Iberdrola, S.A. (IBE.MC)
MCE - MCE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CET
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 dic 2023 | 11.36 | 11.44 | 11.35 | 11.43 | 11.43 | 5,923,634 |
| 30 nov 2023 | 11.27 | 11.38 | 11.24 | 11.35 | 11.35 | 29,505,850 |
| 29 nov 2023 | 11.34 | 11.44 | 11.31 | 11.31 | 11.31 | 7,778,039 |
| 28 nov 2023 | 11.26 | 11.34 | 11.23 | 11.28 | 11.28 | 10,991,186 |
| 27 nov 2023 | 11.20 | 11.31 | 11.17 | 11.26 | 11.26 | 9,118,607 |
| 24 nov 2023 | 11.12 | 11.26 | 11.10 | 11.19 | 11.19 | 6,451,089 |
| 23 nov 2023 | 11.12 | 11.15 | 11.08 | 11.13 | 11.13 | 4,545,513 |
| 22 nov 2023 | 11.08 | 11.14 | 11.03 | 11.10 | 11.10 | 10,248,526 |
| 21 nov 2023 | 11.13 | 11.18 | 10.97 | 11.04 | 11.04 | 9,561,381 |
| 20 nov 2023 | 11.01 | 11.16 | 10.97 | 11.13 | 11.13 | 7,390,635 |
| 17 nov 2023 | 11.02 | 11.11 | 10.99 | 11.07 | 11.07 | 22,067,319 |
| 16 nov 2023 | 10.81 | 11.05 | 10.80 | 11.01 | 11.01 | 8,488,153 |
| 15 nov 2023 | 10.89 | 10.94 | 10.75 | 10.77 | 10.77 | 7,242,568 |
| 14 nov 2023 | 10.75 | 10.92 | 10.68 | 10.89 | 10.89 | 8,883,835 |
| 13 nov 2023 | 10.63 | 10.74 | 10.60 | 10.71 | 10.71 | 5,596,989 |
| 10 nov 2023 | 10.60 | 10.67 | 10.56 | 10.65 | 10.65 | 5,867,022 |
| 09 nov 2023 | 10.54 | 10.66 | 10.52 | 10.65 | 10.65 | 6,558,788 |
| 08 nov 2023 | 10.40 | 10.48 | 10.31 | 10.47 | 10.47 | 7,598,571 |
| 07 nov 2023 | 10.51 | 10.57 | 10.43 | 10.47 | 10.47 | 5,724,286 |
| 06 nov 2023 | 10.65 | 10.70 | 10.51 | 10.57 | 10.57 | 5,711,205 |
| 03 nov 2023 | 10.76 | 10.81 | 10.62 | 10.68 | 10.68 | 8,906,460 |
| 02 nov 2023 | 10.60 | 10.84 | 10.60 | 10.75 | 10.75 | 11,053,117 |
| 01 nov 2023 | 10.45 | 10.55 | 10.39 | 10.53 | 10.53 | 10,366,102 |
| 31 oct 2023 | 10.46 | 10.57 | 10.39 | 10.50 | 10.50 | 20,116,746 |
| 30 oct 2023 | 10.50 | 10.52 | 10.38 | 10.40 | 10.40 | 6,837,437 |
| 27 oct 2023 | 10.57 | 10.60 | 10.37 | 10.37 | 10.37 | 6,148,441 |
| 26 oct 2023 | 10.55 | 10.76 | 10.39 | 10.52 | 10.52 | 10,969,558 |
| 25 oct 2023 | 10.42 | 10.56 | 10.31 | 10.53 | 10.53 | 8,262,938 |
| 24 oct 2023 | 10.30 | 10.43 | 10.30 | 10.41 | 10.41 | 7,869,103 |
| 23 oct 2023 | 10.34 | 10.39 | 10.15 | 10.30 | 10.30 | 6,438,115 |
| 20 oct 2023 | 10.30 | 10.43 | 10.27 | 10.37 | 10.37 | 45,927,371 |
| 19 oct 2023 | 10.31 | 10.43 | 10.25 | 10.41 | 10.41 | 7,049,936 |
| 18 oct 2023 | 10.40 | 10.44 | 10.34 | 10.38 | 10.38 | 8,852,074 |
| 17 oct 2023 | 10.50 | 10.56 | 10.36 | 10.48 | 10.48 | 5,730,856 |
| 16 oct 2023 | 10.41 | 10.52 | 10.32 | 10.52 | 10.52 | 9,813,859 |
| 13 oct 2023 | 10.50 | 10.65 | 10.44 | 10.56 | 10.56 | 7,491,305 |
| 12 oct 2023 | 10.71 | 10.77 | 10.56 | 10.58 | 10.58 | 6,453,554 |
| 11 oct 2023 | 10.48 | 10.67 | 10.47 | 10.64 | 10.64 | 9,325,774 |
| 10 oct 2023 | 10.30 | 10.56 | 10.30 | 10.51 | 10.51 | 11,484,271 |
| 09 oct 2023 | 10.17 | 10.28 | 10.14 | 10.24 | 10.24 | 7,513,301 |
| 06 oct 2023 | 10.15 | 10.16 | 9.89 | 10.14 | 10.14 | 9,381,413 |
| 05 oct 2023 | 10.06 | 10.19 | 10.05 | 10.14 | 10.14 | 7,478,206 |
| 04 oct 2023 | 9.97 | 10.21 | 9.91 | 10.02 | 10.02 | 11,887,954 |
| 03 oct 2023 | 10.24 | 10.26 | 9.88 | 9.89 | 9.89 | 14,695,681 |
| 02 oct 2023 | 10.64 | 10.69 | 10.26 | 10.27 | 10.27 | 11,823,481 |
| 29 sept 2023 | 10.63 | 10.73 | 10.57 | 10.60 | 10.60 | 19,508,913 |
| 28 sept 2023 | 10.65 | 10.73 | 10.53 | 10.57 | 10.57 | 9,329,256 |
| 27 sept 2023 | 10.78 | 10.81 | 10.61 | 10.63 | 10.63 | 26,413,886 |
| 26 sept 2023 | 10.70 | 10.90 | 10.66 | 10.81 | 10.81 | 8,082,530 |
| 25 sept 2023 | 10.94 | 10.94 | 10.70 | 10.77 | 10.77 | 5,548,543 |
| 22 sept 2023 | 10.94 | 11.09 | 10.87 | 10.96 | 10.96 | 18,761,000 |
| 21 sept 2023 | 11.16 | 11.20 | 10.95 | 11.01 | 11.01 | 7,508,414 |
| 20 sept 2023 | 11.16 | 11.29 | 11.15 | 11.26 | 11.26 | 7,318,422 |
| 19 sept 2023 | 11.04 | 11.18 | 11.04 | 11.14 | 11.14 | 5,080,644 |
| 18 sept 2023 | 11.02 | 11.10 | 10.95 | 11.06 | 11.06 | 6,808,689 |
| 15 sept 2023 | 11.06 | 11.12 | 10.98 | 11.09 | 11.09 | 26,770,564 |
| 14 sept 2023 | 10.81 | 11.04 | 10.80 | 11.01 | 11.01 | 8,054,630 |
| 13 sept 2023 | 10.77 | 10.81 | 10.64 | 10.78 | 10.78 | 7,945,560 |
| 12 sept 2023 | 10.85 | 10.89 | 10.74 | 10.81 | 10.81 | 12,923,605 |
| 11 sept 2023 | 10.96 | 11.00 | 10.78 | 10.81 | 10.81 | 5,767,366 |
| 08 sept 2023 | 10.92 | 10.96 | 10.73 | 10.91 | 10.91 | 5,708,173 |
| 07 sept 2023 | 10.69 | 10.89 | 10.63 | 10.86 | 10.86 | 7,548,982 |
| 06 sept 2023 | 10.64 | 10.72 | 10.56 | 10.69 | 10.69 | 5,709,829 |
| 05 sept 2023 | 10.70 | 10.82 | 10.64 | 10.64 | 10.64 | 6,594,136 |
| 04 sept 2023 | 10.88 | 10.91 | 10.71 | 10.73 | 10.73 | 3,926,418 |
| 01 sept 2023 | 10.93 | 11.01 | 10.80 | 10.84 | 10.84 | 6,145,359 |
| 31 ago 2023 | 10.98 | 11.11 | 10.96 | 10.96 | 10.96 | 32,488,379 |
| 30 ago 2023 | 11.18 | 11.22 | 10.93 | 10.98 | 10.98 | 10,041,630 |
| 29 ago 2023 | 11.09 | 11.24 | 11.06 | 11.24 | 11.24 | 25,553,387 |
| 28 ago 2023 | 11.00 | 11.04 | 10.98 | 11.01 | 11.01 | 415,764 |
| 25 ago 2023 | 10.81 | 11.02 | 10.81 | 10.97 | 10.97 | 5,450,383 |
| 24 ago 2023 | 10.92 | 10.98 | 10.85 | 10.85 | 10.85 | 9,162,150 |
| 23 ago 2023 | 10.73 | 10.97 | 10.71 | 10.85 | 10.85 | 7,058,439 |
| 22 ago 2023 | 10.65 | 10.74 | 10.63 | 10.68 | 10.68 | 4,227,897 |
| 21 ago 2023 | 10.60 | 10.74 | 10.52 | 10.60 | 10.60 | 6,797,049 |
| 18 ago 2023 | 10.61 | 10.70 | 10.54 | 10.63 | 10.63 | 7,286,632 |
| 17 ago 2023 | 10.67 | 10.72 | 10.56 | 10.56 | 10.56 | 8,811,656 |
| 16 ago 2023 | 10.62 | 10.80 | 10.60 | 10.71 | 10.71 | 4,924,478 |
| 15 ago 2023 | 10.85 | 10.86 | 10.62 | 10.65 | 10.65 | 5,995,580 |
| 14 ago 2023 | 10.92 | 10.93 | 10.85 | 10.88 | 10.88 | 4,300,153 |
| 11 ago 2023 | 10.93 | 11.02 | 10.90 | 10.94 | 10.94 | 5,658,572 |
| 10 ago 2023 | 10.85 | 10.98 | 10.84 | 10.94 | 10.94 | 10,110,198 |
| 09 ago 2023 | 10.89 | 10.95 | 10.77 | 10.80 | 10.80 | 5,811,030 |
| 08 ago 2023 | 10.75 | 10.89 | 10.71 | 10.84 | 10.84 | 9,012,207 |
| 07 ago 2023 | 10.77 | 10.78 | 10.61 | 10.77 | 10.77 | 5,696,306 |
| 04 ago 2023 | 10.76 | 10.81 | 10.61 | 10.79 | 10.79 | 8,453,241 |
| 03 ago 2023 | 10.88 | 10.91 | 10.72 | 10.75 | 10.75 | 12,910,398 |
| 02 ago 2023 | 11.11 | 11.13 | 10.91 | 10.91 | 10.91 | 13,634,064 |
| 01 ago 2023 | 11.40 | 11.41 | 11.15 | 11.16 | 11.16 | 8,866,094 |
| 31 jul 2023 | 11.46 | 11.49 | 11.35 | 11.35 | 11.35 | 11,615,768 |
| 28 jul 2023 | 11.39 | 11.57 | 11.38 | 11.44 | 11.44 | 9,309,994 |
| 27 jul 2023 | 11.52 | 11.56 | 11.36 | 11.52 | 11.52 | 8,571,845 |
| 26 jul 2023 | 11.43 | 11.48 | 11.34 | 11.43 | 11.43 | 7,534,960 |
| 25 jul 2023 | 11.47 | 11.48 | 11.36 | 11.42 | 11.42 | 10,591,498 |
| 24 jul 2023 | 11.35 | 11.52 | 11.32 | 11.47 | 11.47 | 5,093,697 |
| 21 jul 2023 | 11.39 | 11.53 | 11.39 | 11.52 | 11.52 | 8,798,420 |
| 20 jul 2023 | 11.21 | 11.37 | 11.19 | 11.36 | 11.36 | 7,235,608 |
| 19 jul 2023 | 11.21 | 11.28 | 11.16 | 11.17 | 11.17 | 6,101,958 |
| 18 jul 2023 | 11.20 | 11.25 | 11.15 | 11.18 | 11.18 | 6,096,200 |
| 17 jul 2023 | 11.31 | 11.34 | 11.21 | 11.22 | 11.22 | 7,364,602 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.