Mercados españoles abiertos en 9 hrs

Iberdrola SA (IBE1.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
12,09-0,06 (-0,45%)
Al cierre: 09:24PM CEST
Intervalo de fechas:
24 may 2023 - 24 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202412,2412,2512,0712,0912,096682
22 may 202412,3012,3012,1412,1412,14500
21 may 202412,2412,3212,2212,3212,32-
20 may 202412,2212,3112,2212,3112,311058
17 may 202412,3112,3212,1912,1912,191556
16 may 202412,3512,4112,3112,3112,312250
15 may 202412,1912,3911,9612,3912,39511
14 may 202412,1412,1912,1212,1912,19137
13 may 202412,1912,1912,1012,1312,131726
10 may 202411,9912,2011,9812,2012,20832
09 may 202411,9011,9911,9011,9911,99-
08 may 202411,8911,9911,8911,9911,99416
07 may 202411,7011,8811,7011,8811,88254
06 may 202411,5911,6911,5911,6511,65-
03 may 202411,6011,6211,5211,5511,553600
02 may 202411,5111,6111,5011,5611,561300
30 abr 202411,6611,6611,4711,4711,47-
29 abr 202411,6411,6911,6411,6511,65-
26 abr 202411,5611,6011,5511,5911,59460
25 abr 202411,4811,5511,3811,3811,38-
24 abr 202411,4411,6011,4411,5011,5011.606
23 abr 202411,4711,5411,4411,5411,54-
22 abr 202411,3611,4411,3411,4311,43-
19 abr 202411,1911,3911,1911,3911,39-
18 abr 202411,2511,3511,2411,3411,34-
17 abr 202411,0811,3111,0811,2311,23682
16 abr 202411,1911,2811,1511,1511,151584
15 abr 202411,3111,3411,2611,2711,271000
12 abr 202411,2411,3111,1611,2311,231250
11 abr 202410,9811,2210,9811,1011,102074
10 abr 202411,1311,2610,9810,9810,982424
09 abr 202411,1811,1811,1011,1111,11-
08 abr 202411,2311,2611,1911,1911,19358
05 abr 202411,3011,4111,2411,2411,2420.000
04 abr 202411,4011,4711,4011,4511,453565
03 abr 202411,4511,4511,4111,4211,4235
02 abr 202411,4311,4911,3911,4411,444416
28 mar 202411,5911,6011,4511,5111,511668
27 mar 202411,4711,6211,4411,6211,62200
26 mar 202411,3611,4511,3611,4511,45-
25 mar 202411,3111,3811,3111,3711,374128
22 mar 202411,1011,3111,1011,3111,31132
21 mar 202411,1311,2611,1311,1811,18373
20 mar 202410,9711,1010,9511,0911,09550
19 mar 202410,9610,9910,9510,9910,99-
18 mar 202410,9511,0110,9510,9910,9915.712
15 mar 202410,8211,0210,8210,9810,9898
14 mar 202410,9711,0110,8010,8410,84476
13 mar 202410,9011,0410,9010,9810,98-
12 mar 202411,0711,0710,8610,8810,88844
11 mar 202410,9411,0710,9411,0611,06-
08 mar 202411,0611,1010,9910,9910,9921.604
07 mar 202410,8411,1110,8311,1011,102172
06 mar 202410,7510,9510,7510,8010,801097
05 mar 202410,5110,7310,5110,7310,73497
04 mar 202410,5310,5610,4910,5610,562824
01 mar 202410,6510,6810,5310,5310,531916
29 feb 202410,4710,6510,4710,6410,641780
28 feb 202410,6010,6010,4410,4710,473814
27 feb 202410,4810,5610,4410,5610,562880
26 feb 202410,6410,6410,5210,5210,52200
23 feb 202410,7610,7610,6010,6210,6254
22 feb 202410,9810,9810,7310,7310,73500
21 feb 202410,8810,9510,8810,9410,94630
20 feb 202410,7810,9310,7810,8510,8570
19 feb 202410,7510,8610,7310,8010,8014.000
16 feb 202410,8810,8810,7710,7710,77-
15 feb 202410,8110,8710,8010,8710,87-
14 feb 202410,8110,8510,7710,8110,8160
13 feb 202410,7310,8810,7310,7710,771187
12 feb 202410,6810,7910,6810,7310,733293
09 feb 202410,6110,7010,6010,7010,70-
08 feb 202410,6710,6910,5910,5910,59-
07 feb 202410,7710,8510,6210,6510,65220
06 feb 202411,0611,0610,7610,7810,789392
05 feb 202411,1111,2611,0211,0211,021550
02 feb 202411,1811,2111,0511,0511,05-
01 feb 202411,1011,1411,0811,0811,08-
31 ene 202411,0911,1811,0911,1811,18-
30 ene 202410,9911,1010,9811,0611,061400
29 ene 202410,9811,0410,9311,0111,013100
26 ene 202411,0411,1110,9710,9710,97-
25 ene 202411,0811,0811,0211,0511,05-
24 ene 202411,1411,1511,1011,1011,10-
23 ene 202411,2311,2311,0611,0611,06100
22 ene 202411,3211,3211,2211,2611,263000
19 ene 202411,3311,3411,1611,2311,2320.021
18 ene 202411,4111,4111,2611,2611,2621
17 ene 202411,4511,4711,3511,3911,39400
16 ene 202411,6011,6011,5611,5611,565624
15 ene 202411,6411,6511,6211,6511,651134
12 ene 202411,5611,6811,5311,6811,681000
11 ene 202411,6811,7011,5211,5211,52-
10 ene 202411,6111,6311,6111,6311,63-
09 ene 202411,8611,8611,6111,6611,66650
09 ene 20240.202 Dividendo
08 ene 202411,9412,0711,9412,0111,814250
05 ene 202411,9612,0611,9312,0611,867532
04 ene 202411,8112,0511,8112,0511,84800
03 ene 202411,8411,9711,8411,8511,6530
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...