IBE.MC - Iberdrola, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 nov. 20176,486,516,456,456,452.020.013
23 nov. 20176,436,526,436,486,4812.646.660
22 nov. 20176,466,536,446,466,4617.460.117
21 nov. 20176,446,526,436,456,4512.649.235
20 nov. 20176,496,526,456,466,4637.537.440
17 nov. 20176,556,586,466,476,4719.000.774
16 nov. 20176,586,676,546,546,5414.289.829
15 nov. 20176,456,576,446,546,5424.111.847
14 nov. 20176,546,596,506,506,5017.071.610
13 nov. 20176,616,636,496,566,5618.423.580
10 nov. 20176,656,666,576,606,6015.999.680
09 nov. 20176,756,776,646,666,6614.351.703
08 nov. 20176,786,806,666,756,7520.058.692
07 nov. 20176,876,886,716,766,7621.412.614
06 nov. 20176,856,906,806,886,8824.608.251
03 nov. 20176,906,906,786,866,8611.413.661
02 nov. 20176,926,946,896,906,9013.090.193
01 nov. 20176,986,986,896,916,9113.287.092
31 oct. 20176,906,966,846,946,9433.041.243
30 oct. 20176,726,906,716,866,8621.225.212
27 oct. 20176,736,846,666,686,6819.555.441
26 oct. 20176,606,746,526,746,7421.736.845
25 oct. 20176,666,686,576,586,5815.080.648
24 oct. 20176,746,786,696,716,7124.002.490
23 oct. 20176,676,766,676,756,7510.425.552
20 oct. 20176,696,726,666,706,7014.024.572
19 oct. 20176,686,716,626,686,6814.201.509
18 oct. 20176,716,736,666,676,6712.598.619
17 oct. 20176,676,766,656,706,7011.123.612
16 oct. 20176,756,776,676,686,6812.584.200
13 oct. 20176,796,806,736,776,7713.192.790
12 oct. 20176,746,776,736,766,7615.136.462
11 oct. 20176,676,766,656,746,7420.835.431
10 oct. 20176,596,626,556,596,5912.316.455
09 oct. 20176,466,606,466,596,5921.677.584
06 oct. 20176,446,486,396,466,4617.850.909
05 oct. 20176,286,506,276,456,4527.719.148
04 oct. 20176,426,446,256,256,2533.260.588
03 oct. 20176,496,516,406,476,4716.680.760
02 oct. 20176,496,566,476,566,5630.572.389
29 sept. 20176,506,576,476,576,5727.357.459
28 sept. 20176,596,616,506,516,5116.733.622
27 sept. 20176,626,646,606,606,6019.152.732
26 sept. 20176,636,656,616,636,639.950.602
25 sept. 20176,606,656,566,656,6510.074.447
22 sept. 20176,646,676,626,636,6311.289.272
21 sept. 20176,706,706,636,676,6710.198.377
20 sept. 20176,736,786,706,716,7112.985.555
19 sept. 20176,696,766,676,756,7515.214.789
18 sept. 20176,766,806,716,736,7312.579.171
15 sept. 20176,726,806,706,756,7556.316.724
14 sept. 20176,846,846,706,756,7518.600.130
13 sept. 20176,906,906,836,876,8722.173.506
12 sept. 20176,966,986,876,896,8912.063.098
11 sept. 20176,926,976,916,936,9314.334.768
08 sept. 20176,896,926,826,896,899.453.265
07 sept. 20176,886,956,886,916,9113.107.341
06 sept. 20176,816,886,786,856,8512.150.759
05 sept. 20176,826,886,776,866,869.074.621
04 sept. 20176,846,886,816,836,839.826.705
01 sept. 20176,896,916,876,876,879.360.863
31 ago. 20176,856,886,846,866,8637.733.007
30 ago. 20176,906,906,836,856,857.982.870
29 ago. 20176,856,906,806,876,878.501.738
28 ago. 20176,906,956,896,916,914.636.525
25 ago. 20176,966,966,896,946,946.179.255
24 ago. 20176,966,976,926,936,9310.574.996
23 ago. 20176,976,996,906,946,9413.337.153
22 ago. 20176,997,006,946,986,986.245.476
21 ago. 20176,996,996,936,976,9710.786.931
18 ago. 20176,957,016,947,017,0115.058.419
17 ago. 20176,977,026,957,017,0115.639.680
16 ago. 20176,946,976,936,976,9710.782.510
15 ago. 20176,906,956,896,926,929.274.069
14 ago. 20176,716,876,706,876,8724.845.537
11 ago. 20176,736,776,686,706,7012.301.857
10 ago. 20176,826,856,736,766,7611.432.133
09 ago. 20176,876,886,796,846,8419.595.230
08 ago. 20176,866,926,866,896,898.502.656
07 ago. 20176,866,876,816,846,845.007.087
04 ago. 20176,766,916,756,856,8513.246.202
03 ago. 20176,746,806,726,786,787.535.231
02 ago. 20176,776,826,736,766,7621.043.346
01 ago. 20176,756,796,676,766,7611.514.917
31 jul. 20176,646,736,636,666,6620.666.140
28 jul. 20176,686,706,626,656,6518.869.822
27 jul. 20176,686,766,686,726,7212.584.222
26 jul. 20176,706,776,696,706,7024.730.673
25 jul. 20176,736,816,696,696,6922.156.949
24 jul. 20176,776,786,646,706,7023.250.875
21 jul. 20176,816,886,746,776,7723.824.501
20 jul. 20177,007,016,856,876,8736.035.601
19 jul. 20176,967,036,957,027,0226.827.889
18 jul. 20176,937,006,916,916,9126.094.549
17 jul. 20176,896,916,876,916,9120.399.530
14 jul. 20176,866,916,856,896,8912.969.910
13 jul. 20176,896,896,846,886,8840.605.582
12 jul. 20176,726,896,696,886,8823.606.668
11 jul. 20176,746,766,676,686,6839.069.521
10 jul. 20176,706,766,686,726,7216.127.308
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines