Mercados españoles cerrados

Iberdrola, S.A. (IBE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,80-0,04 (-0,37%)
Al cierre: 05:35PM CET
Intervalo de fechas:
29 ene 2022 - 29 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene 202310,8910,8910,7610,8010,8034.931.194
26 ene 202310,9010,9110,8010,8410,846.242.926
25 ene 202310,9010,9010,7810,8710,875.411.464
24 ene 202310,8110,8710,7710,8510,855.129.781
23 ene 202310,8410,8910,7610,8110,818.847.559
20 ene 202310,7610,8910,7610,8110,8122.595.317
19 ene 202310,7910,8310,7410,8110,819.820.652
18 ene 202310,9010,9410,7810,8010,8012.553.700
17 ene 202310,8810,9210,7910,9010,908.339.227
16 ene 202310,9210,9510,8410,9010,905.587.181
13 ene 202310,9310,9610,8710,9010,908.200.775
12 ene 202310,9010,9910,8510,9710,9711.756.133
11 ene 202310,7710,9810,7410,9010,9017.808.519
10 ene 202310,8510,9010,7710,8010,8011.969.140
09 ene 202310,8810,8910,7610,8410,8430.462.675
06 ene 202310,9010,9310,7610,9010,9012.113.239
06 ene 20230.18 Dividendo
05 ene 202311,0811,1511,0411,0610,8814.682.254
04 ene 202311,0311,1911,0311,1110,9314.501.327
03 ene 202310,9911,1010,9110,9810,8038.770.022
02 ene 202310,9811,0610,9411,0110,836.145.278
30 dic 202211,0011,0210,9310,9310,7511.481.718
29 dic 202210,9611,0610,9011,0210,848.776.526
28 dic 202210,9411,0310,9110,9310,757.805.532
27 dic 202210,9510,9910,9010,9010,727.927.977
23 dic 202210,9610,9610,8110,8810,705.950.541
22 dic 202210,9610,9810,8910,9310,7535.946.364
21 dic 202210,8610,9910,8510,9310,7512.811.355
20 dic 202210,7210,9110,6510,8110,6354.418.841
19 dic 202210,7110,8610,7110,7810,6012.856.397
16 dic 202210,8610,9310,6510,7210,5462.317.799
15 dic 202211,0411,0810,8910,9010,7219.765.946
14 dic 202210,9811,0710,9411,0610,8814.983.440
13 dic 202210,9811,1510,8410,9910,8223.550.198
12 dic 202210,9811,0410,9510,9910,829.588.040
09 dic 202210,9511,0310,9110,9910,829.097.853
08 dic 202210,9710,9710,8210,9110,737.930.517
07 dic 202210,8810,9810,8610,9210,748.595.338
06 dic 202210,8910,9910,8610,9010,737.963.288
05 dic 202210,8110,9210,8010,9010,725.840.850
02 dic 202210,9510,9510,7710,8510,679.945.581
01 dic 202210,8010,9810,8010,9110,7411.002.857
30 nov 202210,7310,7810,6510,7810,6024.824.478
29 nov 202210,7810,7810,5410,6510,4823.021.369
28 nov 202210,8210,8810,7210,7610,588.803.748
25 nov 202210,7910,8610,7510,8210,649.266.215
24 nov 202210,8110,8610,7710,7910,6110.128.231
23 nov 202210,7710,8210,6410,7610,587.510.088
22 nov 202210,6510,8510,6510,7710,598.610.325
21 nov 202210,5710,7310,5710,6310,466.144.575
18 nov 202210,6010,6310,5110,5910,4225.253.626
17 nov 202210,4610,5210,3610,4910,3210.976.473
16 nov 202210,3910,5210,3410,4810,319.217.424
15 nov 202210,5410,5910,4510,4810,307.739.395
14 nov 202210,3910,5810,3410,4910,328.820.162
11 nov 202210,5610,5910,2710,3510,1813.285.917
10 nov 202210,2710,6510,2310,5210,3414.554.941
09 nov 202210,1010,3510,0510,2710,1011.208.963
08 nov 20229,9510,119,9110,069,8914.335.417
07 nov 20229,9710,099,9310,009,8412.636.188
04 nov 202210,1010,149,8810,019,8417.652.217
03 nov 202210,1410,159,9910,139,9613.043.099
02 nov 202210,2410,2510,1110,2310,0612.432.045
01 nov 202210,3010,4010,2310,2710,107.399.875
31 oct 202210,2310,2810,1310,2710,1111.809.577
28 oct 202210,1210,2710,0510,2410,0711.138.344
27 oct 202210,0910,269,9210,1910,0211.860.332
26 oct 20229,9510,149,8710,149,9717.933.475
25 oct 20229,739,939,709,869,7021.989.010
24 oct 20229,629,799,569,689,5212.957.311
21 oct 20229,529,569,389,539,3782.592.287
20 oct 20229,609,659,469,559,3910.824.484
19 oct 20229,689,699,469,559,409.380.988
18 oct 20229,629,839,629,649,4812.777.590
17 oct 20229,519,729,519,669,5016.249.270
14 oct 20229,399,539,319,379,2214.567.911
13 oct 20229,179,329,099,229,0715.580.595
12 oct 20229,319,369,209,219,0613.024.738
11 oct 20229,439,479,289,359,208.868.474
10 oct 20229,509,539,399,489,337.673.568
07 oct 20229,609,729,559,579,419.435.784
06 oct 20229,759,869,599,689,529.598.348
05 oct 20229,829,879,689,789,625.772.972
04 oct 20229,809,949,759,869,709.115.221
03 oct 20229,599,819,539,729,567.576.597
30 sept 20229,629,719,519,589,4314.311.377
29 sept 20229,719,759,539,639,4710.687.088
28 sept 20229,699,879,599,819,6513.368.519
27 sept 202210,0210,049,779,799,6312.012.919
26 sept 202210,1010,199,9210,009,8410.396.340
23 sept 202210,3810,3910,0610,1910,0212.757.910
22 sept 202210,4110,4710,3110,3610,198.589.661
21 sept 202210,3410,5210,2710,5010,338.945.724
20 sept 202210,6010,7010,3610,3610,2015.883.873
19 sept 202210,4910,6110,4210,5210,348.781.458
16 sept 202210,3910,6110,3910,5610,3948.645.806
15 sept 202210,4710,6210,4010,5210,3518.539.646
14 sept 202210,7610,7810,6010,6110,4415.976.558
13 sept 202210,9010,9810,7610,8110,649.554.597
12 sept 202210,7310,8110,6910,8110,639.394.018
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...