Correo

IBE.MC - Iberdrola, S.A.

MCE - MCE Precio retrasado. Divisa en EUR.

Mostrar:

Precios históricos

Frecuencia:

A diario

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 may 2023	11.58	11.61	11.44	11.46	11.46	4,360,519
26 may 2023	11.37	11.53	11.29	11.49	11.49	8,143,393
25 may 2023	11.59	11.61	11.36	11.39	11.39	10,685,297
24 may 2023	11.56	11.61	11.50	11.60	11.60	11,236,733
23 may 2023	11.61	11.73	11.55	11.65	11.65	5,011,738
22 may 2023	11.61	11.70	11.60	11.62	11.62	5,619,159
19 may 2023	11.53	11.66	11.50	11.63	11.63	10,021,557
18 may 2023	11.66	11.70	11.49	11.51	11.51	10,328,616
17 may 2023	11.80	11.80	11.65	11.66	11.66	9,587,046
16 may 2023	11.88	11.95	11.81	11.85	11.85	8,405,587
15 may 2023	11.92	11.92	11.80	11.84	11.84	6,748,737
12 may 2023	11.82	11.93	11.81	11.86	11.86	10,668,071
11 may 2023	11.80	11.82	11.66	11.77	11.77	12,893,626
10 may 2023	11.81	11.83	11.73	11.77	11.77	4,704,841
09 may 2023	11.75	11.79	11.68	11.79	11.79	9,052,544
08 may 2023	11.77	11.82	11.74	11.80	11.80	4,459,476
05 may 2023	11.90	11.91	11.73	11.80	11.80	7,838,993
04 may 2023	11.68	11.85	11.61	11.85	11.85	9,266,604
03 may 2023	11.80	11.83	11.69	11.73	11.73	10,314,396
02 may 2023	11.83	11.84	11.69	11.76	11.76	11,557,192
28 abr 2023	11.87	11.91	11.69	11.78	11.78	36,476,294
27 abr 2023	11.84	11.92	11.82	11.83	11.83	8,981,102
26 abr 2023	11.94	11.96	11.82	11.84	11.84	11,156,903
25 abr 2023	11.84	11.88	11.78	11.83	11.83	9,391,177
24 abr 2023	11.68	11.88	11.55	11.82	11.82	10,448,763
21 abr 2023	11.82	11.96	11.77	11.84	11.84	44,284,813
20 abr 2023	11.67	11.85	11.64	11.82	11.82	8,322,019
20 abr 2023	0.005 Dividendo
19 abr 2023	11.52	11.71	11.50	11.70	11.69	20,426,947
18 abr 2023	11.50	11.55	11.41	11.52	11.52	33,224,386
17 abr 2023	11.42	11.60	11.37	11.51	11.50	11,393,817
14 abr 2023	11.69	11.73	11.40	11.47	11.46	11,677,875
13 abr 2023	11.77	11.77	11.60	11.66	11.66	11,122,246
12 abr 2023	11.69	11.81	11.69	11.77	11.76	13,985,346
11 abr 2023	11.78	11.82	11.58	11.69	11.68	11,281,205
06 abr 2023	11.73	11.85	11.68	11.76	11.75	8,072,777
05 abr 2023	11.49	11.70	11.45	11.70	11.70	13,121,920
04 abr 2023	11.37	11.45	11.34	11.43	11.42	9,958,269
03 abr 2023	11.45	11.48	11.18	11.36	11.36	11,510,697
31 mar 2023	11.40	11.53	11.38	11.48	11.48	14,093,520
30 mar 2023	11.36	11.46	11.30	11.40	11.40	9,562,583
29 mar 2023	11.28	11.32	11.23	11.32	11.32	8,819,996
28 mar 2023	11.22	11.28	11.16	11.25	11.25	43,303,754
27 mar 2023	11.11	11.21	11.10	11.19	11.18	16,769,881
24 mar 2023	11.09	11.09	10.96	11.07	11.07	12,976,210
23 mar 2023	11.13	11.14	10.98	11.09	11.09	6,755,175
22 mar 2023	11.09	11.11	11.01	11.06	11.05	13,358,287
21 mar 2023	11.09	11.17	11.07	11.11	11.11	12,918,568
20 mar 2023	10.93	11.13	10.90	11.06	11.06	10,696,397
17 mar 2023	11.07	11.12	10.84	10.92	10.92	40,888,309
16 mar 2023	10.88	11.08	10.80	11.05	11.05	15,594,943
15 mar 2023	10.89	11.03	10.84	10.88	10.87	20,812,267
14 mar 2023	10.70	10.89	10.68	10.86	10.86	14,284,530
13 mar 2023	10.72	10.81	10.52	10.68	10.68	12,998,964
10 mar 2023	10.70	10.77	10.65	10.71	10.71	11,305,282
09 mar 2023	10.70	10.73	10.61	10.70	10.70	7,324,283
08 mar 2023	10.64	10.71	10.61	10.71	10.71	8,447,897
07 mar 2023	10.69	10.80	10.65	10.66	10.66	18,332,588
06 mar 2023	10.77	10.79	10.62	10.67	10.67	10,352,481
03 mar 2023	10.72	10.77	10.68	10.71	10.71	13,592,068
02 mar 2023	10.60	10.73	10.53	10.67	10.67	10,292,938
01 mar 2023	10.80	10.80	10.60	10.61	10.61	19,707,348
28 feb 2023	10.87	10.90	10.78	10.86	10.86	15,658,438
27 feb 2023	10.94	10.98	10.91	10.91	10.91	8,283,883
24 feb 2023	10.86	10.95	10.86	10.89	10.89	15,428,990
23 feb 2023	10.90	10.98	10.88	10.90	10.90	8,709,812
22 feb 2023	11.04	11.04	10.85	10.96	10.96	8,668,993
21 feb 2023	10.90	11.04	10.89	10.96	10.96	7,057,973
20 feb 2023	10.93	11.00	10.87	10.91	10.91	7,446,433
17 feb 2023	10.78	10.93	10.74	10.90	10.90	10,536,843
16 feb 2023	10.90	10.93	10.72	10.83	10.83	7,306,911
15 feb 2023	10.80	10.90	10.80	10.86	10.86	9,828,601
14 feb 2023	10.73	10.81	10.71	10.75	10.75	17,985,103
13 feb 2023	10.63	10.73	10.63	10.70	10.70	5,489,274
10 feb 2023	10.60	10.65	10.52	10.61	10.61	10,011,461
09 feb 2023	10.70	10.76	10.60	10.65	10.65	6,982,005
08 feb 2023	10.71	10.76	10.64	10.65	10.65	9,898,449
07 feb 2023	10.68	10.78	10.66	10.68	10.67	9,698,238
06 feb 2023	10.70	10.73	10.63	10.69	10.69	8,155,531
03 feb 2023	10.71	10.74	10.65	10.73	10.73	9,800,736
02 feb 2023	10.77	10.78	10.65	10.74	10.74	8,885,930
01 feb 2023	10.73	10.79	10.72	10.75	10.75	9,508,858
31 ene 2023	10.81	10.82	10.70	10.74	10.74	13,956,450
30 ene 2023	10.82	10.82	10.73	10.78	10.78	7,285,983
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	10.84	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	10.80	22,595,317
19 ene 2023	10.79	10.83	10.74	10.81	10.80	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	10.89	17,808,519
10 ene 2023	10.85	10.90	10.77	10.80	10.79	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
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...