IBE.MC - Iberdrola, S.A.

MCE - MCE Precio retrasado. Divisa en EUR.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 may 202311.5811.6111.4411.4611.464,360,519
26 may 202311.3711.5311.2911.4911.498,143,393
25 may 202311.5911.6111.3611.3911.3910,685,297
24 may 202311.5611.6111.5011.6011.6011,236,733
23 may 202311.6111.7311.5511.6511.655,011,738
22 may 202311.6111.7011.6011.6211.625,619,159
19 may 202311.5311.6611.5011.6311.6310,021,557
18 may 202311.6611.7011.4911.5111.5110,328,616
17 may 202311.8011.8011.6511.6611.669,587,046
16 may 202311.8811.9511.8111.8511.858,405,587
15 may 202311.9211.9211.8011.8411.846,748,737
12 may 202311.8211.9311.8111.8611.8610,668,071
11 may 202311.8011.8211.6611.7711.7712,893,626
10 may 202311.8111.8311.7311.7711.774,704,841
09 may 202311.7511.7911.6811.7911.799,052,544
08 may 202311.7711.8211.7411.8011.804,459,476
05 may 202311.9011.9111.7311.8011.807,838,993
04 may 202311.6811.8511.6111.8511.859,266,604
03 may 202311.8011.8311.6911.7311.7310,314,396
02 may 202311.8311.8411.6911.7611.7611,557,192
28 abr 202311.8711.9111.6911.7811.7836,476,294
27 abr 202311.8411.9211.8211.8311.838,981,102
26 abr 202311.9411.9611.8211.8411.8411,156,903
25 abr 202311.8411.8811.7811.8311.839,391,177
24 abr 202311.6811.8811.5511.8211.8210,448,763
21 abr 202311.8211.9611.7711.8411.8444,284,813
20 abr 202311.6711.8511.6411.8211.828,322,019
20 abr 20230.005 Dividendo
19 abr 202311.5211.7111.5011.7011.6920,426,947
18 abr 202311.5011.5511.4111.5211.5233,224,386
17 abr 202311.4211.6011.3711.5111.5011,393,817
14 abr 202311.6911.7311.4011.4711.4611,677,875
13 abr 202311.7711.7711.6011.6611.6611,122,246
12 abr 202311.6911.8111.6911.7711.7613,985,346
11 abr 202311.7811.8211.5811.6911.6811,281,205
06 abr 202311.7311.8511.6811.7611.758,072,777
05 abr 202311.4911.7011.4511.7011.7013,121,920
04 abr 202311.3711.4511.3411.4311.429,958,269
03 abr 202311.4511.4811.1811.3611.3611,510,697
31 mar 202311.4011.5311.3811.4811.4814,093,520
30 mar 202311.3611.4611.3011.4011.409,562,583
29 mar 202311.2811.3211.2311.3211.328,819,996
28 mar 202311.2211.2811.1611.2511.2543,303,754
27 mar 202311.1111.2111.1011.1911.1816,769,881
24 mar 202311.0911.0910.9611.0711.0712,976,210
23 mar 202311.1311.1410.9811.0911.096,755,175
22 mar 202311.0911.1111.0111.0611.0513,358,287
21 mar 202311.0911.1711.0711.1111.1112,918,568
20 mar 202310.9311.1310.9011.0611.0610,696,397
17 mar 202311.0711.1210.8410.9210.9240,888,309
16 mar 202310.8811.0810.8011.0511.0515,594,943
15 mar 202310.8911.0310.8410.8810.8720,812,267
14 mar 202310.7010.8910.6810.8610.8614,284,530
13 mar 202310.7210.8110.5210.6810.6812,998,964
10 mar 202310.7010.7710.6510.7110.7111,305,282
09 mar 202310.7010.7310.6110.7010.707,324,283
08 mar 202310.6410.7110.6110.7110.718,447,897
07 mar 202310.6910.8010.6510.6610.6618,332,588
06 mar 202310.7710.7910.6210.6710.6710,352,481
03 mar 202310.7210.7710.6810.7110.7113,592,068
02 mar 202310.6010.7310.5310.6710.6710,292,938
01 mar 202310.8010.8010.6010.6110.6119,707,348
28 feb 202310.8710.9010.7810.8610.8615,658,438
27 feb 202310.9410.9810.9110.9110.918,283,883
24 feb 202310.8610.9510.8610.8910.8915,428,990
23 feb 202310.9010.9810.8810.9010.908,709,812
22 feb 202311.0411.0410.8510.9610.968,668,993
21 feb 202310.9011.0410.8910.9610.967,057,973
20 feb 202310.9311.0010.8710.9110.917,446,433
17 feb 202310.7810.9310.7410.9010.9010,536,843
16 feb 202310.9010.9310.7210.8310.837,306,911
15 feb 202310.8010.9010.8010.8610.869,828,601
14 feb 202310.7310.8110.7110.7510.7517,985,103
13 feb 202310.6310.7310.6310.7010.705,489,274
10 feb 202310.6010.6510.5210.6110.6110,011,461
09 feb 202310.7010.7610.6010.6510.656,982,005
08 feb 202310.7110.7610.6410.6510.659,898,449
07 feb 202310.6810.7810.6610.6810.679,698,238
06 feb 202310.7010.7310.6310.6910.698,155,531
03 feb 202310.7110.7410.6510.7310.739,800,736
02 feb 202310.7710.7810.6510.7410.748,885,930
01 feb 202310.7310.7910.7210.7510.759,508,858
31 ene 202310.8110.8210.7010.7410.7413,956,450
30 ene 202310.8210.8210.7310.7810.787,285,983
27 ene 202310.8910.8910.7610.8010.8034,931,194
26 ene 202310.9010.9110.8010.8410.846,242,926
25 ene 202310.9010.9010.7810.8710.875,411,464
24 ene 202310.8110.8710.7710.8510.845,129,781
23 ene 202310.8410.8910.7610.8110.818,847,559
20 ene 202310.7610.8910.7610.8110.8022,595,317
19 ene 202310.7910.8310.7410.8110.809,820,652
18 ene 202310.9010.9410.7810.8010.8012,553,700
17 ene 202310.8810.9210.7910.9010.908,339,227
16 ene 202310.9210.9510.8410.9010.905,587,181
13 ene 202310.9310.9610.8710.9010.908,200,775
12 ene 202310.9010.9910.8510.9710.9711,756,133
11 ene 202310.7710.9810.7410.9010.8917,808,519
10 ene 202310.8510.9010.7710.8010.7911,969,140
09 ene 202310.8810.8910.7610.8410.8430,462,675
06 ene 202310.9010.9310.7610.9010.9012,113,239
*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...