Iberdrola SA (IBE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/05/2024 |
0 |
-1,24%
|
11,665
|
11,445
|
11,70
|
11,51
|
| 01/05/2024 |
0 |
-1,24%
|
11,665
|
11,445
|
11,70
|
11,51
|
| 30/04/2024 |
3.136.527 |
-1,24%
|
11,665
|
11,445
|
11,70
|
11,51
|
| 29/04/2024 |
2.607.350 |
0,52%
|
11,66
|
11,645
|
11,74
|
11,655
|
| 26/04/2024 |
1.612.767 |
1,53%
|
11,52
|
11,52
|
11,66
|
11,61
|
| 25/04/2024 |
3.416.868 |
-0,70%
|
11,58
|
11,32
|
11,58
|
11,435
|
| 24/04/2024 |
3.472.326 |
-0,09%
|
11,65
|
11,42
|
11,65
|
11,53
|
| 23/04/2024 |
3.911.682 |
0,70%
|
11,42
|
11,42
|
11,57
|
11,54
|
| 22/04/2024 |
2.432.213 |
0,66%
|
11,46
|
11,29
|
11,48
|
11,45
|
| 19/04/2024 |
4.110.043 |
0,40%
|
11,32
|
11,23
|
11,415
|
11,375
|
| 18/04/2024 |
3.980.208 |
0,80%
|
11,33
|
11,30
|
11,435
|
11,295
|
| 17/04/2024 |
4.870.838 |
0,58%
|
11,1575
|
11,125
|
11,355
|
11,21
|
| 16/04/2024 |
4.667.325 |
-1,02%
|
11,195
|
11,105
|
11,345
|
11,13
|
| 15/04/2024 |
4.391.521 |
0,13%
|
11,30
|
11,22
|
11,35
|
11,26
|
| 12/04/2024 |
4.553.918 |
1,31%
|
11,20
|
11,17
|
11,34
|
11,25
|
| 11/04/2024 |
3.239.293 |
1,37%
|
11,015
|
10,995
|
11,23
|
11,125
|
| 10/04/2024 |
3.542.219 |
-0,86%
|
11,21
|
10,89
|
11,2625
|
11,01
|
| 09/04/2024 |
3.624.368 |
-0,76%
|
11,1625
|
11,07
|
11,22
|
11,105
|
| 08/04/2024 |
3.777.678 |
-0,53%
|
11,235
|
11,1575
|
11,28
|
11,185
|
| 05/04/2024 |
3.649.113 |
-1,71%
|
11,35
|
11,2225
|
11,435
|
11,245
|
| 04/04/2024 |
2.389.937 |
0,02%
|
11,44
|
11,41
|
11,51
|
11,43
|
| 03/04/2024 |
2.808.178 |
-0,18%
|
11,43
|
11,33
|
11,46
|
11,41
|
| 02/04/2024 |
4.407.666 |
-0,48%
|
11,44
|
11,375
|
11,525
|
11,435
|
| 01/04/2024 |
0 |
-1,16%
|
11,625
|
11,465
|
11,6375
|
11,495
|
| 28/03/2024 |
3.392.795 |
-1,16%
|
11,625
|
11,465
|
11,6375
|
11,495
|
| 27/03/2024 |
3.803.244 |
1,57%
|
11,45
|
11,375
|
11,635
|
11,63
|
| 26/03/2024 |
3.596.489 |
0,35%
|
11,385
|
11,335
|
11,47
|
11,435
|
| 25/03/2024 |
3.277.214 |
0,57%
|
11,275
|
11,26
|
11,4125
|
11,38
|
| 22/03/2024 |
3.530.790 |
1,48%
|
11,175
|
11,135
|
11,32
|
11,315
|
| 21/03/2024 |
5.587.654 |
0,52%
|
11,085
|
11,0675
|
11,315
|
11,15
|
| 20/03/2024 |
2.777.786 |
0,68%
|
10,99
|
10,9825
|
11,115
|
11,075
|
| 19/03/2024 |
3.048.655 |
0,05%
|
10,955
|
10,89
|
11,005
|
10,995
|
| 18/03/2024 |
3.341.652 |
0,21%
|
10,9625
|
10,92
|
11,055
|
10,99
|
| 15/03/2024 |
4.345.196 |
1,22%
|
10,875
|
10,8725
|
11,0575
|
10,9675
|
| 14/03/2024 |
3.690.332 |
-1,19%
|
10,99
|
10,765
|
11,04
|
10,835
|
| 13/03/2024 |
3.616.801 |
0,76%
|
10,95
|
10,93
|
11,065
|
10,965
|
| 12/03/2024 |
4.494.422 |
-1,85%
|
11,06
|
10,87
|
11,10
|
10,855
|
| 11/03/2024 |
2.827.036 |
0,48%
|
11,03
|
10,955
|
11,105
|
11,045
|
| 08/03/2024 |
2.967.991 |
-1,01%
|
10,995
|
10,965
|
11,0975
|
10,9925
|
| 07/03/2024 |
6.406.369 |
2,87%
|
10,805
|
10,80
|
11,1525
|
11,105
|
| 06/03/2024 |
5.705.249 |
0,51%
|
10,745
|
10,74
|
10,96
|
10,795
|
| 05/03/2024 |
4.407.196 |
1,75%
|
10,60
|
10,515
|
10,75
|
10,74
|
| 04/03/2024 |
2.616.144 |
0,52%
|
10,59
|
10,47
|
10,625
|
10,555
|
| 01/03/2024 |
2.772.365 |
-1,22%
|
10,58
|
10,4575
|
10,6925
|
10,505
|
| 29/02/2024 |
3.290.143 |
1,67%
|
10,49
|
10,49
|
10,675
|
10,635
|
| 28/02/2024 |
4.008.695 |
-0,57%
|
10,545
|
10,425
|
10,565
|
10,48
|
| 27/02/2024 |
3.010.415 |
0,24%
|
10,505
|
10,41
|
10,57
|
10,54
|
| 26/02/2024 |
3.047.771 |
-1,36%
|
10,635
|
10,495
|
10,635
|
10,515
|
| 23/02/2024 |
3.697.916 |
-0,88%
|
10,695
|
10,57
|
10,7275
|
10,66
|
| 22/02/2024 |
4.609.032 |
-1,85%
|
10,935
|
10,68
|
11,005
|
10,75
|
| 21/02/2024 |
3.289.496 |
0,37%
|
10,905
|
10,85
|
10,985
|
10,9525
|
| 20/02/2024 |
3.427.781 |
1,00%
|
10,805
|
10,76
|
10,935
|
10,90
|
| 19/02/2024 |
2.201.075 |
0,21%
|
10,81
|
10,7025
|
10,87
|
10,7925
|
| 16/02/2024 |
5.094.973 |
-0,74%
|
10,905
|
10,71
|
10,905
|
10,775
|
| 15/02/2024 |
5.289.981 |
0,70%
|
10,78
|
10,775
|
10,8975
|
10,855
|
| 14/02/2024 |
2.772.966 |
0,09%
|
10,78
|
10,72
|
10,855
|
10,785
|
| 13/02/2024 |
4.054.806 |
-0,14%
|
10,81
|
10,7475
|
10,925
|
10,775
|
| 12/02/2024 |
2.773.752 |
0,96%
|
10,7025
|
10,695
|
10,81
|
10,79
|
| 09/02/2024 |
5.113.296 |
0,75%
|
10,64
|
10,58
|
10,715
|
10,69
|
| 08/02/2024 |
4.554.737 |
-0,28%
|
10,62
|
10,5775
|
10,71
|
10,62
|
| 07/02/2024 |
7.460.471 |
-1,39%
|
10,815
|
10,61
|
10,86
|
10,67
|
| 06/02/2024 |
4.017.188 |
-1,68%
|
10,975
|
10,715
|
11,00
|
10,82
|
| 05/02/2024 |
4.473.441 |
-0,27%
|
11,02
|
10,985
|
11,295
|
11,015
|
| 02/02/2024 |
3.302.731 |
-0,36%
|
11,205
|
11,035
|
11,22
|
11,045
|
| 01/02/2024 |
4.335.285 |
-0,31%
|
11,09
|
11,0375
|
11,21
|
11,125
|
| 31/01/2024 |
3.286.147 |
0,34%
|
11,08
|
11,045
|
11,22
|
11,16
|
| 30/01/2024 |
3.807.443 |
0,84%
|
11,02
|
10,97
|
11,135
|
11,1225
|
| 29/01/2024 |
4.876.762 |
0,55%
|
10,99
|
10,905
|
11,03
|
11,02
|
| 26/01/2024 |
5.065.741 |
-0,86%
|
11,0875
|
10,925
|
11,185
|
10,96
|
| 25/01/2024 |
2.933.977 |
-0,54%
|
11,155
|
11,005
|
11,16
|
11,055
|
| 24/01/2024 |
3.434.533 |
0,36%
|
11,055
|
11,055
|
11,17
|
11,115
|
| 23/01/2024 |
5.018.207 |
-1,91%
|
11,215
|
11,06
|
11,24
|
11,05
|
| 22/01/2024 |
2.593.848 |
0,27%
|
11,245
|
11,175
|
11,29
|
11,265
|
| 19/01/2024 |
4.438.191 |
-0,58%
|
11,255
|
11,155
|
11,27
|
11,22
|
| 18/01/2024 |
5.456.057 |
-1,40%
|
11,405
|
11,25
|
11,41
|
11,285
|
| 17/01/2024 |
6.884.669 |
-0,91%
|
11,485
|
11,40
|
11,495
|
11,45
|
| 16/01/2024 |
5.260.143 |
-0,99%
|
11,635
|
11,55
|
11,635
|
11,55
|
| 15/01/2024 |
2.384.322 |
0,00%
|
11,67
|
11,61
|
11,705
|
11,665
|
| 12/01/2024 |
3.879.716 |
1,22%
|
11,58
|
11,58
|
11,685
|
11,665
|
| 11/01/2024 |
3.923.106 |
-0,90%
|
11,63
|
11,51
|
11,72
|
11,52
|
| 10/01/2024 |
4.181.637 |
-0,26%
|
11,645
|
11,585
|
11,655
|
11,625
|
| 09/01/2024 |
7.688.750 |
-3,04%
|
11,74
|
11,59
|
11,775
|
11,64
|
| 08/01/2024 |
3.466.200 |
-0,37%
|
12,02
|
11,96
|
12,075
|
11,995
|
| 05/01/2024 |
3.999.917 |
0,13%
|
11,95
|
11,8975
|
12,065
|
12,035
|
| 04/01/2024 |
3.114.541 |
1,52%
|
11,89
|
11,89
|
12,05
|
12,03
|
| 03/01/2024 |
3.795.660 |
-0,50%
|
11,925
|
11,825
|
11,9775
|
11,835
|
| 02/01/2024 |
4.045.785 |
0,00%
|
11,995
|
11,8075
|
12,07
|
11,895
|
| 29/12/2023 |
2.086.938 |
0,06%
|
11,87
|
11,855
|
11,9225
|
11,87
|
| 28/12/2023 |
1.969.035 |
-0,34%
|
11,86
|
11,82
|
11,905
|
11,825
|
| 27/12/2023 |
2.049.464 |
-0,04%
|
11,82
|
11,795
|
11,87
|
11,865
|
| 26/12/2023 |
2.145.395 |
0,76%
|
11,795
|
11,78
|
11,905
|
11,87
|
| 22/12/2023 |
2.145.395 |
0,76%
|
11,795
|
11,78
|
11,905
|
11,87
|
| 21/12/2023 |
1.542.214 |
0,13%
|
11,73
|
11,705
|
11,795
|
11,78
|
| 20/12/2023 |
2.360.485 |
-0,66%
|
11,83
|
11,735
|
11,86
|
11,76
|
| 19/12/2023 |
4.507.383 |
0,77%
|
11,73
|
11,725
|
11,89
|
11,825
|
| 18/12/2023 |
3.411.345 |
-0,76%
|
11,745
|
11,705
|
11,8275
|
11,695
|
| 15/12/2023 |
4.507.780 |
-0,51%
|
11,83
|
11,695
|
11,84
|
11,785
|
| 14/12/2023 |
5.298.348 |
0,60%
|
11,895
|
11,8325
|
12,02
|
11,825
|
| 13/12/2023 |
3.508.071 |
0,38%
|
11,735
|
11,685
|
11,785
|
11,75
|
| 12/12/2023 |
2.491.530 |
-0,68%
|
11,725
|
11,685
|
11,785
|
11,695
|
Por favor leia o