Mercados españoles cerrados en 5 hrs 12 min

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202110,6810,8610,6410,8410,841.817.361
18 jun 202110,8110,8910,6410,7310,7330.344.518
17 jun 202110,8410,8710,6610,8210,8214.330.070
16 jun 202110,8311,0210,8310,9510,9513.496.216
15 jun 202110,8610,8810,7610,8210,825.608.439
14 jun 202110,7210,8510,7210,8210,8216.634.516
11 jun 202110,5910,7210,5710,6910,698.643.745
10 jun 202110,7310,7610,5210,5410,5434.792.268
09 jun 202110,6910,7710,6510,6610,6611.385.862
08 jun 202110,6610,7510,6610,6910,697.976.552
07 jun 202110,6010,6710,5910,6410,6421.465.817
04 jun 202110,6710,7310,5810,6110,6111.084.337
03 jun 202110,7810,8010,6510,6710,6710.860.589
02 jun 202110,8610,8810,7010,7710,7711.642.108
01 jun 202110,9911,0710,8810,9210,9210.726.423
31 may 202111,1911,2210,9910,9910,9917.304.513
28 may 202111,3111,3611,2511,3111,316.803.399
27 may 202111,4011,4011,2811,3011,3040.152.270
26 may 202111,5211,5411,3711,4111,415.700.907
25 may 202111,4511,5211,4311,4811,4819.034.101
24 may 202111,5311,5611,4311,4711,4715.967.457
21 may 202111,4811,5711,4611,5511,5511.857.488
20 may 202111,2811,4711,2411,4711,478.778.190
19 may 202111,2911,3711,1911,2711,278.174.988
18 may 202111,3611,4311,2611,3111,318.043.007
17 may 202111,3011,4411,1911,3211,328.779.061
14 may 202111,2511,3311,2011,2811,288.496.738
13 may 202111,0911,2210,8911,1811,187.896.301
12 may 202111,1111,2811,1011,1411,1413.844.852
11 may 202111,4011,4711,1111,1911,1914.295.842
10 may 202111,5211,5611,4311,4711,475.834.708
07 may 202111,4011,5611,3411,5211,527.130.747
06 may 202111,4611,4911,2811,3411,3411.044.435
05 may 202111,1811,3711,1811,3611,3610.212.759
04 may 202111,4011,4311,1811,1811,1811.292.363
03 may 202111,2511,4011,2411,3911,393.983.299
30 abr 202111,3611,4011,2311,2311,2314.661.889
29 abr 202111,3811,4511,3211,3611,366.008.956
28 abr 202111,4611,4811,3211,3611,3616.136.847
27 abr 202111,5811,5911,4311,5811,5811.927.058
26 abr 202111,6511,6911,5411,5611,566.477.329
23 abr 202111,6011,7411,6011,6911,697.888.501
22 abr 202111,5011,7211,4811,6711,6715.599.002
21 abr 202111,4511,5511,3511,4311,437.082.132
20 abr 202111,6011,6311,3911,4311,4311.355.449
19 abr 202111,5611,6511,5611,6011,609.567.518
16 abr 202111,5111,6811,4111,5911,5935.988.259
15 abr 202111,4311,5311,3711,5211,5214.134.978
14 abr 202111,4711,4711,3311,3911,398.755.844
13 abr 202111,4511,5211,3011,4511,4511.208.677
12 abr 202111,4711,5611,4111,4311,439.325.494
09 abr 202111,5811,5911,4711,5111,5110.409.436
08 abr 202111,2711,5311,2311,5311,5313.829.802
07 abr 202111,3511,3511,2311,2411,249.638.266
06 abr 202111,2411,3311,1611,3011,3020.490.728
01 abr 202111,0011,0310,8711,0311,0311.232.311
31 mar 202110,9010,9910,8710,9810,9821.660.732
30 mar 202110,9911,0110,8310,9010,907.991.985
29 mar 202111,0011,0610,9311,0311,0310.025.383
26 mar 202110,9811,0210,8610,9810,989.671.651
25 mar 202110,9411,0310,9010,9810,987.818.810
24 mar 202110,9710,9810,8010,9310,939.840.202
23 mar 202110,7611,0610,7310,9910,9915.151.989
22 mar 202110,8310,8410,7210,7910,798.213.227
19 mar 202110,7610,9010,7210,9010,9029.895.975
18 mar 202110,6510,7710,5710,6710,6716.377.592
17 mar 202110,9110,9410,6810,6810,689.158.336
16 mar 202110,8010,9010,7310,9010,909.058.002
15 mar 202110,8010,8210,6710,7610,7621.453.699
12 mar 202110,8410,8510,7110,7510,757.213.028
11 mar 202110,7510,9010,7210,8810,8814.613.126
10 mar 202110,7010,7410,5910,7310,7313.074.982
09 mar 202110,4510,7710,4110,7010,7019.282.120
08 mar 202110,1710,4210,0610,4010,4012.543.072
05 mar 202110,2610,2910,1310,1910,1912.289.064
04 mar 202110,0510,3910,0310,3110,3114.267.101
03 mar 202110,4010,4010,0110,0110,0119.803.362
02 mar 202110,4010,5210,3610,3610,3614.012.942
01 mar 202110,4910,5710,2910,4010,4013.777.787
26 feb 202110,3210,5310,2010,4310,4321.485.960
25 feb 202110,4410,4410,1610,2910,2924.710.253
24 feb 202110,2610,5110,2310,4010,4013.807.797
23 feb 202110,3010,3010,0810,2610,2611.789.454
22 feb 202110,5010,5010,2710,2910,2913.826.429
19 feb 202110,5610,6310,4410,5110,5124.420.021
18 feb 202110,7010,7510,5910,5910,5912.555.802
17 feb 202110,5810,7110,5110,7010,7011.324.790
16 feb 202110,7710,8210,6010,6010,609.837.154
15 feb 202110,8110,8510,7110,7610,769.466.586
12 feb 202110,7810,8610,7110,8110,817.380.497
11 feb 202110,8510,9310,7310,7710,776.748.373
10 feb 202110,9411,0110,7310,7710,7712.724.155
09 feb 202111,0411,0610,8110,8810,8818.352.968
08 feb 202111,1911,3011,0511,0511,059.762.425
05 feb 202111,3111,3611,1811,2511,259.118.294
04 feb 202111,3211,3611,2411,3111,317.572.054
03 feb 202111,2811,4911,2811,3811,3811.287.148
02 feb 202111,3011,3811,2211,2711,2713.517.181
01 feb 202111,1011,3111,1011,2711,277.888.822
29 ene 202111,2911,3811,1911,1911,1916.052.150
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...