IBE.MC - Iberdrola, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 ene. 20186,646,716,596,686,6842.812.300
18 ene. 20186,736,736,616,656,6522.826.035
17 ene. 20186,696,726,656,716,7122.751.969
16 ene. 20186,606,756,596,706,7024.874.217
15 ene. 20186,546,606,536,576,5713.955.899
12 ene. 20186,496,556,486,536,5314.504.474
11 ene. 20186,466,516,426,486,4822.692.928
11 ene. 20180.14 Dividendo
11 ene. 20182/1 Split de acciones
10 ene. 20186,586,616,516,536,3916.538.068
09 ene. 20186,696,716,586,606,4613.155.926
08 ene. 20186,756,776,686,686,5411.748.272
05 ene. 20186,676,756,626,746,5918.681.354
04 ene. 20186,446,666,446,666,5254.312.699
03 ene. 20186,426,446,396,446,3040.678.452
02 ene. 20186,466,516,406,406,2720.436.928
29 dic. 20176,476,506,456,466,3216.344.603
28 dic. 20176,516,526,456,456,327.537.093
27 dic. 20176,526,566,476,516,3713.774.365
22 dic. 20176,506,586,496,526,3820.369.264
21 dic. 20176,596,596,506,586,4429.815.943
20 dic. 20176,556,596,476,586,4419.781.875
19 dic. 20176,666,676,536,536,3910.846.007
18 dic. 20176,616,686,606,646,5027.408.742
15 dic. 20176,536,646,516,586,4430.890.282
14 dic. 20176,626,666,526,526,3819.658.696
13 dic. 20176,686,736,626,636,4919.077.603
12 dic. 20176,746,756,676,726,5819.118.284
11 dic. 20176,726,736,656,716,577.407.484
08 dic. 20176,756,766,696,726,579.162.510
07 dic. 20176,716,756,676,756,6026.910.596
06 dic. 20176,616,736,586,716,5713.486.030
05 dic. 20176,626,676,616,646,4910.950.135
04 dic. 20176,606,646,536,636,4911.282.718
01 dic. 20176,676,716,576,586,4411.990.399
30 nov. 20176,706,746,646,676,5341.923.622
29 nov. 20176,626,716,616,686,5326.021.704
28 nov. 20176,556,626,526,596,459.927.305
27 nov. 20176,426,576,426,546,4022.199.422
24 nov. 20176,486,516,436,436,298.218.049
23 nov. 20176,436,526,436,486,3412.646.660
22 nov. 20176,466,536,446,466,3217.460.117
21 nov. 20176,446,526,436,456,3112.649.235
20 nov. 20176,496,526,456,466,3237.537.440
17 nov. 20176,556,586,466,476,3319.000.774
16 nov. 20176,586,676,546,546,4014.289.829
15 nov. 20176,456,576,446,546,4024.111.847
14 nov. 20176,546,596,506,506,3617.071.610
13 nov. 20176,616,636,496,566,4218.423.580
10 nov. 20176,656,666,576,606,4515.999.680
09 nov. 20176,756,776,646,666,5214.351.703
08 nov. 20176,786,806,666,756,6020.058.692
07 nov. 20176,876,886,716,766,6221.412.614
06 nov. 20176,856,906,806,886,7324.608.251
03 nov. 20176,906,906,786,866,7111.413.661
02 nov. 20176,926,946,896,906,7513.090.193
01 nov. 20176,986,986,896,916,7713.287.092
31 oct. 20176,906,966,846,946,7933.041.243
30 oct. 20176,726,906,716,866,7121.225.212
27 oct. 20176,736,846,666,686,5419.555.441
26 oct. 20176,606,746,526,746,5921.736.845
25 oct. 20176,666,686,576,586,4415.080.648
24 oct. 20176,746,786,696,716,5724.002.490
23 oct. 20176,676,766,676,756,6110.425.552
20 oct. 20176,696,726,666,706,5614.024.572
19 oct. 20176,686,716,626,686,5414.201.509
18 oct. 20176,716,736,666,676,5212.598.619
17 oct. 20176,676,766,656,706,5611.123.612
16 oct. 20176,756,776,676,686,5412.584.200
13 oct. 20176,796,806,736,776,6313.192.790
12 oct. 20176,746,776,736,766,6215.136.462
11 oct. 20176,676,766,656,746,5920.835.431
10 oct. 20176,596,626,556,596,4512.316.455
09 oct. 20176,466,606,466,596,4521.677.584
06 oct. 20176,446,486,396,466,3217.850.909
05 oct. 20176,286,506,276,456,3127.719.148
04 oct. 20176,426,446,256,256,1233.260.588
03 oct. 20176,496,516,406,476,3316.680.760
02 oct. 20176,496,566,476,566,4230.572.389
29 sept. 20176,506,576,476,576,4327.357.459
28 sept. 20176,596,616,506,516,3716.733.622
27 sept. 20176,626,646,606,606,4619.152.732
26 sept. 20176,636,656,616,636,499.950.602
25 sept. 20176,606,656,566,656,5110.074.447
22 sept. 20176,646,676,626,636,4811.289.272
21 sept. 20176,706,706,636,676,5310.198.377
20 sept. 20176,736,786,706,716,5712.985.555
19 sept. 20176,696,766,676,756,6115.214.789
18 sept. 20176,766,806,716,736,5912.579.171
15 sept. 20176,726,806,706,756,6056.316.724
14 sept. 20176,846,846,706,756,6118.600.130
13 sept. 20176,906,906,836,876,7222.173.506
12 sept. 20176,966,986,876,896,7412.063.098
11 sept. 20176,926,976,916,936,7814.334.768
08 sept. 20176,896,926,826,896,749.453.265
07 sept. 20176,886,956,886,916,7613.107.341
06 sept. 20176,816,886,786,856,7012.150.759
05 sept. 20176,826,886,776,866,719.074.621
04 sept. 20176,846,886,816,836,699.826.705
01 sept. 20176,896,916,876,876,729.360.863
*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