Iberdrola, S.A. (IBE.MC)
MCE - MCE Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 04:36PM CET. Mercado abierto.
Periodo de tiempo:
30 ene 2022 - 30 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 ene 2023 | 10.82 | 10.82 | 10.73 | 10.79 | 10.79 | 2,837,280 |
| 27 ene 2023 | 10.89 | 10.89 | 10.76 | 10.80 | 10.80 | 34,931,194 |
| 26 ene 2023 | 10.90 | 10.91 | 10.80 | 10.84 | 10.84 | 6,242,926 |
| 25 ene 2023 | 10.90 | 10.90 | 10.78 | 10.87 | 10.87 | 5,411,464 |
| 24 ene 2023 | 10.81 | 10.87 | 10.77 | 10.85 | 10.85 | 5,129,781 |
| 23 ene 2023 | 10.84 | 10.89 | 10.76 | 10.81 | 10.81 | 8,847,559 |
| 20 ene 2023 | 10.76 | 10.89 | 10.76 | 10.81 | 10.81 | 22,595,317 |
| 19 ene 2023 | 10.79 | 10.83 | 10.74 | 10.81 | 10.81 | 9,820,652 |
| 18 ene 2023 | 10.90 | 10.94 | 10.78 | 10.80 | 10.80 | 12,553,700 |
| 17 ene 2023 | 10.88 | 10.92 | 10.79 | 10.90 | 10.90 | 8,339,227 |
| 16 ene 2023 | 10.92 | 10.95 | 10.84 | 10.90 | 10.90 | 5,587,181 |
| 13 ene 2023 | 10.93 | 10.96 | 10.87 | 10.90 | 10.90 | 8,200,775 |
| 12 ene 2023 | 10.90 | 10.99 | 10.85 | 10.97 | 10.97 | 11,756,133 |
| 11 ene 2023 | 10.77 | 10.98 | 10.74 | 10.90 | 10.90 | 17,808,519 |
| 10 ene 2023 | 10.85 | 10.90 | 10.77 | 10.80 | 10.80 | 11,969,140 |
| 09 ene 2023 | 10.88 | 10.89 | 10.76 | 10.84 | 10.84 | 30,462,675 |
| 06 ene 2023 | 10.90 | 10.93 | 10.76 | 10.90 | 10.90 | 12,113,239 |
| 06 ene 2023 | 0.18 Dividendo | |||||
| 05 ene 2023 | 11.08 | 11.15 | 11.04 | 11.06 | 10.88 | 14,682,254 |
| 04 ene 2023 | 11.03 | 11.19 | 11.03 | 11.11 | 10.93 | 14,501,327 |
| 03 ene 2023 | 10.99 | 11.10 | 10.91 | 10.98 | 10.80 | 38,770,022 |
| 02 ene 2023 | 10.98 | 11.06 | 10.94 | 11.01 | 10.83 | 6,145,278 |
| 30 dic 2022 | 11.00 | 11.02 | 10.93 | 10.93 | 10.75 | 11,481,718 |
| 29 dic 2022 | 10.96 | 11.06 | 10.90 | 11.02 | 10.84 | 8,776,526 |
| 28 dic 2022 | 10.94 | 11.03 | 10.91 | 10.93 | 10.75 | 7,805,532 |
| 27 dic 2022 | 10.95 | 10.99 | 10.90 | 10.90 | 10.72 | 7,927,977 |
| 23 dic 2022 | 10.96 | 10.96 | 10.81 | 10.88 | 10.70 | 5,950,541 |
| 22 dic 2022 | 10.96 | 10.98 | 10.89 | 10.93 | 10.75 | 35,946,364 |
| 21 dic 2022 | 10.86 | 10.99 | 10.85 | 10.93 | 10.75 | 12,811,355 |
| 20 dic 2022 | 10.72 | 10.91 | 10.65 | 10.81 | 10.63 | 54,418,841 |
| 19 dic 2022 | 10.71 | 10.86 | 10.71 | 10.78 | 10.60 | 12,856,397 |
| 16 dic 2022 | 10.86 | 10.93 | 10.65 | 10.72 | 10.54 | 62,317,799 |
| 15 dic 2022 | 11.04 | 11.08 | 10.89 | 10.90 | 10.72 | 19,765,946 |
| 14 dic 2022 | 10.98 | 11.07 | 10.94 | 11.06 | 10.88 | 14,983,440 |
| 13 dic 2022 | 10.98 | 11.15 | 10.84 | 10.99 | 10.82 | 23,550,198 |
| 12 dic 2022 | 10.98 | 11.04 | 10.95 | 10.99 | 10.82 | 9,588,040 |
| 09 dic 2022 | 10.95 | 11.03 | 10.91 | 10.99 | 10.82 | 9,097,853 |
| 08 dic 2022 | 10.97 | 10.97 | 10.82 | 10.91 | 10.73 | 7,930,517 |
| 07 dic 2022 | 10.88 | 10.98 | 10.86 | 10.92 | 10.74 | 8,595,338 |
| 06 dic 2022 | 10.89 | 10.99 | 10.86 | 10.90 | 10.73 | 7,963,288 |
| 05 dic 2022 | 10.81 | 10.92 | 10.80 | 10.90 | 10.72 | 5,840,850 |
| 02 dic 2022 | 10.95 | 10.95 | 10.77 | 10.85 | 10.67 | 9,945,581 |
| 01 dic 2022 | 10.80 | 10.98 | 10.80 | 10.91 | 10.74 | 11,002,857 |
| 30 nov 2022 | 10.73 | 10.78 | 10.65 | 10.78 | 10.60 | 24,824,478 |
| 29 nov 2022 | 10.78 | 10.78 | 10.54 | 10.65 | 10.48 | 23,021,369 |
| 28 nov 2022 | 10.82 | 10.88 | 10.72 | 10.76 | 10.58 | 8,803,748 |
| 25 nov 2022 | 10.79 | 10.86 | 10.75 | 10.82 | 10.64 | 9,266,215 |
| 24 nov 2022 | 10.81 | 10.86 | 10.77 | 10.79 | 10.61 | 10,128,231 |
| 23 nov 2022 | 10.77 | 10.82 | 10.64 | 10.76 | 10.58 | 7,510,088 |
| 22 nov 2022 | 10.65 | 10.85 | 10.65 | 10.77 | 10.59 | 8,610,325 |
| 21 nov 2022 | 10.57 | 10.73 | 10.57 | 10.63 | 10.46 | 6,144,575 |
| 18 nov 2022 | 10.60 | 10.63 | 10.51 | 10.59 | 10.42 | 25,253,626 |
| 17 nov 2022 | 10.46 | 10.52 | 10.36 | 10.49 | 10.32 | 10,976,473 |
| 16 nov 2022 | 10.39 | 10.52 | 10.34 | 10.48 | 10.31 | 9,217,424 |
| 15 nov 2022 | 10.54 | 10.59 | 10.45 | 10.48 | 10.30 | 7,739,395 |
| 14 nov 2022 | 10.39 | 10.58 | 10.34 | 10.49 | 10.32 | 8,820,162 |
| 11 nov 2022 | 10.56 | 10.59 | 10.27 | 10.35 | 10.18 | 13,285,917 |
| 10 nov 2022 | 10.27 | 10.65 | 10.23 | 10.52 | 10.34 | 14,554,941 |
| 09 nov 2022 | 10.10 | 10.35 | 10.05 | 10.27 | 10.10 | 11,208,963 |
| 08 nov 2022 | 9.95 | 10.11 | 9.91 | 10.06 | 9.89 | 14,335,417 |
| 07 nov 2022 | 9.97 | 10.09 | 9.93 | 10.00 | 9.84 | 12,636,188 |
| 04 nov 2022 | 10.10 | 10.14 | 9.88 | 10.01 | 9.84 | 17,652,217 |
| 03 nov 2022 | 10.14 | 10.15 | 9.99 | 10.13 | 9.96 | 13,043,099 |
| 02 nov 2022 | 10.24 | 10.25 | 10.11 | 10.23 | 10.06 | 12,432,045 |
| 01 nov 2022 | 10.30 | 10.40 | 10.23 | 10.27 | 10.10 | 7,399,875 |
| 31 oct 2022 | 10.23 | 10.28 | 10.13 | 10.27 | 10.11 | 11,809,577 |
| 28 oct 2022 | 10.12 | 10.27 | 10.05 | 10.24 | 10.07 | 11,138,344 |
| 27 oct 2022 | 10.09 | 10.26 | 9.92 | 10.19 | 10.02 | 11,860,332 |
| 26 oct 2022 | 9.95 | 10.14 | 9.87 | 10.14 | 9.97 | 17,933,475 |
| 25 oct 2022 | 9.73 | 9.93 | 9.70 | 9.86 | 9.70 | 21,989,010 |
| 24 oct 2022 | 9.62 | 9.79 | 9.56 | 9.68 | 9.52 | 12,957,311 |
| 21 oct 2022 | 9.52 | 9.56 | 9.38 | 9.53 | 9.37 | 82,592,287 |
| 20 oct 2022 | 9.60 | 9.65 | 9.46 | 9.55 | 9.39 | 10,824,484 |
| 19 oct 2022 | 9.68 | 9.69 | 9.46 | 9.55 | 9.40 | 9,380,988 |
| 18 oct 2022 | 9.62 | 9.83 | 9.62 | 9.64 | 9.48 | 12,777,590 |
| 17 oct 2022 | 9.51 | 9.72 | 9.51 | 9.66 | 9.50 | 16,249,270 |
| 14 oct 2022 | 9.39 | 9.53 | 9.31 | 9.37 | 9.22 | 14,567,911 |
| 13 oct 2022 | 9.17 | 9.32 | 9.09 | 9.22 | 9.07 | 15,580,595 |
| 12 oct 2022 | 9.31 | 9.36 | 9.20 | 9.21 | 9.06 | 13,024,738 |
| 11 oct 2022 | 9.43 | 9.47 | 9.28 | 9.35 | 9.20 | 8,868,474 |
| 10 oct 2022 | 9.50 | 9.53 | 9.39 | 9.48 | 9.33 | 7,673,568 |
| 07 oct 2022 | 9.60 | 9.72 | 9.55 | 9.57 | 9.41 | 9,435,784 |
| 06 oct 2022 | 9.75 | 9.86 | 9.59 | 9.68 | 9.52 | 9,598,348 |
| 05 oct 2022 | 9.82 | 9.87 | 9.68 | 9.78 | 9.62 | 5,772,972 |
| 04 oct 2022 | 9.80 | 9.94 | 9.75 | 9.86 | 9.70 | 9,115,221 |
| 03 oct 2022 | 9.59 | 9.81 | 9.53 | 9.72 | 9.56 | 7,576,597 |
| 30 sept 2022 | 9.62 | 9.71 | 9.51 | 9.58 | 9.43 | 14,311,377 |
| 29 sept 2022 | 9.71 | 9.75 | 9.53 | 9.63 | 9.47 | 10,687,088 |
| 28 sept 2022 | 9.69 | 9.87 | 9.59 | 9.81 | 9.65 | 13,368,519 |
| 27 sept 2022 | 10.02 | 10.04 | 9.77 | 9.79 | 9.63 | 12,012,919 |
| 26 sept 2022 | 10.10 | 10.19 | 9.92 | 10.00 | 9.84 | 10,396,340 |
| 23 sept 2022 | 10.38 | 10.39 | 10.06 | 10.19 | 10.02 | 12,757,910 |
| 22 sept 2022 | 10.41 | 10.47 | 10.31 | 10.36 | 10.19 | 8,589,661 |
| 21 sept 2022 | 10.34 | 10.52 | 10.27 | 10.50 | 10.33 | 8,945,724 |
| 20 sept 2022 | 10.60 | 10.70 | 10.36 | 10.36 | 10.20 | 15,883,873 |
| 19 sept 2022 | 10.49 | 10.61 | 10.42 | 10.52 | 10.34 | 8,781,458 |
| 16 sept 2022 | 10.39 | 10.61 | 10.39 | 10.56 | 10.39 | 48,645,806 |
| 15 sept 2022 | 10.47 | 10.62 | 10.40 | 10.52 | 10.35 | 18,539,646 |
| 14 sept 2022 | 10.76 | 10.78 | 10.60 | 10.61 | 10.44 | 15,976,558 |
| 13 sept 2022 | 10.90 | 10.98 | 10.76 | 10.81 | 10.64 | 9,554,597 |
| *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.
