U.S. markets open in 5 hours 9 minutes
F S&P 500
5,638.75 -0.25 (-0.00%) F Dow Jones
41,662.00 +23.00 (+0.06%) F Nasdaq
19,432.25 -7.00 (-0.04%) E-mini Russell 2000 Index Futur
2,231.80 +1.10 (+0.05%) Petróleo
70.60 -0.59 (-0.83%) Oro
2,597.00 +4.60 (+0.18%)
Iberdrola, S.A. (IBE.MC)
MCE - MCE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 10:06AM CEST. Mercado abierto.
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 13.73 | 13.76 | 13.69 | 13.73 | 13.73 | 394,242 |
| 17 sept 2024 | 13.64 | 13.80 | 13.60 | 13.72 | 13.72 | 9,005,344 |
| 16 sept 2024 | 13.44 | 13.55 | 13.42 | 13.52 | 13.52 | 5,379,582 |
| 13 sept 2024 | 13.44 | 13.46 | 13.35 | 13.40 | 13.40 | 12,887,811 |
| 12 sept 2024 | 13.41 | 13.44 | 13.26 | 13.28 | 13.28 | 8,847,086 |
| 11 sept 2024 | 13.35 | 13.40 | 13.27 | 13.36 | 13.36 | 5,700,229 |
| 10 sept 2024 | 13.32 | 13.47 | 13.31 | 13.34 | 13.34 | 8,280,054 |
| 09 sept 2024 | 13.15 | 13.39 | 13.11 | 13.33 | 13.33 | 8,465,998 |
| 06 sept 2024 | 13.11 | 13.24 | 13.07 | 13.15 | 13.15 | 7,893,547 |
| 05 sept 2024 | 12.99 | 13.19 | 12.97 | 13.15 | 13.15 | 22,104,116 |
| 04 sept 2024 | 12.86 | 13.02 | 12.85 | 12.95 | 12.95 | 10,268,150 |
| 03 sept 2024 | 12.89 | 12.91 | 12.84 | 12.89 | 12.89 | 5,699,076 |
| 02 sept 2024 | 12.78 | 12.88 | 12.77 | 12.88 | 12.88 | 3,766,354 |
| 30 ago 2024 | 12.77 | 12.89 | 12.76 | 12.82 | 12.82 | 27,241,618 |
| 29 ago 2024 | 12.77 | 12.82 | 12.72 | 12.74 | 12.74 | 6,377,582 |
| 28 ago 2024 | 12.65 | 12.78 | 12.65 | 12.77 | 12.77 | 6,794,969 |
| 27 ago 2024 | 12.73 | 12.78 | 12.63 | 12.69 | 12.69 | 8,451,375 |
| 26 ago 2024 | 12.66 | 12.74 | 12.65 | 12.72 | 12.72 | 5,760,858 |
| 23 ago 2024 | 12.63 | 12.73 | 12.60 | 12.69 | 12.69 | 5,613,791 |
| 22 ago 2024 | 12.56 | 12.66 | 12.55 | 12.60 | 12.60 | 5,075,617 |
| 21 ago 2024 | 12.51 | 12.63 | 12.48 | 12.54 | 12.54 | 5,059,884 |
| 20 ago 2024 | 12.55 | 12.57 | 12.44 | 12.52 | 12.52 | 7,048,432 |
| 19 ago 2024 | 12.40 | 12.56 | 12.39 | 12.55 | 12.55 | 12,488,778 |
| 16 ago 2024 | 12.31 | 12.37 | 12.27 | 12.35 | 12.35 | 8,211,105 |
| 15 ago 2024 | 12.37 | 12.38 | 12.24 | 12.30 | 12.30 | 11,932,611 |
| 14 ago 2024 | 12.28 | 12.31 | 12.19 | 12.30 | 12.30 | 5,288,081 |
| 13 ago 2024 | 12.15 | 12.27 | 12.13 | 12.27 | 12.27 | 8,098,299 |
| 12 ago 2024 | 12.09 | 12.13 | 12.03 | 12.10 | 12.10 | 6,195,373 |
| 09 ago 2024 | 12.03 | 12.10 | 11.98 | 12.07 | 12.07 | 4,655,426 |
| 08 ago 2024 | 12.11 | 12.15 | 12.02 | 12.06 | 12.06 | 8,939,260 |
| 07 ago 2024 | 11.98 | 12.13 | 11.90 | 12.13 | 12.13 | 20,497,388 |
| 06 ago 2024 | 11.85 | 11.98 | 11.71 | 11.95 | 11.95 | 12,638,468 |
| 05 ago 2024 | 12.30 | 12.40 | 11.94 | 11.94 | 11.94 | 17,733,907 |
| 02 ago 2024 | 12.13 | 12.49 | 12.12 | 12.35 | 12.35 | 16,108,199 |
| 01 ago 2024 | 12.16 | 12.24 | 12.07 | 12.15 | 12.15 | 8,860,064 |
| 31 jul 2024 | 12.24 | 12.27 | 12.14 | 12.18 | 12.18 | 12,781,030 |
| 30 jul 2024 | 12.22 | 12.24 | 12.06 | 12.18 | 12.18 | 6,510,481 |
| 29 jul 2024 | 12.25 | 12.34 | 12.15 | 12.19 | 12.19 | 6,052,491 |
| 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 |
| *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.