Iberdrola SA (IBE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
17/07/2025 3.824.732 -0,29% 15,54 15,52 15,63 15,59
16/07/2025 3.735.403 0,48% 15,565 15,495 15,635 15,635
15/07/2025 4.098.722 -0,86% 15,695 15,51 15,71 15,525
14/07/2025 4.701.034 1,13% 15,595 15,52 15,71 15,685
11/07/2025 4.420.555 0,16% 15,525 15,445 15,60 15,535
10/07/2025 6.158.764 -0,26% 15,66 15,47 15,71 15,55
09/07/2025 5.252.658 0,18% 15,635 15,5975 15,71 15,615
08/07/2025 4.679.190 -0,64% 15,745 15,5525 15,7575 15,6275
07/07/2025 4.297.380 -1,12% 15,885 15,665 15,9075 15,73
04/07/2025 4.259.297 -2,68% 15,9675 15,81 16,3375 15,9075
03/07/2025 4.222.557 0,34% 16,30 16,215 16,36 16,3375
02/07/2025 4.827.812 -0,49% 16,385 16,27 16,44 16,285
01/07/2025 3.757.988 0,34% 16,395 16,315 16,535 16,37
30/06/2025 3.285.389 -0,41% 16,435 16,2525 16,47 16,315
27/06/2025 3.328.014 -0,55% 16,42 16,325 16,52 16,3575
26/06/2025 2.998.790 0,26% 16,425 16,3475 16,51 16,415
25/06/2025 3.872.769 -2,18% 16,655 16,3325 16,71 16,3475
24/06/2025 5.066.361 0,30% 16,69 16,52 16,7825 16,71
23/06/2025 4.487.589 1,40% 16,41 16,38 16,6725 16,655
20/06/2025 3.154.890 1,14% 16,21 16,18 16,44 16,415
19/06/2025 1.973.458 0,12% 16,21 16,165 16,285 16,255
18/06/2025 2.816.443 0,00% 16,3275 16,20 16,375 16,235
17/06/2025 3.975.633 -0,31% 16,115 16,075 16,31 16,235
16/06/2025 3.230.662 0,15% 16,19 16,095 16,335 16,295
13/06/2025 4.102.104 -0,52% 16,295 16,15 16,3175 16,205
12/06/2025 2.876.649 0,77% 16,195 16,155 16,315 16,29
11/06/2025 3.191.510 -0,22% 16,10 15,985 16,185 16,155
10/06/2025 3.043.512 1,00% 16,055 15,99 16,22 16,185
09/06/2025 1.645.884 -0,06% 16,01 15,895 16,07 15,99
06/06/2025 1.904.013 0,44% 16,0325 15,905 16,0575 16,00
05/06/2025 2.396.178 0,24% 15,885 15,775 16,07 15,94
04/06/2025 3.791.048 0,06% 15,95 15,8525 15,9675 15,9325
03/06/2025 2.930.467 -1,12% 16,18 15,8575 16,185 15,915
02/06/2025 1.709.195 0,16% 16,115 16,02 16,21 16,10
30/05/2025 3.652.402 0,61% 16,08 15,9825 16,13 16,055
29/05/2025 2.236.926 -0,34% 15,94 15,78 16,06 15,9825
28/05/2025 3.109.682 -1,17% 16,165 15,945 16,22 16,03
27/05/2025 3.672.512 -0,37% 16,275 16,125 16,285 16,22
26/05/2025 2.117.490 0,19% 16,19 16,125 16,26 16,245
23/05/2025 4.634.344 0,19% 16,22 16,035 16,36 16,215
22/05/2025 4.317.123 0,09% 16,00 15,98 16,20 16,185
21/05/2025 2.384.248 0,09% 16,125 16,0425 16,195 16,155
20/05/2025 4.798.942 2,15% 15,905 15,81 16,1675 16,14
19/05/2025 2.531.132 0,41% 15,80 15,605 15,83 15,81
16/05/2025 3.890.025 1,58% 15,725 15,6525 15,79 15,755
15/05/2025 3.048.947 2,23% 15,315 15,225 15,595 15,525
14/05/2025 2.465.451 0,43% 15,105 15,0775 15,305 15,225
13/05/2025 4.390.755 0,00% 15,255 15,115 15,395 15,18
12/05/2025 6.996.739 -1,74% 15,58 15,03 15,59 15,195
09/05/2025 2.824.877 -0,07% 15,515 15,4625 15,605 15,485
08/05/2025 3.894.392 -3,31% 15,95 15,475 16,02 15,50
07/05/2025 2.953.185 0,63% 15,965 15,91 16,0575 16,02
06/05/2025 2.881.621 0,28% 15,9625 15,895 16,0175 15,91
05/05/2025 1.998.011 1,34% 15,78 15,725 15,955 15,925
02/05/2025 4.958.098 -0,54% 15,8275 15,565 15,885 15,725
30/04/2025 5.720.680 1,18% 15,65 15,5025 15,895 15,875
29/04/2025 3.189.717 1,25% 15,645 15,52 15,755 15,71
28/04/2025 3.718.369 1,14% 15,465 15,375 15,595 15,555
25/04/2025 5.008.524 1,13% 15,42 15,2825 15,50 15,42
24/04/2025 5.409.158 0,52% 15,355 15,1875 15,475 15,2825
23/04/2025 5.918.242 -1,85% 15,70 15,075 15,74 15,255
22/04/2025 4.213.910 1,07% 15,395 15,375 15,705 15,65
17/04/2025 4.042.885 0,54% 15,35 15,2175 15,52 15,47
16/04/2025 3.096.742 1,20% 15,325 15,1875 15,395 15,3825
15/04/2025 6.317.846 1,91% 15,03 14,90 15,2075 15,1875
14/04/2025 3.601.323 1,73% 14,855 14,685 14,975 14,90
11/04/2025 4.727.690 0,89% 14,655 14,58 14,8925 14,745
10/04/2025 6.021.008 2,44% 14,255 14,165 14,71 14,58
09/04/2025 10.242.063 -1,98% 14,20 14,07 14,41 14,165
08/04/2025 10.853.238 0,59% 14,33 14,125 14,52 14,41
07/04/2025 17.329.278 -5,03% 14,785 14,12 15,10 14,345
04/04/2025 14.930.725 -3,88% 15,815 15,025 15,95 15,10
03/04/2025 9.718.660 3,19% 15,27 15,195 15,755 15,73
02/04/2025 5.223.013 0,66% 15,06 15,045 15,2475 15,195
01/04/2025 3.878.014 1,09% 14,955 14,915 15,105 15,095
31/03/2025 5.270.126 -0,22% 15,045 14,895 15,195 14,9375
28/03/2025 6.081.765 2,07% 14,785 14,715 15,00 14,9725
27/03/2025 8.206.723 1,80% 14,54 14,46 14,78 14,715
26/03/2025 4.417.354 0,17% 14,45 14,405 14,57 14,46
25/03/2025 4.997.146 1,30% 14,235 14,235 14,49 14,445
24/03/2025 4.995.877 -0,97% 14,40 14,21 14,50 14,235
21/03/2025 7.418.795 1,87% 14,195 14,15 14,45 14,38
20/03/2025 4.664.930 0,50% 14,115 14,005 14,18 14,15
19/03/2025 2.796.686 0,36% 14,06 14,035 14,115 14,075
18/03/2025 4.140.845 -0,36% 14,03 13,9275 14,085 14,035
17/03/2025 3.363.882 1,17% 13,935 13,9125 14,115 14,08
14/03/2025 4.445.922 0,14% 13,855 13,835 13,995 13,9175
13/03/2025 3.548.839 1,16% 13,74 13,72 13,93 13,91
12/03/2025 4.227.753 0,15% 13,83 13,685 13,92 13,745
11/03/2025 5.301.928 0,33% 13,825 13,715 13,96 13,74
10/03/2025 6.366.474 1,14% 13,53 13,52 13,835 13,73
07/03/2025 5.410.092 1,53% 13,46 13,375 13,6075 13,59
06/03/2025 7.113.622 -0,69% 13,37 13,21 13,4725 13,38
05/03/2025 8.065.332 -1,61% 13,615 13,4075 13,69 13,4725
04/03/2025 7.409.945 -0,40% 13,74 13,6675 13,905 13,69
03/03/2025 5.782.709 -1,01% 13,955 13,635 13,96 13,785
28/02/2025 3.570.492 0,91% 13,78 13,78 13,9575 13,92
27/02/2025 4.328.811 -1,45% 13,825 13,7475 13,9975 13,795
26/02/2025 4.066.627 0,47% 13,855 13,80 14,00 13,9975
25/02/2025 5.708.221 0,87% 13,765 13,75 13,9125 13,90
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).