,8810,7710,8510,855.854.099
12 ago 202210,7410,8810,7010,7310,737.171.916
11 ago 202210,7610,8610,7010,7610,7612.500.804
10 ago 202210,7610,8710,7010,7310,7311.097.643
09 ago 202210,6310,7910,6010,7310,7313.441.406
08 ago 202210,5310,6510,5110,6310,638.132.608
05 ago 202210,4610,5310,3910,4810,487.949.377
04 ago 202210,3910,5710,3810,4910,4912.323.415
03 ago 202210,4510,5610,4010,4010,408.748.412
02 ago 202210,3610,4810,3210,4510,459.335.050
01 ago 202210,4310,5510,3810,4210,426.949.008
29 jul 202210,3510,5510,3510,4310,4313.230.261
28 jul 202210,3210,4410,0310,3510,3513.391.035
27 jul 202210,2110,3410,0610,2610,2614.377.230
26 jul 20229,9610,099,9410,0710,078.399.826
25 jul 20229,9710,109,889,989,985.489.716
22 jul 20229,7810,019,779,999,999.346.819
21 jul 20229,739,889,689,809,808.111.966
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...