U.S. markets closed

Iberdrola, S.A. (IBE.MC)

MCE - MCE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
12.12-0.06 (-0.53%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 202412.2412.2612.0212.1312.1310,859,579
13 jun 202412.1612.2412.0712.1912.199,982,018
12 jun 202412.1512.3012.0912.2012.207,151,879
11 jun 202412.1912.2711.9712.0712.0718,052,465
10 jun 202412.1212.1812.0512.1612.167,419,692
07 jun 202412.3012.3512.1112.1812.1813,622,476
06 jun 202412.4012.4412.2612.3312.338,202,088
05 jun 202412.3512.4412.3312.3912.398,092,854
04 jun 202412.2012.4412.1812.3112.3113,944,071
03 jun 202412.2512.2612.1012.2512.257,684,108
31 may 202412.0512.1011.9112.1012.1051,401,917
30 may 202411.9012.0911.9012.0812.088,265,088
29 may 202412.0612.1111.9111.9311.9310,072,938
28 may 202412.2312.2412.1112.1512.156,902,548
27 may 202412.0112.2011.9812.2012.204,429,664
24 may 202412.0012.0511.9312.0212.026,776,040
23 may 202412.2412.2612.0512.1112.1110,991,241
22 may 202412.2412.3012.1912.2812.285,228,585
21 may 202412.2812.3312.1912.3112.315,787,360
20 may 202412.3012.3712.2712.2812.284,767,231
17 may 202412.3412.3512.2212.3112.319,975,736
16 may 202412.3512.4312.3012.3612.368,418,160
15 may 202412.1912.4112.1612.3512.3514,876,566
14 may 202412.1912.2312.0712.1912.1910,994,003
13 may 202412.1912.2212.0712.1512.159,471,247
10 may 202411.9912.2411.9812.2112.2112,514,114
09 may 202411.9512.0111.8612.0012.006,352,856
08 may 202411.9012.0011.8511.9711.978,630,480
07 may 202411.7211.9011.6611.9011.9010,155,209
06 may 202411.6111.7011.5811.6511.655,464,056
03 may 202411.6211.6911.5111.5711.5722,252,240
02 may 202411.5011.6711.5011.5711.579,464,511
30 abr 202411.6811.7011.4411.5111.5125,476,196
29 abr 202411.6411.7411.6411.6511.657,522,153
26 abr 202411.5211.6611.5211.6111.616,730,718
25 abr 202411.5811.5911.3211.4611.4613,720,999
24 abr 202411.6511.6611.4011.5311.5314,836,731
23 abr 202411.4211.5711.4211.5411.548,681,730
22 abr 202411.4611.4811.2911.4511.457,766,231
19 abr 202411.3311.4111.2311.3411.3447,019,115
18 abr 202411.3211.4311.3011.3011.3011,628,229
17 abr 202411.1611.3511.1311.2111.2119,753,646
16 abr 202411.2011.3511.1011.1311.139,940,105
15 abr 202411.2811.3511.2211.2611.268,589,375
12 abr 202411.2011.3411.1711.2511.259,700,039
11 abr 202411.0111.2310.9911.1311.139,493,482
10 abr 202411.2211.2410.8911.0111.019,610,434
09 abr 202411.1511.2211.0711.1311.137,782,836
08 abr 202411.2311.2811.1611.1911.195,552,935
05 abr 202411.3611.4411.2311.2511.2511,100,976
04 abr 202411.4311.5111.4111.4311.4314,329,483
03 abr 202411.4311.4611.3411.4111.417,123,155
02 abr 202411.4411.5211.3811.4411.4410,154,007
28 mar 202411.6311.6411.4711.4911.4915,825,378
27 mar 202411.4611.6411.3811.6111.6111,590,506
26 mar 202411.3811.4711.3311.4411.4418,423,211
25 mar 202411.3011.4111.2611.3811.388,302,431
22 mar 202411.1811.3211.1411.2911.298,280,649
21 mar 202411.0911.3111.0611.1311.1313,983,659
20 mar 202410.9811.1110.9811.0711.077,876,003
19 mar 202410.9511.0110.8910.9910.997,058,499
18 mar 202410.9611.0610.9210.9810.989,119,077
15 mar 202410.8811.0610.8810.9810.9836,429,658
14 mar 202410.9511.0410.7710.8310.839,646,791
13 mar 202410.9411.0610.9310.9610.9633,352,970
12 mar 202411.0711.1010.8510.8510.8515,998,666
11 mar 202411.0111.1010.9511.0511.056,814,176
08 mar 202410.9911.1010.9710.9810.988,103,111
07 mar 202410.8011.1510.8011.1011.1014,304,166
06 mar 202410.7310.9510.7310.8110.8111,586,567
05 mar 202410.6010.7610.5110.7610.7611,909,190
04 mar 202410.5910.6310.4710.5810.585,505,072
01 mar 202410.6010.6910.4510.5110.517,428,634
29 feb 202410.4910.6810.4810.6210.6221,951,837
28 feb 202410.5410.5610.4310.4810.488,208,126
27 feb 202410.5010.5710.4110.5310.537,398,157
26 feb 202410.6210.6410.4910.5210.525,578,766
23 feb 202410.7010.7310.5710.6310.6312,529,113
22 feb 202410.9411.0110.6810.7510.7524,325,282
21 feb 202410.9010.9810.8510.9410.947,399,749
20 feb 202410.7910.9410.7610.9010.9011,460,239
19 feb 202410.8010.8810.7010.8010.805,089,314
16 feb 202410.9110.9110.7010.7710.779,084,233
15 feb 202410.7810.9010.7710.8510.859,607,135
14 feb 202410.7610.8510.7210.7810.785,776,969
13 feb 202410.8110.9310.7410.7710.777,515,365
12 feb 202410.6910.8110.6910.7810.786,422,406
09 feb 202410.6510.7210.5810.6910.6913,413,610
08 feb 202410.6210.7110.5810.6210.6217,707,215
07 feb 202410.8210.8610.6110.6710.6718,201,311
06 feb 202410.9711.0010.7210.8010.8018,426,065
05 feb 202411.0211.2910.9911.0211.0210,324,964
02 feb 202411.2011.2211.0311.0511.057,954,713
01 feb 202411.0911.2111.0411.1311.139,367,206
31 ene 202411.0911.2211.0511.1811.1812,538,956
30 ene 202411.0211.1410.9711.1011.107,862,563
29 ene 202410.9911.0310.9011.0211.0218,069,394
26 ene 202411.1011.1910.9310.9710.9710,689,636
25 ene 202411.1611.1611.0111.0711.078,100,965
24 ene 202411.0611.1711.0511.1311.138,548,141
*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...