Iberdrola, S.A. (IBE.MC)
MCE - MCE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 12.12 | 12.22 | 12.02 | 12.21 | 12.21 | 5,983,524 |
| 25 jul 2024 | 12.00 | 12.17 | 11.97 | 12.15 | 12.15 | 11,261,331 |
| 24 jul 2024 | 11.85 | 11.97 | 11.78 | 11.97 | 11.97 | 8,581,651 |
| 23 jul 2024 | 11.70 | 11.81 | 11.64 | 11.79 | 11.79 | 6,050,825 |
| 22 jul 2024 | 11.85 | 11.91 | 11.70 | 11.70 | 11.70 | 10,456,365 |
| 19 jul 2024 | 11.82 | 11.85 | 11.73 | 11.75 | 11.75 | 35,481,181 |
| 18 jul 2024 | 11.90 | 11.96 | 11.85 | 11.86 | 11.86 | 6,816,447 |
| 17 jul 2024 | 11.73 | 11.88 | 11.70 | 11.85 | 11.85 | 13,682,843 |
| 16 jul 2024 | 11.79 | 11.86 | 11.70 | 11.77 | 11.77 | 7,939,656 |
| 15 jul 2024 | 12.03 | 12.03 | 11.82 | 11.83 | 11.83 | 10,000,503 |
| 12 jul 2024 | 12.02 | 12.06 | 11.96 | 12.05 | 12.05 | 9,175,403 |
| 11 jul 2024 | 11.85 | 12.06 | 11.78 | 12.02 | 12.02 | 17,685,847 |
| 10 jul 2024 | 11.73 | 11.82 | 11.70 | 11.82 | 11.82 | 9,601,250 |
| 09 jul 2024 | 11.81 | 11.86 | 11.71 | 11.74 | 11.74 | 10,662,881 |
| 08 jul 2024 | 11.85 | 11.87 | 11.75 | 11.84 | 11.84 | 12,774,010 |
| 05 jul 2024 | 11.85 | 11.91 | 11.77 | 11.88 | 11.88 | 10,378,824 |
| 04 jul 2024 | 11.95 | 12.01 | 11.78 | 11.84 | 11.84 | 10,577,109 |
| 04 jul 2024 | 0.351 Dividendo | |||||
| 03 jul 2024 | 12.25 | 12.34 | 12.22 | 12.28 | 11.93 | 14,710,905 |
| 02 jul 2024 | 12.26 | 12.30 | 12.18 | 12.19 | 11.84 | 7,351,125 |
| 01 jul 2024 | 12.20 | 12.41 | 12.20 | 12.32 | 11.97 | 11,241,084 |
| 28 jun 2024 | 12.11 | 12.23 | 12.07 | 12.11 | 11.77 | 12,184,404 |
| 27 jun 2024 | 12.31 | 12.35 | 12.11 | 12.15 | 11.80 | 12,599,151 |
| 26 jun 2024 | 12.48 | 12.52 | 12.22 | 12.30 | 11.94 | 18,048,805 |
| 25 jun 2024 | 12.35 | 12.51 | 12.33 | 12.45 | 12.09 | 18,690,584 |
| 24 jun 2024 | 12.19 | 12.32 | 12.15 | 12.32 | 11.97 | 16,228,778 |
| 21 jun 2024 | 12.19 | 12.25 | 12.13 | 12.18 | 11.83 | 24,918,718 |
| 20 jun 2024 | 12.00 | 12.19 | 11.98 | 12.15 | 11.81 | 12,347,942 |
| 19 jun 2024 | 12.09 | 12.13 | 11.97 | 11.99 | 11.65 | 12,009,960 |
| 18 jun 2024 | 11.95 | 12.14 | 11.94 | 12.09 | 11.74 | 10,453,673 |
| 17 jun 2024 | 12.18 | 12.20 | 11.90 | 11.96 | 11.62 | 10,067,860 |
| 14 jun 2024 | 12.24 | 12.26 | 12.02 | 12.13 | 11.78 | 10,859,579 |
| 13 jun 2024 | 12.16 | 12.24 | 12.07 | 12.19 | 11.84 | 9,982,018 |
| 12 jun 2024 | 12.15 | 12.30 | 12.09 | 12.20 | 11.85 | 7,151,879 |
| 11 jun 2024 | 12.19 | 12.27 | 11.97 | 12.07 | 11.73 | 18,052,465 |
| 10 jun 2024 | 12.12 | 12.18 | 12.05 | 12.16 | 11.82 | 7,419,692 |
| 07 jun 2024 | 12.30 | 12.35 | 12.11 | 12.18 | 11.83 | 13,622,476 |
| 06 jun 2024 | 12.40 | 12.44 | 12.26 | 12.33 | 11.98 | 8,202,088 |
| 05 jun 2024 | 12.35 | 12.44 | 12.33 | 12.39 | 12.04 | 8,092,854 |
| 04 jun 2024 | 12.20 | 12.44 | 12.18 | 12.31 | 11.96 | 13,944,071 |
| 03 jun 2024 | 12.25 | 12.26 | 12.10 | 12.25 | 11.90 | 7,684,108 |
| 31 may 2024 | 12.05 | 12.10 | 11.91 | 12.10 | 11.75 | 51,401,917 |
| 30 may 2024 | 11.90 | 12.09 | 11.90 | 12.08 | 11.73 | 8,265,088 |
| 29 may 2024 | 12.06 | 12.11 | 11.91 | 11.93 | 11.58 | 10,072,938 |
| 28 may 2024 | 12.23 | 12.24 | 12.11 | 12.15 | 11.80 | 6,902,548 |
| 27 may 2024 | 12.01 | 12.20 | 11.98 | 12.20 | 11.85 | 4,429,664 |
| 24 may 2024 | 12.00 | 12.05 | 11.93 | 12.02 | 11.68 | 6,776,040 |
| 23 may 2024 | 12.24 | 12.26 | 12.05 | 12.11 | 11.77 | 10,991,241 |
| 22 may 2024 | 12.24 | 12.30 | 12.19 | 12.28 | 11.93 | 5,228,585 |
| 21 may 2024 | 12.28 | 12.33 | 12.19 | 12.31 | 11.96 | 5,787,360 |
| 20 may 2024 | 12.30 | 12.37 | 12.27 | 12.28 | 11.93 | 4,767,231 |
| 17 may 2024 | 12.34 | 12.35 | 12.22 | 12.31 | 11.96 | 9,975,736 |
| 16 may 2024 | 12.35 | 12.43 | 12.30 | 12.36 | 12.01 | 8,418,160 |
| 15 may 2024 | 12.19 | 12.41 | 12.16 | 12.35 | 12.00 | 14,876,566 |
| 14 may 2024 | 12.19 | 12.23 | 12.07 | 12.19 | 11.85 | 10,994,003 |
| 13 may 2024 | 12.19 | 12.22 | 12.07 | 12.15 | 11.81 | 9,471,247 |
| 10 may 2024 | 11.99 | 12.24 | 11.98 | 12.21 | 11.86 | 12,514,114 |
| 09 may 2024 | 11.95 | 12.01 | 11.86 | 12.00 | 11.66 | 6,352,856 |
| 08 may 2024 | 11.90 | 12.00 | 11.85 | 11.97 | 11.63 | 8,630,480 |
| 07 may 2024 | 11.72 | 11.90 | 11.66 | 11.90 | 11.56 | 10,155,209 |
| 06 may 2024 | 11.61 | 11.70 | 11.58 | 11.65 | 11.32 | 5,464,056 |
| 03 may 2024 | 11.62 | 11.69 | 11.51 | 11.57 | 11.24 | 22,252,240 |
| 02 may 2024 | 11.50 | 11.67 | 11.50 | 11.57 | 11.24 | 9,464,511 |
| 30 abr 2024 | 11.68 | 11.70 | 11.44 | 11.51 | 11.18 | 25,476,196 |
| 29 abr 2024 | 11.64 | 11.74 | 11.64 | 11.65 | 11.32 | 7,522,153 |
| 26 abr 2024 | 11.52 | 11.66 | 11.52 | 11.61 | 11.28 | 6,730,718 |
| 25 abr 2024 | 11.58 | 11.59 | 11.32 | 11.46 | 11.13 | 13,720,999 |
| 24 abr 2024 | 11.65 | 11.66 | 11.40 | 11.53 | 11.20 | 14,836,731 |
| 23 abr 2024 | 11.42 | 11.57 | 11.42 | 11.54 | 11.21 | 8,681,730 |
| 22 abr 2024 | 11.46 | 11.48 | 11.29 | 11.45 | 11.12 | 7,766,231 |
| 19 abr 2024 | 11.33 | 11.41 | 11.23 | 11.34 | 11.02 | 47,019,115 |
| 18 abr 2024 | 11.32 | 11.43 | 11.30 | 11.30 | 10.97 | 11,628,229 |
| 17 abr 2024 | 11.16 | 11.35 | 11.13 | 11.21 | 10.89 | 19,753,646 |
| 16 abr 2024 | 11.20 | 11.35 | 11.10 | 11.13 | 10.81 | 9,940,105 |
| 15 abr 2024 | 11.28 | 11.35 | 11.22 | 11.26 | 10.94 | 8,589,375 |
| 12 abr 2024 | 11.20 | 11.34 | 11.17 | 11.25 | 10.93 | 9,700,039 |
| 11 abr 2024 | 11.01 | 11.23 | 10.99 | 11.13 | 10.81 | 9,493,482 |
| 10 abr 2024 | 11.22 | 11.24 | 10.89 | 11.01 | 10.70 | 9,610,434 |
| 09 abr 2024 | 11.15 | 11.22 | 11.07 | 11.13 | 10.81 | 7,782,836 |
| 08 abr 2024 | 11.23 | 11.28 | 11.16 | 11.19 | 10.87 | 5,552,935 |
| 05 abr 2024 | 11.36 | 11.44 | 11.23 | 11.25 | 10.93 | 11,100,976 |
| 04 abr 2024 | 11.43 | 11.51 | 11.41 | 11.43 | 11.10 | 14,329,483 |
| 03 abr 2024 | 11.43 | 11.46 | 11.34 | 11.41 | 11.08 | 7,123,155 |
| 02 abr 2024 | 11.44 | 11.52 | 11.38 | 11.44 | 11.11 | 10,154,007 |
| 28 mar 2024 | 11.63 | 11.64 | 11.47 | 11.49 | 11.17 | 15,825,378 |
| 27 mar 2024 | 11.46 | 11.64 | 11.38 | 11.61 | 11.28 | 11,590,506 |
| 26 mar 2024 | 11.38 | 11.47 | 11.33 | 11.44 | 11.11 | 18,423,211 |
| 25 mar 2024 | 11.30 | 11.41 | 11.26 | 11.38 | 11.05 | 8,302,431 |
| 22 mar 2024 | 11.18 | 11.32 | 11.14 | 11.29 | 10.97 | 8,280,649 |
| 21 mar 2024 | 11.09 | 11.31 | 11.06 | 11.13 | 10.81 | 13,983,659 |
| 20 mar 2024 | 10.98 | 11.11 | 10.98 | 11.07 | 10.76 | 7,876,003 |
| 19 mar 2024 | 10.95 | 11.01 | 10.89 | 10.99 | 10.68 | 7,058,499 |
| 18 mar 2024 | 10.96 | 11.06 | 10.92 | 10.98 | 10.67 | 9,119,077 |
| 15 mar 2024 | 10.88 | 11.06 | 10.88 | 10.98 | 10.67 | 36,429,658 |
| 14 mar 2024 | 10.95 | 11.04 | 10.77 | 10.83 | 10.52 | 9,646,791 |
| 13 mar 2024 | 10.94 | 11.06 | 10.93 | 10.96 | 10.65 | 33,352,970 |
| 12 mar 2024 | 11.07 | 11.10 | 10.85 | 10.85 | 10.54 | 15,998,666 |
| 11 mar 2024 | 11.01 | 11.10 | 10.95 | 11.05 | 10.73 | 6,814,176 |
| 08 mar 2024 | 10.99 | 11.10 | 10.97 | 10.98 | 10.67 | 8,103,111 |
| 07 mar 2024 | 10.80 | 11.15 | 10.80 | 11.10 | 10.78 | 14,304,166 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.