Iberdrola, S.A. (IBE.MC)

MCE - MCE Precio demorado. Divisa en EUR

Añadir a la lista de favoritos

10,84+0,11 (+0,98%)

A partir del 12:01PM CEST. Mercado abierto.

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
21 jun 2021	10,68	10,86	10,64	10,84	10,84	1.817.361
18 jun 2021	10,81	10,89	10,64	10,73	10,73	30.344.518
17 jun 2021	10,84	10,87	10,66	10,82	10,82	14.330.070
16 jun 2021	10,83	11,02	10,83	10,95	10,95	13.496.216
15 jun 2021	10,86	10,88	10,76	10,82	10,82	5.608.439
14 jun 2021	10,72	10,85	10,72	10,82	10,82	16.634.516
11 jun 2021	10,59	10,72	10,57	10,69	10,69	8.643.745
10 jun 2021	10,73	10,76	10,52	10,54	10,54	34.792.268
09 jun 2021	10,69	10,77	10,65	10,66	10,66	11.385.862
08 jun 2021	10,66	10,75	10,66	10,69	10,69	7.976.552
07 jun 2021	10,60	10,67	10,59	10,64	10,64	21.465.817
04 jun 2021	10,67	10,73	10,58	10,61	10,61	11.084.337
03 jun 2021	10,78	10,80	10,65	10,67	10,67	10.860.589
02 jun 2021	10,86	10,88	10,70	10,77	10,77	11.642.108
01 jun 2021	10,99	11,07	10,88	10,92	10,92	10.726.423
31 may 2021	11,19	11,22	10,99	10,99	10,99	17.304.513
28 may 2021	11,31	11,36	11,25	11,31	11,31	6.803.399
27 may 2021	11,40	11,40	11,28	11,30	11,30	40.152.270
26 may 2021	11,52	11,54	11,37	11,41	11,41	5.700.907
25 may 2021	11,45	11,52	11,43	11,48	11,48	19.034.101
24 may 2021	11,53	11,56	11,43	11,47	11,47	15.967.457
21 may 2021	11,48	11,57	11,46	11,55	11,55	11.857.488
20 may 2021	11,28	11,47	11,24	11,47	11,47	8.778.190
19 may 2021	11,29	11,37	11,19	11,27	11,27	8.174.988
18 may 2021	11,36	11,43	11,26	11,31	11,31	8.043.007
17 may 2021	11,30	11,44	11,19	11,32	11,32	8.779.061
14 may 2021	11,25	11,33	11,20	11,28	11,28	8.496.738
13 may 2021	11,09	11,22	10,89	11,18	11,18	7.896.301
12 may 2021	11,11	11,28	11,10	11,14	11,14	13.844.852
11 may 2021	11,40	11,47	11,11	11,19	11,19	14.295.842
10 may 2021	11,52	11,56	11,43	11,47	11,47	5.834.708
07 may 2021	11,40	11,56	11,34	11,52	11,52	7.130.747
06 may 2021	11,46	11,49	11,28	11,34	11,34	11.044.435
05 may 2021	11,18	11,37	11,18	11,36	11,36	10.212.759
04 may 2021	11,40	11,43	11,18	11,18	11,18	11.292.363
03 may 2021	11,25	11,40	11,24	11,39	11,39	3.983.299
30 abr 2021	11,36	11,40	11,23	11,23	11,23	14.661.889
29 abr 2021	11,38	11,45	11,32	11,36	11,36	6.008.956
28 abr 2021	11,46	11,48	11,32	11,36	11,36	16.136.847
27 abr 2021	11,58	11,59	11,43	11,58	11,58	11.927.058
26 abr 2021	11,65	11,69	11,54	11,56	11,56	6.477.329
23 abr 2021	11,60	11,74	11,60	11,69	11,69	7.888.501
22 abr 2021	11,50	11,72	11,48	11,67	11,67	15.599.002
21 abr 2021	11,45	11,55	11,35	11,43	11,43	7.082.132
20 abr 2021	11,60	11,63	11,39	11,43	11,43	11.355.449
19 abr 2021	11,56	11,65	11,56	11,60	11,60	9.567.518
16 abr 2021	11,51	11,68	11,41	11,59	11,59	35.988.259
15 abr 2021	11,43	11,53	11,37	11,52	11,52	14.134.978
14 abr 2021	11,47	11,47	11,33	11,39	11,39	8.755.844
13 abr 2021	11,45	11,52	11,30	11,45	11,45	11.208.677
12 abr 2021	11,47	11,56	11,41	11,43	11,43	9.325.494
09 abr 2021	11,58	11,59	11,47	11,51	11,51	10.409.436
08 abr 2021	11,27	11,53	11,23	11,53	11,53	13.829.802
07 abr 2021	11,35	11,35	11,23	11,24	11,24	9.638.266
06 abr 2021	11,24	11,33	11,16	11,30	11,30	20.490.728
01 abr 2021	11,00	11,03	10,87	11,03	11,03	11.232.311
31 mar 2021	10,90	10,99	10,87	10,98	10,98	21.660.732
30 mar 2021	10,99	11,01	10,83	10,90	10,90	7.991.985
29 mar 2021	11,00	11,06	10,93	11,03	11,03	10.025.383
26 mar 2021	10,98	11,02	10,86	10,98	10,98	9.671.651
25 mar 2021	10,94	11,03	10,90	10,98	10,98	7.818.810
24 mar 2021	10,97	10,98	10,80	10,93	10,93	9.840.202
23 mar 2021	10,76	11,06	10,73	10,99	10,99	15.151.989
22 mar 2021	10,83	10,84	10,72	10,79	10,79	8.213.227
19 mar 2021	10,76	10,90	10,72	10,90	10,90	29.895.975
18 mar 2021	10,65	10,77	10,57	10,67	10,67	16.377.592
17 mar 2021	10,91	10,94	10,68	10,68	10,68	9.158.336
16 mar 2021	10,80	10,90	10,73	10,90	10,90	9.058.002
15 mar 2021	10,80	10,82	10,67	10,76	10,76	21.453.699
12 mar 2021	10,84	10,85	10,71	10,75	10,75	7.213.028
11 mar 2021	10,75	10,90	10,72	10,88	10,88	14.613.126
10 mar 2021	10,70	10,74	10,59	10,73	10,73	13.074.982
09 mar 2021	10,45	10,77	10,41	10,70	10,70	19.282.120
08 mar 2021	10,17	10,42	10,06	10,40	10,40	12.543.072
05 mar 2021	10,26	10,29	10,13	10,19	10,19	12.289.064
04 mar 2021	10,05	10,39	10,03	10,31	10,31	14.267.101
03 mar 2021	10,40	10,40	10,01	10,01	10,01	19.803.362
02 mar 2021	10,40	10,52	10,36	10,36	10,36	14.012.942
01 mar 2021	10,49	10,57	10,29	10,40	10,40	13.777.787
26 feb 2021	10,32	10,53	10,20	10,43	10,43	21.485.960
25 feb 2021	10,44	10,44	10,16	10,29	10,29	24.710.253
24 feb 2021	10,26	10,51	10,23	10,40	10,40	13.807.797
23 feb 2021	10,30	10,30	10,08	10,26	10,26	11.789.454
22 feb 2021	10,50	10,50	10,27	10,29	10,29	13.826.429
19 feb 2021	10,56	10,63	10,44	10,51	10,51	24.420.021
18 feb 2021	10,70	10,75	10,59	10,59	10,59	12.555.802
17 feb 2021	10,58	10,71	10,51	10,70	10,70	11.324.790
16 feb 2021	10,77	10,82	10,60	10,60	10,60	9.837.154
15 feb 2021	10,81	10,85	10,71	10,76	10,76	9.466.586
12 feb 2021	10,78	10,86	10,71	10,81	10,81	7.380.497
11 feb 2021	10,85	10,93	10,73	10,77	10,77	6.748.373
10 feb 2021	10,94	11,01	10,73	10,77	10,77	12.724.155
09 feb 2021	11,04	11,06	10,81	10,88	10,88	18.352.968
08 feb 2021	11,19	11,30	11,05	11,05	11,05	9.762.425
05 feb 2021	11,31	11,36	11,18	11,25	11,25	9.118.294
04 feb 2021	11,32	11,36	11,24	11,31	11,31	7.572.054
03 feb 2021	11,28	11,49	11,28	11,38	11,38	11.287.148
02 feb 2021	11,30	11,38	11,22	11,27	11,27	13.517.181
01 feb 2021	11,10	11,31	11,10	11,27	11,27	7.888.822
29 ene 2021	11,29	11,38	11,19	11,19	11,19	16.052.150
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 359.042,20+11,60(+0,13%)

Euro Stoxx 504.107,31+23,94(+0,59%)

Dólar/Euro1,1902+0,0037(+0,31%)

Iberdrola, S.A. (IBE.MC)

IBEX 35
9.042,20
+11,60(+0,13%)

Euro Stoxx 50
4.107,31
+23,94(+0,59%)

Dólar/Euro
1,1902
+0,0037(+0,31%)