Mercados españoles cerrados
S&P 500
4.293,30 -44,14 (-1,02%) Nasdaq
13.127,63 -143,69 (-1,08%) NIKKEI 225
32.315,05 -363,57 (-1,11%) Dólar/Euro
1,0573 -0,0021 (-0,20%) Petróleo Brent
94,11 +0,82 (+0,88%) Bitcoin EUR
24.834,31 -79,33 (-0,32%)
Iberdrola, S.A. (IBE.MC)
MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 sept 2022 - 26 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 sept 2023 | 10,70 | 10,90 | 10,66 | 10,81 | 10,81 | 8.082.530 |
| 25 sept 2023 | 10,94 | 10,94 | 10,70 | 10,77 | 10,77 | 5.548.543 |
| 22 sept 2023 | 10,94 | 11,09 | 10,87 | 10,96 | 10,96 | 18.761.000 |
| 21 sept 2023 | 11,16 | 11,20 | 10,95 | 11,01 | 11,01 | 7.508.414 |
| 20 sept 2023 | 11,16 | 11,29 | 11,15 | 11,26 | 11,26 | 7.318.422 |
| 19 sept 2023 | 11,04 | 11,18 | 11,04 | 11,14 | 11,14 | 5.080.644 |
| 18 sept 2023 | 11,02 | 11,10 | 10,95 | 11,06 | 11,06 | 6.808.689 |
| 15 sept 2023 | 11,06 | 11,12 | 10,98 | 11,09 | 11,09 | 26.770.564 |
| 14 sept 2023 | 10,81 | 11,04 | 10,80 | 11,01 | 11,01 | 8.054.630 |
| 13 sept 2023 | 10,77 | 10,81 | 10,64 | 10,78 | 10,78 | 7.945.560 |
| 12 sept 2023 | 10,85 | 10,89 | 10,74 | 10,81 | 10,81 | 12.923.605 |
| 11 sept 2023 | 10,96 | 11,00 | 10,78 | 10,81 | 10,81 | 5.767.366 |
| 08 sept 2023 | 10,92 | 10,96 | 10,73 | 10,91 | 10,91 | 5.708.173 |
| 07 sept 2023 | 10,69 | 10,89 | 10,63 | 10,86 | 10,86 | 7.548.982 |
| 06 sept 2023 | 10,64 | 10,72 | 10,56 | 10,69 | 10,69 | 5.709.829 |
| 05 sept 2023 | 10,70 | 10,82 | 10,64 | 10,64 | 10,64 | 6.594.136 |
| 04 sept 2023 | 10,88 | 10,91 | 10,71 | 10,73 | 10,73 | 3.926.418 |
| 01 sept 2023 | 10,93 | 11,01 | 10,80 | 10,84 | 10,84 | 6.145.359 |
| 31 ago 2023 | 10,98 | 11,11 | 10,96 | 10,96 | 10,96 | 32.488.379 |
| 30 ago 2023 | 11,18 | 11,22 | 10,93 | 10,98 | 10,98 | 10.041.630 |
| 29 ago 2023 | 11,09 | 11,24 | 11,06 | 11,24 | 11,24 | 25.553.387 |
| 28 ago 2023 | 11,00 | 11,04 | 10,98 | 11,01 | 11,01 | 415.764 |
| 25 ago 2023 | 10,81 | 11,02 | 10,81 | 10,97 | 10,97 | 5.450.383 |
| 24 ago 2023 | 10,92 | 10,98 | 10,85 | 10,85 | 10,85 | 9.162.150 |
| 23 ago 2023 | 10,73 | 10,97 | 10,71 | 10,85 | 10,85 | 7.058.439 |
| 22 ago 2023 | 10,65 | 10,74 | 10,63 | 10,68 | 10,68 | 4.227.897 |
| 21 ago 2023 | 10,60 | 10,74 | 10,52 | 10,60 | 10,60 | 6.797.049 |
| 18 ago 2023 | 10,61 | 10,70 | 10,54 | 10,63 | 10,63 | 7.286.632 |
| 17 ago 2023 | 10,67 | 10,72 | 10,56 | 10,56 | 10,56 | 8.811.656 |
| 16 ago 2023 | 10,62 | 10,80 | 10,60 | 10,71 | 10,71 | 4.924.478 |
| 15 ago 2023 | 10,85 | 10,86 | 10,62 | 10,65 | 10,65 | 5.995.580 |
| 14 ago 2023 | 10,92 | 10,93 | 10,85 | 10,88 | 10,88 | 4.300.153 |
| 11 ago 2023 | 10,93 | 11,02 | 10,90 | 10,94 | 10,94 | 5.658.572 |
| 10 ago 2023 | 10,85 | 10,98 | 10,84 | 10,94 | 10,94 | 10.110.198 |
| 09 ago 2023 | 10,89 | 10,95 | 10,77 | 10,80 | 10,80 | 5.811.030 |
| 08 ago 2023 | 10,75 | 10,89 | 10,71 | 10,84 | 10,84 | 9.012.207 |
| 07 ago 2023 | 10,77 | 10,78 | 10,61 | 10,77 | 10,77 | 5.696.306 |
| 04 ago 2023 | 10,76 | 10,81 | 10,61 | 10,79 | 10,79 | 8.453.241 |
| 03 ago 2023 | 10,88 | 10,91 | 10,72 | 10,75 | 10,75 | 12.910.398 |
| 02 ago 2023 | 11,11 | 11,13 | 10,91 | 10,91 | 10,91 | 13.634.064 |
| 01 ago 2023 | 11,40 | 11,41 | 11,15 | 11,16 | 11,16 | 8.866.094 |
| 31 jul 2023 | 11,46 | 11,49 | 11,35 | 11,35 | 11,35 | 11.615.768 |
| 28 jul 2023 | 11,39 | 11,57 | 11,38 | 11,44 | 11,44 | 9.309.994 |
| 27 jul 2023 | 11,52 | 11,56 | 11,36 | 11,52 | 11,52 | 8.571.845 |
| 26 jul 2023 | 11,43 | 11,48 | 11,34 | 11,43 | 11,43 | 7.534.960 |
| 25 jul 2023 | 11,47 | 11,48 | 11,36 | 11,42 | 11,42 | 10.591.498 |
| 24 jul 2023 | 11,35 | 11,52 | 11,32 | 11,47 | 11,47 | 5.093.697 |
| 21 jul 2023 | 11,39 | 11,53 | 11,39 | 11,52 | 11,52 | 8.798.420 |
| 20 jul 2023 | 11,21 | 11,37 | 11,19 | 11,36 | 11,36 | 7.235.608 |
| 19 jul 2023 | 11,21 | 11,28 | 11,16 | 11,17 | 11,17 | 6.101.958 |
| 18 jul 2023 | 11,20 | 11,25 | 11,15 | 11,18 | 11,18 | 6.096.200 |
| 17 jul 2023 | 11,31 | 11,34 | 11,21 | 11,22 | 11,22 | 7.364.602 |
| 14 jul 2023 | 11,32 | 11,38 | 11,29 | 11,31 | 11,31 | 9.583.331 |
| 13 jul 2023 | 11,30 | 11,40 | 11,27 | 11,35 | 11,35 | 15.109.122 |
| 12 jul 2023 | 11,17 | 11,30 | 11,13 | 11,24 | 11,24 | 31.568.481 |
| 11 jul 2023 | 11,19 | 11,24 | 11,08 | 11,13 | 11,13 | 10.646.460 |
| 10 jul 2023 | 11,11 | 11,18 | 11,06 | 11,13 | 11,13 | 16.523.051 |
| 07 jul 2023 | 11,31 | 11,35 | 11,16 | 11,19 | 11,19 | 13.264.094 |
| 07 jul 2023 | 0.316 Dividendo | |||||
| 06 jul 2023 | 11,72 | 11,90 | 11,63 | 11,69 | 11,37 | 17.101.803 |
| 05 jul 2023 | 12,16 | 12,18 | 11,80 | 11,83 | 11,51 | 14.719.030 |
| 04 jul 2023 | 12,15 | 12,24 | 12,10 | 12,16 | 11,84 | 6.315.405 |
| 03 jul 2023 | 11,98 | 12,17 | 11,96 | 12,15 | 11,82 | 32.141.858 |
| 30 jun 2023 | 11,90 | 12,06 | 11,85 | 11,95 | 11,63 | 22.731.566 |
| 29 jun 2023 | 11,91 | 11,93 | 11,84 | 11,85 | 11,53 | 8.063.704 |
| 28 jun 2023 | 11,84 | 11,92 | 11,80 | 11,87 | 11,55 | 8.001.980 |
| 27 jun 2023 | 11,67 | 11,82 | 11,65 | 11,79 | 11,47 | 6.951.312 |
| 26 jun 2023 | 11,71 | 11,77 | 11,63 | 11,66 | 11,34 | 7.370.061 |
| 23 jun 2023 | 11,73 | 11,85 | 11,67 | 11,68 | 11,36 | 6.889.285 |
| 22 jun 2023 | 11,83 | 11,84 | 11,69 | 11,76 | 11,44 | 6.527.540 |
| 21 jun 2023 | 11,87 | 11,93 | 11,78 | 11,82 | 11,51 | 6.857.687 |
| 20 jun 2023 | 11,68 | 11,99 | 11,68 | 11,94 | 11,62 | 9.436.564 |
| 19 jun 2023 | 11,81 | 11,84 | 11,66 | 11,70 | 11,39 | 6.374.585 |
| 16 jun 2023 | 11,61 | 11,96 | 11,60 | 11,82 | 11,50 | 27.398.333 |
| 15 jun 2023 | 11,55 | 11,64 | 11,47 | 11,59 | 11,28 | 11.593.129 |
| 14 jun 2023 | 11,48 | 11,64 | 11,46 | 11,57 | 11,26 | 9.727.043 |
| 13 jun 2023 | 11,55 | 11,56 | 11,40 | 11,47 | 11,16 | 7.191.164 |
| 12 jun 2023 | 11,53 | 11,60 | 11,51 | 11,55 | 11,23 | 17.924.992 |
| 09 jun 2023 | 11,47 | 11,54 | 11,44 | 11,49 | 11,18 | 8.653.322 |
| 08 jun 2023 | 11,55 | 11,60 | 11,44 | 11,44 | 11,14 | 8.026.474 |
| 07 jun 2023 | 11,64 | 11,70 | 11,51 | 11,53 | 11,22 | 5.867.640 |
| 06 jun 2023 | 11,57 | 11,69 | 11,57 | 11,69 | 11,37 | 5.387.921 |
| 05 jun 2023 | 11,60 | 11,64 | 11,55 | 11,57 | 11,26 | 14.759.433 |
| 02 jun 2023 | 11,50 | 11,59 | 11,40 | 11,58 | 11,27 | 7.423.905 |
| 01 jun 2023 | 11,45 | 11,53 | 11,41 | 11,51 | 11,20 | 4.864.201 |
| 31 may 2023 | 11,44 | 11,59 | 11,38 | 11,40 | 11,09 | 39.493.408 |
| 30 may 2023 | 11,47 | 11,57 | 11,46 | 11,49 | 11,18 | 7.016.782 |
| 29 may 2023 | 11,58 | 11,61 | 11,44 | 11,46 | 11,15 | 4.360.519 |
| 26 may 2023 | 11,37 | 11,53 | 11,29 | 11,49 | 11,18 | 8.143.393 |
| 25 may 2023 | 11,59 | 11,61 | 11,36 | 11,39 | 11,08 | 10.685.297 |
| 24 may 2023 | 11,56 | 11,61 | 11,50 | 11,60 | 11,29 | 11.236.733 |
| 23 may 2023 | 11,61 | 11,73 | 11,55 | 11,65 | 11,33 | 5.011.738 |
| 22 may 2023 | 11,61 | 11,70 | 11,60 | 11,62 | 11,31 | 5.619.159 |
| 19 may 2023 | 11,53 | 11,66 | 11,50 | 11,63 | 11,32 | 10.021.557 |
| 18 may 2023 | 11,66 | 11,70 | 11,49 | 11,51 | 11,19 | 10.328.616 |
| 17 may 2023 | 11,80 | 11,80 | 11,65 | 11,66 | 11,34 | 9.587.046 |
| 16 may 2023 | 11,88 | 11,95 | 11,81 | 11,85 | 11,52 | 8.405.587 |
| 15 may 2023 | 11,92 | 11,92 | 11,80 | 11,84 | 11,52 | 6.748.737 |
| 12 may 2023 | 11,82 | 11,93 | 11,81 | 11,86 | 11,54 | 10.668.071 |
| 11 may 2023 | 11,80 | 11,82 | 11,66 | 11,77 | 11,45 | 12.893.626 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
