IBE.MC - Iberdrola, S.A.
MCE - MCE Precio demorado. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 abr. 2018 | 6,270 | 6,296 | 6,222 | 6,276 | 6,276 | 16.827.419 |
| 19 abr. 2018 | 6,300 | 6,324 | 6,228 | 6,252 | 6,252 | 15.475.904 |
| 18 abr. 2018 | 6,270 | 6,314 | 6,244 | 6,298 | 6,298 | 18.507.794 |
| 17 abr. 2018 | 6,220 | 6,290 | 6,202 | 6,268 | 6,268 | 21.010.457 |
| 16 abr. 2018 | 6,242 | 6,242 | 6,188 | 6,216 | 6,216 | 32.593.374 |
| 13 abr. 2018 | 6,168 | 6,268 | 6,144 | 6,254 | 6,254 | 19.204.284 |
| 12 abr. 2018 | 6,148 | 6,186 | 6,116 | 6,154 | 6,154 | 10.294.447 |
| 11 abr. 2018 | 6,034 | 6,160 | 6,034 | 6,134 | 6,134 | 32.375.120 |
| 10 abr. 2018 | 6,068 | 6,070 | 5,976 | 6,028 | 6,028 | 12.594.197 |
| 09 abr. 2018 | 6,040 | 6,088 | 6,022 | 6,040 | 6,040 | 13.714.532 |
| 06 abr. 2018 | 5,980 | 6,040 | 5,966 | 6,010 | 6,010 | 9.111.678 |
| 05 abr. 2018 | 6,000 | 6,000 | 5,954 | 5,980 | 5,980 | 16.562.379 |
| 04 abr. 2018 | 5,978 | 5,992 | 5,908 | 5,930 | 5,930 | 15.839.677 |
| 03 abr. 2018 | 5,940 | 6,000 | 5,920 | 5,956 | 5,956 | 9.693.812 |
| 29 mar. 2018 | 6,078 | 6,078 | 5,972 | 5,972 | 5,972 | 19.569.144 |
| 28 mar. 2018 | 5,800 | 6,044 | 5,776 | 6,044 | 6,044 | 18.647.241 |
| 27 mar. 2018 | 5,842 | 5,850 | 5,770 | 5,830 | 5,830 | 29.583.004 |
| 26 mar. 2018 | 5,788 | 5,824 | 5,748 | 5,772 | 5,772 | 13.964.524 |
| 23 mar. 2018 | 5,750 | 5,794 | 5,712 | 5,764 | 5,764 | 22.018.650 |
| 22 mar. 2018 | 5,860 | 5,938 | 5,762 | 5,794 | 5,794 | 25.420.116 |
| 21 mar. 2018 | 5,922 | 5,958 | 5,858 | 5,900 | 5,900 | 17.482.309 |
| 20 mar. 2018 | 5,940 | 5,970 | 5,908 | 5,920 | 5,920 | 19.140.203 |
| 19 mar. 2018 | 6,000 | 6,004 | 5,942 | 5,952 | 5,952 | 18.948.040 |
| 16 mar. 2018 | 6,016 | 6,038 | 6,000 | 6,000 | 6,000 | 36.484.542 |
| 15 mar. 2018 | 6,010 | 6,058 | 5,984 | 6,036 | 6,036 | 19.023.607 |
| 14 mar. 2018 | 6,024 | 6,050 | 5,976 | 6,004 | 6,004 | 17.380.803 |
| 13 mar. 2018 | 6,058 | 6,096 | 6,004 | 6,014 | 6,014 | 20.897.619 |
| 12 mar. 2018 | 6,116 | 6,160 | 6,050 | 6,058 | 6,058 | 18.255.372 |
| 09 mar. 2018 | 6,062 | 6,114 | 5,992 | 6,052 | 6,052 | 14.169.591 |
| 08 mar. 2018 | 6,010 | 6,084 | 5,958 | 6,064 | 6,064 | 15.104.278 |
| 07 mar. 2018 | 5,960 | 6,020 | 5,932 | 5,988 | 5,988 | 17.656.517 |
| 06 mar. 2018 | 6,098 | 6,100 | 5,956 | 5,994 | 5,994 | 22.491.322 |
| 05 mar. 2018 | 5,900 | 6,060 | 5,892 | 6,044 | 6,044 | 12.965.680 |
| 02 mar. 2018 | 6,014 | 6,046 | 5,920 | 5,928 | 5,928 | 18.785.406 |
| 01 mar. 2018 | 6,052 | 6,132 | 6,022 | 6,056 | 6,056 | 19.739.241 |
| 28 feb. 2018 | 6,122 | 6,168 | 6,076 | 6,076 | 6,076 | 20.132.705 |
| 27 feb. 2018 | 6,160 | 6,200 | 6,130 | 6,168 | 6,168 | 14.583.452 |
| 26 feb. 2018 | 6,140 | 6,178 | 6,094 | 6,170 | 6,170 | 17.709.448 |
| 23 feb. 2018 | 5,962 | 6,106 | 5,928 | 6,104 | 6,104 | 21.924.109 |
| 22 feb. 2018 | 5,900 | 6,012 | 5,880 | 5,998 | 5,998 | 22.487.720 |
| 21 feb. 2018 | 6,122 | 6,144 | 5,872 | 5,898 | 5,898 | 40.861.598 |
| 20 feb. 2018 | 6,084 | 6,166 | 6,084 | 6,150 | 6,150 | 15.428.945 |
| 19 feb. 2018 | 6,138 | 6,158 | 6,080 | 6,106 | 6,106 | 10.688.033 |
| 16 feb. 2018 | 6,080 | 6,142 | 6,070 | 6,122 | 6,122 | 32.292.698 |
| 15 feb. 2018 | 6,072 | 6,084 | 5,962 | 6,046 | 6,046 | 14.239.437 |
| 14 feb. 2018 | 6,032 | 6,090 | 5,982 | 6,038 | 6,038 | 19.025.416 |
| 13 feb. 2018 | 6,094 | 6,100 | 5,994 | 5,994 | 5,994 | 14.536.600 |
| 12 feb. 2018 | 6,020 | 6,096 | 5,994 | 6,086 | 6,086 | 19.756.048 |
| 09 feb. 2018 | 6,046 | 6,088 | 5,954 | 5,978 | 5,978 | 28.295.098 |
| 08 feb. 2018 | 6,138 | 6,168 | 6,076 | 6,090 | 6,090 | 40.772.768 |
| 07 feb. 2018 | 6,144 | 6,198 | 6,086 | 6,198 | 6,198 | 23.275.462 |
| 06 feb. 2018 | 6,096 | 6,252 | 5,990 | 6,058 | 6,058 | 29.188.702 |
| 05 feb. 2018 | 6,364 | 6,470 | 6,308 | 6,308 | 6,308 | 21.638.595 |
| 02 feb. 2018 | 6,494 | 6,494 | 6,384 | 6,402 | 6,402 | 15.051.431 |
| 01 feb. 2018 | 6,574 | 6,668 | 6,488 | 6,506 | 6,506 | 16.119.243 |
| 31 ene. 2018 | 6,550 | 6,572 | 6,516 | 6,558 | 6,558 | 14.408.812 |
| 30 ene. 2018 | 6,584 | 6,612 | 6,520 | 6,550 | 6,550 | 13.058.564 |
| 29 ene. 2018 | 6,668 | 6,668 | 6,588 | 6,618 | 6,618 | 12.632.709 |
| 26 ene. 2018 | 6,770 | 6,772 | 6,690 | 6,690 | 6,690 | 11.015.146 |
| 25 ene. 2018 | 6,770 | 6,796 | 6,682 | 6,724 | 6,724 | 16.910.421 |
| 24 ene. 2018 | 6,694 | 6,764 | 6,694 | 6,754 | 6,754 | 15.959.216 |
| 23 ene. 2018 | 6,720 | 6,766 | 6,688 | 6,732 | 6,732 | 21.659.667 |
| 22 ene. 2018 | 6,692 | 6,716 | 6,666 | 6,684 | 6,684 | 15.873.049 |
| 19 ene. 2018 | 6,636 | 6,712 | 6,594 | 6,678 | 6,678 | 42.812.300 |
| 18 ene. 2018 | 6,726 | 6,726 | 6,608 | 6,650 | 6,650 | 22.826.035 |
| 17 ene. 2018 | 6,694 | 6,716 | 6,646 | 6,706 | 6,706 | 22.751.969 |
| 16 ene. 2018 | 6,600 | 6,750 | 6,590 | 6,700 | 6,700 | 24.874.217 |
| 15 ene. 2018 | 6,540 | 6,596 | 6,534 | 6,566 | 6,566 | 13.955.899 |
| 12 ene. 2018 | 6,486 | 6,546 | 6,484 | 6,530 | 6,530 | 14.504.474 |
| 11 ene. 2018 | 6,458 | 6,506 | 6,420 | 6,480 | 6,480 | 22.692.928 |
| 11 ene. 2018 | 0.14 Dividendo | |||||
| 11 ene. 2018 | 2/1 Split de acciones | |||||
| 10 ene. 2018 | 6,584 | 6,608 | 6,508 | 6,532 | 6,392 | 16.538.068 |
| 09 ene. 2018 | 6,690 | 6,708 | 6,580 | 6,604 | 6,462 | 13.155.926 |
| 08 ene. 2018 | 6,750 | 6,770 | 6,680 | 6,680 | 6,537 | 11.748.272 |
| 05 ene. 2018 | 6,670 | 6,750 | 6,620 | 6,738 | 6,594 | 18.681.354 |
| 04 ene. 2018 | 6,442 | 6,662 | 6,438 | 6,662 | 6,519 | 54.312.699 |
| 03 ene. 2018 | 6,416 | 6,442 | 6,394 | 6,442 | 6,304 | 40.678.452 |
| 02 ene. 2018 | 6,501 | 6,509 | 6,403 | 6,403 | 6,266 | 20.436.928 |
| 29 dic. 2017 | 6,466 | 6,498 | 6,455 | 6,460 | 6,322 | 16.344.603 |
| 28 dic. 2017 | 6,513 | 6,519 | 6,455 | 6,455 | 6,317 | 7.537.093 |
| 27 dic. 2017 | 6,500 | 6,561 | 6,473 | 6,512 | 6,372 | 13.774.365 |
| 22 dic. 2017 | 6,500 | 6,579 | 6,485 | 6,518 | 6,378 | 20.369.264 |
| 21 dic. 2017 | 6,589 | 6,595 | 6,497 | 6,584 | 6,443 | 29.815.943 |
| 20 dic. 2017 | 6,552 | 6,594 | 6,465 | 6,580 | 6,439 | 19.781.875 |
| 19 dic. 2017 | 6,660 | 6,668 | 6,530 | 6,532 | 6,392 | 10.846.007 |
| 18 dic. 2017 | 6,615 | 6,676 | 6,598 | 6,642 | 6,500 | 27.408.742 |
| 15 dic. 2017 | 6,529 | 6,635 | 6,512 | 6,581 | 6,440 | 30.890.282 |
| 14 dic. 2017 | 6,620 | 6,661 | 6,518 | 6,518 | 6,378 | 19.658.696 |
| 13 dic. 2017 | 6,678 | 6,728 | 6,621 | 6,628 | 6,486 | 19.077.603 |
| 12 dic. 2017 | 6,745 | 6,748 | 6,672 | 6,720 | 6,576 | 19.118.284 |
| 11 dic. 2017 | 6,723 | 6,727 | 6,653 | 6,714 | 6,570 | 7.407.484 |
| 08 dic. 2017 | 6,753 | 6,765 | 6,693 | 6,717 | 6,573 | 9.162.510 |
| 07 dic. 2017 | 6,707 | 6,749 | 6,670 | 6,749 | 6,604 | 26.910.596 |
| 06 dic. 2017 | 6,605 | 6,726 | 6,582 | 6,710 | 6,566 | 13.486.030 |
| 05 dic. 2017 | 6,620 | 6,669 | 6,608 | 6,636 | 6,494 | 10.950.135 |
| 04 dic. 2017 | 6,596 | 6,637 | 6,532 | 6,628 | 6,486 | 11.282.718 |
| 01 dic. 2017 | 6,674 | 6,707 | 6,571 | 6,576 | 6,435 | 11.990.399 |
| 30 nov. 2017 | 6,696 | 6,735 | 6,638 | 6,672 | 6,529 | 41.923.622 |
| 29 nov. 2017 | 6,624 | 6,712 | 6,613 | 6,675 | 6,532 | 26.021.704 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
