U.S. markets open in 59 minutes

Iberdrola, S.A. (IBE.MC)

MCE - MCE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
9.77-0.09 (-0.91%)
A partir del 02:15PM CEST. Mercado abierto.
Periodo de tiempo:
05 oct 2021 - 05 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
05 oct 20229.829.879.759.779.771,252,953
04 oct 20229.809.949.759.869.869,115,221
03 oct 20229.599.819.539.729.727,576,597
30 sept 20229.629.719.519.589.5814,311,377
29 sept 20229.719.759.539.639.6310,687,088
28 sept 20229.699.879.599.819.8113,368,519
27 sept 202210.0210.049.779.799.7912,012,919
26 sept 202210.1010.199.9210.0010.0010,396,340
23 sept 202210.3810.3910.0610.1910.1912,757,910
22 sept 202210.4110.4710.3110.3610.368,589,661
21 sept 202210.3410.5210.2710.5010.508,945,724
20 sept 202210.6010.7010.3610.3610.3615,883,873
19 sept 202210.4910.6110.4210.5210.528,781,458
16 sept 202210.3910.6110.3910.5610.5648,645,806
15 sept 202210.4710.6210.4010.5210.5218,539,646
14 sept 202210.7610.7810.6010.6110.6115,976,558
13 sept 202210.9010.9810.7610.8110.819,554,597
12 sept 202210.7310.8110.6910.8110.819,394,018
09 sept 202210.6910.8110.6610.7110.719,148,927
08 sept 202210.7610.8110.6010.7610.769,087,703
07 sept 202210.4410.9110.4010.6910.6912,716,703
06 sept 202210.6310.6910.4410.4710.479,750,037
05 sept 202210.4210.6410.3610.6110.615,860,619
02 sept 202210.4810.5910.3810.5610.567,325,134
01 sept 202210.3510.5910.3110.5110.5110,172,501
31 ago 202210.6610.6710.3510.3910.3918,917,438
30 ago 202210.7710.8510.6510.6510.658,589,312
29 ago 202210.7710.8510.6710.7710.7711,094,900
26 ago 202211.0611.1510.8610.9310.939,477,435
25 ago 202210.9311.0910.9211.0111.018,503,634
24 ago 202210.8811.0110.8610.9110.919,703,143
23 ago 202210.9410.9810.8410.8610.866,566,506
22 ago 202210.9110.9810.8610.9810.986,713,745
19 ago 202210.8610.9710.8610.9410.9411,000,378
18 ago 202211.0511.0610.8110.9110.9110,723,797
17 ago 202210.9210.9910.9210.9510.956,642,805
16 ago 202210.8811.0210.8710.9410.9410,914,426
15 ago 202210.7710.8810.7710.8510.855,854,099
12 ago 202210.7410.8810.7010.7310.737,171,916
11 ago 202210.7610.8610.7010.7610.7612,500,804
10 ago 202210.7610.8710.7010.7310.7311,097,643
09 ago 202210.6310.7910.6010.7310.7313,441,406
08 ago 202210.5310.6510.5110.6310.638,132,608
05 ago 202210.4610.5310.3910.4810.487,949,377
04 ago 202210.3910.5710.3810.4910.4912,323,415
03 ago 202210.4510.5610.4010.4010.408,748,412
02 ago 202210.3610.4810.3210.4510.459,335,050
01 ago 202210.4310.5510.3810.4210.426,949,008
29 jul 202210.3510.5510.3510.4310.4313,230,261
28 jul 202210.3210.4410.0310.3510.3513,391,035
27 jul 202210.2110.3410.0610.2610.2614,377,230
26 jul 20229.9610.099.9410.0710.078,399,826
25 jul 20229.9710.109.889.989.985,489,716
22 jul 20229.7810.019.779.999.999,346,819
21 jul 20229.739.889.689.809.808,111,966
20 jul 20229.839.859.739.789.789,161,677
19 jul 20229.739.909.679.849.846,970,187
18 jul 20229.819.949.739.799.799,538,568
15 jul 20229.759.859.699.819.8111,561,781
14 jul 20229.879.889.609.729.729,790,562
13 jul 20229.9910.049.809.899.8929,082,883
12 jul 202210.1910.2310.0710.1310.1314,527,821
11 jul 20229.9010.179.8710.1510.1521,675,424
08 jul 202210.1010.109.919.919.9110,192,450
08 jul 20220.274 Dividendo
07 jul 202210.2810.3910.2210.3510.0711,793,976
06 jul 202210.2210.3510.1210.279.9911,531,272
05 jul 202210.3110.3510.1010.139.868,503,122
04 jul 202210.3810.4410.2710.2710.005,602,297
01 jul 20229.8910.349.8710.3410.0710,176,513
30 jun 20229.9210.009.809.909.6315,674,833
29 jun 202210.1010.2210.0110.079.819,587,723
28 jun 20229.9810.189.9210.189.918,870,732
27 jun 202210.0610.089.759.929.668,613,160
24 jun 20229.9410.189.9010.069.7934,823,630
23 jun 20229.379.879.309.829.5614,904,044
22 jun 20229.669.669.439.469.2112,416,712
21 jun 202210.0010.049.669.749.4812,420,724
20 jun 20229.9310.059.8310.019.745,907,303
17 jun 20229.9110.029.779.869.6042,068,715
16 jun 20229.9910.039.799.889.6211,573,296
15 jun 202210.0210.109.879.989.7213,131,580
14 jun 202210.1010.189.879.879.6110,712,708
13 jun 202210.2010.2610.0210.109.8312,548,673
10 jun 202210.4810.5310.2310.3110.0436,148,059
09 jun 202210.6910.7610.5010.5910.3110,169,417
09 jun 20220.005 Dividendo
08 jun 202210.8210.8910.6610.7410.4510,540,805
07 jun 202210.8510.9610.8110.8410.5438,127,979
06 jun 202210.9010.9710.7610.9010.6123,235,655
03 jun 202210.8910.9310.6910.8110.526,303,997
02 jun 202210.8110.8810.6910.7910.507,206,520
01 jun 202211.0311.1110.8410.8510.5536,540,994
31 may 202211.1011.1310.9511.0310.7419,012,836
30 may 202211.3211.3311.0511.1110.8110,874,382
27 may 202211.3111.3511.1511.3111.0011,606,250
26 may 202211.4311.4811.2811.2810.9812,081,797
25 may 202211.4011.4411.1411.4111.1130,635,161
24 may 202210.9811.1310.8711.1310.8310,132,865
23 may 202211.1411.1610.9911.1510.847,518,753
*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...