IBE.MC - Iberdrola, S.A.

MCE - MCE Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 abr. 20186,2706,2966,2226,2766,27616.827.419
19 abr. 20186,3006,3246,2286,2526,25215.475.904
18 abr. 20186,2706,3146,2446,2986,29818.507.794
17 abr. 20186,2206,2906,2026,2686,26821.010.457
16 abr. 20186,2426,2426,1886,2166,21632.593.374
13 abr. 20186,1686,2686,1446,2546,25419.204.284
12 abr. 20186,1486,1866,1166,1546,15410.294.447
11 abr. 20186,0346,1606,0346,1346,13432.375.120
10 abr. 20186,0686,0705,9766,0286,02812.594.197
09 abr. 20186,0406,0886,0226,0406,04013.714.532
06 abr. 20185,9806,0405,9666,0106,0109.111.678
05 abr. 20186,0006,0005,9545,9805,98016.562.379
04 abr. 20185,9785,9925,9085,9305,93015.839.677
03 abr. 20185,9406,0005,9205,9565,9569.693.812
29 mar. 20186,0786,0785,9725,9725,97219.569.144
28 mar. 20185,8006,0445,7766,0446,04418.647.241
27 mar. 20185,8425,8505,7705,8305,83029.583.004
26 mar. 20185,7885,8245,7485,7725,77213.964.524
23 mar. 20185,7505,7945,7125,7645,76422.018.650
22 mar. 20185,8605,9385,7625,7945,79425.420.116
21 mar. 20185,9225,9585,8585,9005,90017.482.309
20 mar. 20185,9405,9705,9085,9205,92019.140.203
19 mar. 20186,0006,0045,9425,9525,95218.948.040
16 mar. 20186,0166,0386,0006,0006,00036.484.542
15 mar. 20186,0106,0585,9846,0366,03619.023.607
14 mar. 20186,0246,0505,9766,0046,00417.380.803
13 mar. 20186,0586,0966,0046,0146,01420.897.619
12 mar. 20186,1166,1606,0506,0586,05818.255.372
09 mar. 20186,0626,1145,9926,0526,05214.169.591
08 mar. 20186,0106,0845,9586,0646,06415.104.278
07 mar. 20185,9606,0205,9325,9885,98817.656.517
06 mar. 20186,0986,1005,9565,9945,99422.491.322
05 mar. 20185,9006,0605,8926,0446,04412.965.680
02 mar. 20186,0146,0465,9205,9285,92818.785.406
01 mar. 20186,0526,1326,0226,0566,05619.739.241
28 feb. 20186,1226,1686,0766,0766,07620.132.705
27 feb. 20186,1606,2006,1306,1686,16814.583.452
26 feb. 20186,1406,1786,0946,1706,17017.709.448
23 feb. 20185,9626,1065,9286,1046,10421.924.109
22 feb. 20185,9006,0125,8805,9985,99822.487.720
21 feb. 20186,1226,1445,8725,8985,89840.861.598
20 feb. 20186,0846,1666,0846,1506,15015.428.945
19 feb. 20186,1386,1586,0806,1066,10610.688.033
16 feb. 20186,0806,1426,0706,1226,12232.292.698
15 feb. 20186,0726,0845,9626,0466,04614.239.437
14 feb. 20186,0326,0905,9826,0386,03819.025.416
13 feb. 20186,0946,1005,9945,9945,99414.536.600
12 feb. 20186,0206,0965,9946,0866,08619.756.048
09 feb. 20186,0466,0885,9545,9785,97828.295.098
08 feb. 20186,1386,1686,0766,0906,09040.772.768
07 feb. 20186,1446,1986,0866,1986,19823.275.462
06 feb. 20186,0966,2525,9906,0586,05829.188.702
05 feb. 20186,3646,4706,3086,3086,30821.638.595
02 feb. 20186,4946,4946,3846,4026,40215.051.431
01 feb. 20186,5746,6686,4886,5066,50616.119.243
31 ene. 20186,5506,5726,5166,5586,55814.408.812
30 ene. 20186,5846,6126,5206,5506,55013.058.564
29 ene. 20186,6686,6686,5886,6186,61812.632.709
26 ene. 20186,7706,7726,6906,6906,69011.015.146
25 ene. 20186,7706,7966,6826,7246,72416.910.421
24 ene. 20186,6946,7646,6946,7546,75415.959.216
23 ene. 20186,7206,7666,6886,7326,73221.659.667
22 ene. 20186,6926,7166,6666,6846,68415.873.049
19 ene. 20186,6366,7126,5946,6786,67842.812.300
18 ene. 20186,7266,7266,6086,6506,65022.826.035
17 ene. 20186,6946,7166,6466,7066,70622.751.969
16 ene. 20186,6006,7506,5906,7006,70024.874.217
15 ene. 20186,5406,5966,5346,5666,56613.955.899
12 ene. 20186,4866,5466,4846,5306,53014.504.474
11 ene. 20186,4586,5066,4206,4806,48022.692.928
11 ene. 20180.14 Dividendo
11 ene. 20182/1 Split de acciones
10 ene. 20186,5846,6086,5086,5326,39216.538.068
09 ene. 20186,6906,7086,5806,6046,46213.155.926
08 ene. 20186,7506,7706,6806,6806,53711.748.272
05 ene. 20186,6706,7506,6206,7386,59418.681.354
04 ene. 20186,4426,6626,4386,6626,51954.312.699
03 ene. 20186,4166,4426,3946,4426,30440.678.452
02 ene. 20186,5016,5096,4036,4036,26620.436.928
29 dic. 20176,4666,4986,4556,4606,32216.344.603
28 dic. 20176,5136,5196,4556,4556,3177.537.093
27 dic. 20176,5006,5616,4736,5126,37213.774.365
22 dic. 20176,5006,5796,4856,5186,37820.369.264
21 dic. 20176,5896,5956,4976,5846,44329.815.943
20 dic. 20176,5526,5946,4656,5806,43919.781.875
19 dic. 20176,6606,6686,5306,5326,39210.846.007
18 dic. 20176,6156,6766,5986,6426,50027.408.742
15 dic. 20176,5296,6356,5126,5816,44030.890.282
14 dic. 20176,6206,6616,5186,5186,37819.658.696
13 dic. 20176,6786,7286,6216,6286,48619.077.603
12 dic. 20176,7456,7486,6726,7206,57619.118.284
11 dic. 20176,7236,7276,6536,7146,5707.407.484
08 dic. 20176,7536,7656,6936,7176,5739.162.510
07 dic. 20176,7076,7496,6706,7496,60426.910.596
06 dic. 20176,6056,7266,5826,7106,56613.486.030
05 dic. 20176,6206,6696,6086,6366,49410.950.135
04 dic. 20176,5966,6376,5326,6286,48611.282.718
01 dic. 20176,6746,7076,5716,5766,43511.990.399
30 nov. 20176,6966,7356,6386,6726,52941.923.622
29 nov. 20176,6246,7126,6136,6756,53226.021.704
*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