IBE.MC - Iberdrola, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 jul. 20186,6626,7026,6246,6646,66422.655.579
13 jul. 20186,7466,7606,6466,6806,68017.051.769
12 jul. 20186,6986,6986,6546,6886,68812.395.074
11 jul. 20186,6846,7686,6546,6686,66822.699.498
10 jul. 20186,7206,7546,6746,7206,72015.271.377
09 jul. 20186,7906,7906,7126,7446,74415.501.442
09 jul. 20180.183 Dividendo
06 jul. 20186,9566,9926,9006,9666,78316.579.113
05 jul. 20186,8806,9766,8506,9366,75421.872.264
04 jul. 20186,7446,8786,7346,8766,69516.992.557
03 jul. 20186,6406,7806,6206,7606,58217.639.352
02 jul. 20186,5626,6466,5006,6226,44835.483.837
29 jun. 20186,7126,7186,6246,6246,45021.982.473
28 jun. 20186,6646,7006,5946,6566,48124.964.336
27 jun. 20186,5586,7266,5106,7066,53020.864.314
26 jun. 20186,5026,6186,4886,5506,37824.526.108
25 jun. 20186,4806,5266,4506,4606,29010.672.533
22 jun. 20186,4866,5346,4386,5266,35518.469.375
21 jun. 20186,6146,6166,4346,4346,26525.945.661
20 jun. 20186,6066,6626,5446,5846,41116.558.983
19 jun. 20186,5046,5766,4446,5666,39418.643.954
18 jun. 20186,7006,7026,5466,5686,39517.064.994
15 jun. 20186,6666,7426,6126,7126,53657.569.522
14 jun. 20186,4706,6606,4586,6606,48531.063.429
13 jun. 20186,5046,5466,4706,5046,33322.539.090
12 jun. 20186,5226,5646,4806,5286,35710.454.127
11 jun. 20186,4166,5106,4106,5046,33314.047.007
08 jun. 20186,3926,4006,3426,3546,18715.002.118
07 jun. 20186,3826,4406,3766,4126,24412.266.243
06 jun. 20186,3286,3886,3106,3626,19534.830.687
05 jun. 20186,3486,4066,3286,3286,16217.841.046
04 jun. 20186,2886,3966,2426,3546,18718.695.173
01 jun. 20186,1086,1966,0926,1706,00819.887.893
31 may. 20186,1986,2006,0546,0725,91237.898.026
30 may. 20186,1486,2066,1026,1746,01233.202.631
29 may. 20186,2006,2126,0766,1605,99824.702.201
28 may. 20186,3386,4026,2386,2506,08610.463.393
25 may. 20186,4926,5346,2106,3046,13828.857.981
24 may. 20186,4766,5406,4566,4566,28617.037.609
23 may. 20186,5026,5046,4346,4866,31616.963.557
22 may. 20186,5566,5706,5246,5506,37811.987.738
21 may. 20186,6006,6066,5266,5386,36615.382.892
18 may. 20186,5726,6086,5466,6046,43125.051.022
17 may. 20186,5126,5726,5006,5646,39211.856.165
16 may. 20186,5506,5666,4666,5086,33714.837.549
15 may. 20186,5246,5626,4966,5546,38210.990.539
14 may. 20186,5306,5626,5006,5286,35711.823.210
11 may. 20186,5106,5506,4826,5126,34110.278.488
10 may. 20186,5506,5586,4926,5186,34715.332.854
09 may. 20186,5186,5506,4606,5386,36613.092.961
08 may. 20186,5826,5986,5286,5506,37813.635.000
07 may. 20186,5866,5946,5506,5706,39710.557.940
04 may. 20186,5426,5706,5026,5706,39710.350.879
03 may. 20186,5206,5686,4986,5166,34518.231.523
02 may. 20186,4066,5286,4006,5266,35516.721.957
30 abr. 20186,3746,4666,3646,4166,24717.901.090
27 abr. 20186,3646,4066,3446,3706,20321.001.459
26 abr. 20186,3386,3866,3206,3506,18319.907.723
25 abr. 20186,3166,3566,2746,3146,14823.136.953
24 abr. 20186,2406,3546,2306,3006,13411.110.552
23 abr. 20186,2846,2946,2246,2666,10117.179.772
20 abr. 20186,2706,2966,2226,2766,11116.827.419
19 abr. 20186,3006,3246,2286,2526,08815.475.904
18 abr. 20186,2706,3146,2446,2986,13318.507.794
17 abr. 20186,2206,2906,2026,2686,10321.010.457
16 abr. 20186,2426,2426,1886,2166,05332.593.374
13 abr. 20186,1686,2686,1446,2546,09019.204.284
12 abr. 20186,1486,1866,1166,1545,99210.294.447
11 abr. 20186,0346,1606,0346,1345,97332.375.120
10 abr. 20186,0686,0705,9766,0285,87012.594.197
09 abr. 20186,0406,0886,0226,0405,88113.714.532
06 abr. 20185,9806,0405,9666,0105,8529.111.678
05 abr. 20186,0006,0005,9545,9805,82316.562.379
04 abr. 20185,9785,9925,9085,9305,77415.839.677
03 abr. 20185,9406,0005,9205,9565,8009.693.812
29 mar. 20186,0786,0785,9725,9725,81519.569.144
28 mar. 20185,8006,0445,7766,0445,88518.647.241
27 mar. 20185,8425,8505,7705,8305,67729.583.004
26 mar. 20185,7885,8245,7485,7725,62013.964.524
23 mar. 20185,7505,7945,7125,7645,61322.018.650
22 mar. 20185,8605,9385,7625,7945,64225.420.116
21 mar. 20185,9225,9585,8585,9005,74517.482.309
20 mar. 20185,9405,9705,9085,9205,76419.140.203
19 mar. 20186,0006,0045,9425,9525,79618.948.040
16 mar. 20186,0166,0386,0006,0005,84236.484.542
15 mar. 20186,0106,0585,9846,0365,87719.023.607
14 mar. 20186,0246,0505,9766,0045,84617.380.803
13 mar. 20186,0586,0966,0046,0145,85620.897.619
12 mar. 20186,1166,1606,0506,0585,89918.255.372
09 mar. 20186,0626,1145,9926,0525,89314.169.591
08 mar. 20186,0106,0845,9586,0645,90515.104.278
07 mar. 20185,9606,0205,9325,9885,83117.656.517
06 mar. 20186,0986,1005,9565,9945,83722.491.322
05 mar. 20185,9006,0605,8926,0445,88512.965.680
02 mar. 20186,0146,0465,9205,9285,77218.785.406
01 mar. 20186,0526,1326,0226,0565,89719.739.241
28 feb. 20186,1226,1686,0766,0765,91620.132.705
27 feb. 20186,1606,2006,1306,1686,00614.583.452
26 feb. 20186,1406,1786,0946,1706,00817.709.448
23 feb. 20185,9626,1065,9286,1045,94421.924.109
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines