U.S. markets closed

Iberdrola, S.A. (IBE.MC)

MCE - MCE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
11.43+0.08 (+0.71%)
Al cierre: 05:35PM CET
Periodo de tiempo:
02 dic 2022 - 02 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 dic 202311.3611.4411.3511.4311.435,923,634
30 nov 202311.2711.3811.2411.3511.3529,505,850
29 nov 202311.3411.4411.3111.3111.317,778,039
28 nov 202311.2611.3411.2311.2811.2810,991,186
27 nov 202311.2011.3111.1711.2611.269,118,607
24 nov 202311.1211.2611.1011.1911.196,451,089
23 nov 202311.1211.1511.0811.1311.134,545,513
22 nov 202311.0811.1411.0311.1011.1010,248,526
21 nov 202311.1311.1810.9711.0411.049,561,381
20 nov 202311.0111.1610.9711.1311.137,390,635
17 nov 202311.0211.1110.9911.0711.0722,067,319
16 nov 202310.8111.0510.8011.0111.018,488,153
15 nov 202310.8910.9410.7510.7710.777,242,568
14 nov 202310.7510.9210.6810.8910.898,883,835
13 nov 202310.6310.7410.6010.7110.715,596,989
10 nov 202310.6010.6710.5610.6510.655,867,022
09 nov 202310.5410.6610.5210.6510.656,558,788
08 nov 202310.4010.4810.3110.4710.477,598,571
07 nov 202310.5110.5710.4310.4710.475,724,286
06 nov 202310.6510.7010.5110.5710.575,711,205
03 nov 202310.7610.8110.6210.6810.688,906,460
02 nov 202310.6010.8410.6010.7510.7511,053,117
01 nov 202310.4510.5510.3910.5310.5310,366,102
31 oct 202310.4610.5710.3910.5010.5020,116,746
30 oct 202310.5010.5210.3810.4010.406,837,437
27 oct 202310.5710.6010.3710.3710.376,148,441
26 oct 202310.5510.7610.3910.5210.5210,969,558
25 oct 202310.4210.5610.3110.5310.538,262,938
24 oct 202310.3010.4310.3010.4110.417,869,103
23 oct 202310.3410.3910.1510.3010.306,438,115
20 oct 202310.3010.4310.2710.3710.3745,927,371
19 oct 202310.3110.4310.2510.4110.417,049,936
18 oct 202310.4010.4410.3410.3810.388,852,074
17 oct 202310.5010.5610.3610.4810.485,730,856
16 oct 202310.4110.5210.3210.5210.529,813,859
13 oct 202310.5010.6510.4410.5610.567,491,305
12 oct 202310.7110.7710.5610.5810.586,453,554
11 oct 202310.4810.6710.4710.6410.649,325,774
10 oct 202310.3010.5610.3010.5110.5111,484,271
09 oct 202310.1710.2810.1410.2410.247,513,301
06 oct 202310.1510.169.8910.1410.149,381,413
05 oct 202310.0610.1910.0510.1410.147,478,206
04 oct 20239.9710.219.9110.0210.0211,887,954
03 oct 202310.2410.269.889.899.8914,695,681
02 oct 202310.6410.6910.2610.2710.2711,823,481
29 sept 202310.6310.7310.5710.6010.6019,508,913
28 sept 202310.6510.7310.5310.5710.579,329,256
27 sept 202310.7810.8110.6110.6310.6326,413,886
26 sept 202310.7010.9010.6610.8110.818,082,530
25 sept 202310.9410.9410.7010.7710.775,548,543
22 sept 202310.9411.0910.8710.9610.9618,761,000
21 sept 202311.1611.2010.9511.0111.017,508,414
20 sept 202311.1611.2911.1511.2611.267,318,422
19 sept 202311.0411.1811.0411.1411.145,080,644
18 sept 202311.0211.1010.9511.0611.066,808,689
15 sept 202311.0611.1210.9811.0911.0926,770,564
14 sept 202310.8111.0410.8011.0111.018,054,630
13 sept 202310.7710.8110.6410.7810.787,945,560
12 sept 202310.8510.8910.7410.8110.8112,923,605
11 sept 202310.9611.0010.7810.8110.815,767,366
08 sept 202310.9210.9610.7310.9110.915,708,173
07 sept 202310.6910.8910.6310.8610.867,548,982
06 sept 202310.6410.7210.5610.6910.695,709,829
05 sept 202310.7010.8210.6410.6410.646,594,136
04 sept 202310.8810.9110.7110.7310.733,926,418
01 sept 202310.9311.0110.8010.8410.846,145,359
31 ago 202310.9811.1110.9610.9610.9632,488,379
30 ago 202311.1811.2210.9310.9810.9810,041,630
29 ago 202311.0911.2411.0611.2411.2425,553,387
28 ago 202311.0011.0410.9811.0111.01415,764
25 ago 202310.8111.0210.8110.9710.975,450,383
24 ago 202310.9210.9810.8510.8510.859,162,150
23 ago 202310.7310.9710.7110.8510.857,058,439
22 ago 202310.6510.7410.6310.6810.684,227,897
21 ago 202310.6010.7410.5210.6010.606,797,049
18 ago 202310.6110.7010.5410.6310.637,286,632
17 ago 202310.6710.7210.5610.5610.568,811,656
16 ago 202310.6210.8010.6010.7110.714,924,478
15 ago 202310.8510.8610.6210.6510.655,995,580
14 ago 202310.9210.9310.8510.8810.884,300,153
11 ago 202310.9311.0210.9010.9410.945,658,572
10 ago 202310.8510.9810.8410.9410.9410,110,198
09 ago 202310.8910.9510.7710.8010.805,811,030
08 ago 202310.7510.8910.7110.8410.849,012,207
07 ago 202310.7710.7810.6110.7710.775,696,306
04 ago 202310.7610.8110.6110.7910.798,453,241
03 ago 202310.8810.9110.7210.7510.7512,910,398
02 ago 202311.1111.1310.9110.9110.9113,634,064
01 ago 202311.4011.4111.1511.1611.168,866,094
31 jul 202311.4611.4911.3511.3511.3511,615,768
28 jul 202311.3911.5711.3811.4411.449,309,994
27 jul 202311.5211.5611.3611.5211.528,571,845
26 jul 202311.4311.4811.3411.4311.437,534,960
25 jul 202311.4711.4811.3611.4211.4210,591,498
24 jul 202311.3511.5211.3211.4711.475,093,697
21 jul 202311.3911.5311.3911.5211.528,798,420
20 jul 202311.2111.3711.1911.3611.367,235,608
19 jul 202311.2111.2811.1611.1711.176,101,958
18 jul 202311.2011.2511.1511.1811.186,096,200
17 jul 202311.3111.3411.2111.2211.227,364,602
*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...