Mercados españoles abiertos en 2 hrs 41 min

Iberdrola, S.A. (IBE.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
10,90+0,10 (+0,97%)
Al cierre: 05:35PM CET
Intervalo de fechas:
21 feb 2023 - 21 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 feb 202410,7910,9410,7610,9010,9011.460.239
19 feb 202410,8010,8810,7010,8010,805.089.314
16 feb 202410,9110,9110,7010,7710,779.084.233
15 feb 202410,7810,9010,7710,8510,859.607.135
14 feb 202410,7610,8510,7210,7810,785.776.969
13 feb 202410,8110,9310,7410,7710,777.515.365
12 feb 202410,6910,8110,6910,7810,786.422.406
09 feb 202410,6510,7210,5810,6910,6913.413.610
08 feb 202410,6210,7110,5810,6210,6217.707.215
07 feb 202410,8210,8610,6110,6710,6718.201.311
06 feb 202410,9711,0010,7210,8010,8018.426.065
05 feb 202411,0211,2910,9911,0211,0210.324.964
02 feb 202411,2011,2211,0311,0511,057.954.713
01 feb 202411,0911,2111,0411,1311,139.367.206
31 ene 202411,0911,2211,0511,1811,1812.538.956
30 ene 202411,0211,1410,9711,1011,107.862.563
29 ene 202410,9911,0310,9011,0211,0218.069.394
26 ene 202411,1011,1910,9310,9710,9710.689.636
25 ene 202411,1611,1611,0111,0711,078.100.965
24 ene 202411,0611,1711,0511,1311,138.548.141
23 ene 202411,2211,2411,0511,0511,0518.914.062
22 ene 202411,2311,2911,1711,2611,265.955.382
19 ene 202411,2311,2711,1511,2211,2210.024.791
18 ene 202411,4011,4111,2511,2711,2711.463.479
17 ene 202411,5011,5011,4011,4511,4511.832.891
16 ene 202411,6311,6411,5511,5511,559.228.465
15 ene 202411,6411,6711,5611,6611,6617.633.594
12 ene 202411,5711,6911,5711,6811,687.794.136
11 ene 202411,6511,7211,5111,5211,529.003.574
10 ene 202411,6511,6511,5911,6011,6012.543.567
09 ene 202411,7411,7711,5911,6411,6410.503.260
09 ene 20240.202 Dividendo
08 ene 202411,9912,0711,9611,9911,7914.466.437
05 ene 202411,9512,0611,8912,0311,8310.171.410
04 ene 202411,8912,0511,8912,0311,8317.462.323
03 ene 202411,9311,9811,8211,8411,6410.708.600
02 ene 202412,0012,0711,8111,8811,6812.175.208
29 dic 202311,8611,9211,8511,8711,677.592.614
28 dic 202311,8711,9111,8211,8211,637.174.163
27 dic 202311,7811,8711,7811,8411,646.924.049
22 dic 202311,8011,9111,7811,8611,665.974.950
21 dic 202311,7311,8011,7011,7811,595.549.635
20 dic 202311,8211,8611,7311,7611,5610.598.560
19 dic 202311,7311,8911,7211,8211,6312.214.202
18 dic 202311,7511,8211,6911,6911,5011.950.598
15 dic 202311,8011,8511,6911,7611,5631.835.795
14 dic 202311,9012,0211,8111,8211,6311.435.882
13 dic 202311,7411,7811,6911,7511,5527.318.856
12 dic 202311,7311,7811,6911,6911,509.981.311
11 dic 202311,7911,8111,7311,7511,559.338.825
08 dic 202311,7311,8211,7311,8011,609.383.835
07 dic 202311,7311,7711,6811,7411,5410.477.272
06 dic 202311,6511,7211,5311,6611,468.727.630
05 dic 202311,5311,6511,5011,5711,3814.060.604
04 dic 202311,4011,5511,4011,5211,326.943.022
01 dic 202311,3611,4411,3511,4311,235.923.634
30 nov 202311,2711,3811,2411,3511,1529.505.850
29 nov 202311,3411,4411,3111,3111,117.778.039
28 nov 202311,2611,3411,2311,2811,0910.991.186
27 nov 202311,2011,3111,1711,2611,079.118.607
24 nov 202311,1211,2611,1011,1911,006.451.089
23 nov 202311,1211,1511,0811,1310,944.545.513
22 nov 202311,0811,1411,0311,1010,9110.248.526
21 nov 202311,1311,1810,9711,0410,859.561.381
20 nov 202311,0111,1610,9711,1310,947.390.635
17 nov 202311,0211,1110,9911,0710,8822.067.319
16 nov 202310,8111,0510,8011,0110,828.488.153
15 nov 202310,8910,9410,7510,7710,597.242.568
14 nov 202310,7510,9210,6810,8910,708.883.835
13 nov 202310,6310,7410,6010,7110,535.596.989
10 nov 202310,6010,6710,5610,6510,475.867.022
09 nov 202310,5410,6610,5210,6510,476.558.788
08 nov 202310,4010,4810,3110,4710,297.598.571
07 nov 202310,5110,5710,4310,4710,295.724.286
06 nov 202310,6510,7010,5110,5710,395.711.205
03 nov 202310,7610,8110,6210,6810,508.906.460
02 nov 202310,6010,8410,6010,7510,5711.053.117
01 nov 202310,4510,5510,3910,5310,3610.366.102
31 oct 202310,4610,5710,3910,5010,3220.116.746
30 oct 202310,5010,5210,3810,4010,236.837.437
27 oct 202310,5710,6010,3710,3710,206.148.441
26 oct 202310,5510,7610,3910,5210,3510.969.558
25 oct 202310,4210,5610,3110,5310,358.262.938
24 oct 202310,3010,4310,3010,4110,237.869.103
23 oct 202310,3410,3910,1510,3010,126.438.115
20 oct 202310,3010,4310,2710,3710,2045.927.371
19 oct 202310,3110,4310,2510,4110,237.049.936
18 oct 202310,4010,4410,3410,3810,218.852.074
17 oct 202310,5010,5610,3610,4810,305.730.856
16 oct 202310,4110,5210,3210,5210,349.813.859
13 oct 202310,5010,6510,4410,5610,387.491.305
12 oct 202310,7110,7710,5610,5810,406.453.554
11 oct 202310,4810,6710,4710,6410,469.325.774
10 oct 202310,3010,5610,3010,5110,3311.484.271
09 oct 202310,1710,2810,1410,2410,077.513.301
06 oct 202310,1510,169,8910,149,979.381.413
05 oct 202310,0610,1910,0510,149,967.478.206
04 oct 20239,9710,219,9110,029,8511.887.954
03 oct 202310,2410,269,889,899,7314.695.681
02 oct 202310,6410,6910,2610,2710,0911.823.481
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...