Iberdrola SA (IBE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/11/2024	3.300.895	-0,24%	13,375	13,2925	13,44	13,325
20/11/2024	2.942.511	-0,26%	13,45	13,30	13,50	13,35
19/11/2024	4.367.323	0,54%	13,355	13,265	13,4425	13,40
18/11/2024	2.938.923	-0,52%	13,415	13,23	13,445	13,33
15/11/2024	3.623.537	0,49%	13,345	13,3075	13,485	13,39
14/11/2024	3.419.064	1,35%	13,26	13,145	13,3575	13,37
13/11/2024	3.996.085	0,00%	13,12	13,12	13,255	13,205
12/11/2024	4.162.763	-1,05%	13,225	13,18	13,3125	13,185
11/11/2024	2.953.288	1,04%	13,355	13,275	13,42	13,365
08/11/2024	4.217.659	0,59%	13,13	13,12	13,29	13,21
07/11/2024	5.392.903	-0,87%	13,165	13,095	13,215	13,11
06/11/2024	13.094.456	-4,39%	13,375	13,09	13,63	13,165
05/11/2024	2.553.858	0,18%	13,72	13,715	13,83	13,77
04/11/2024	3.402.280	-0,80%	13,76	13,745	13,875	13,72
01/11/2024	2.758.635	1,01%	13,635	13,635	13,85	13,825
31/10/2024	5.737.319	-1,02%	13,695	13,61	13,82	13,645
30/10/2024	3.596.743	-1,29%	13,865	13,75	13,915	13,76
29/10/2024	3.450.934	-1,28%	14,14	13,9075	14,16	13,91
28/10/2024	2.724.622	1,30%	14,02	13,965	14,10	14,07
25/10/2024	2.904.465	-0,29%	13,965	13,89	14,02	13,95
24/10/2024	3.002.055	0,14%	14,035	13,99	14,165	14,025
23/10/2024	3.601.712	1,52%	14,03	13,93	14,15	14,04
22/10/2024	6.225.436	-1,28%	13,955	13,635	13,9725	13,835
21/10/2024	2.511.608	0,50%	13,96	13,855	14,04	14,05
18/10/2024	4.274.570	-0,78%	13,96	13,865	14,005	13,99
17/10/2024	3.243.581	-0,99%	14,195	14,08	14,2575	14,07
16/10/2024	4.278.614	0,39%	14,14	13,985	14,2375	14,175
15/10/2024	4.730.303	1,66%	13,895	13,8875	14,195	14,07
14/10/2024	2.223.650	1,43%	13,66	13,645	13,845	13,835
11/10/2024	1.606.257	0,52%	13,525	13,51	13,655	13,62
10/10/2024	4.727.888	-1,78%	13,72	13,495	13,78	13,53
09/10/2024	2.207.584	0,51%	13,7425	13,68	13,79	13,77
08/10/2024	4.448.701	1,29%	13,50	13,485	13,71	13,70
07/10/2024	3.918.096	-0,52%	13,56	13,505	13,625	13,505
04/10/2024	6.586.459	-0,64%	13,66	13,345	13,72	13,57
03/10/2024	4.241.738	0,40%	13,65	13,6275	13,79	13,69
02/10/2024	5.548.891	-1,69%	13,90	13,61	13,915	13,64
01/10/2024	3.260.810	-0,04%	13,86	13,82	13,95	13,91
30/09/2024	5.019.005	0,74%	13,715	13,715	13,9175	13,89
27/09/2024	3.899.979	0,22%	13,63	13,625	13,82	13,715
26/09/2024	4.816.483	0,33%	13,75	13,61	13,79	13,685
25/09/2024	3.081.979	0,00%	13,505	13,495	13,82	13,635
24/09/2024	4.704.428	-0,73%	13,735	13,48	13,735	13,635
23/09/2024	3.874.159	1,18%	13,58	13,565	13,7575	13,74
20/09/2024	6.157.432	1,31%	13,335	13,3325	13,625	13,56
19/09/2024	8.591.488	-1,58%	13,63	13,34	13,64	13,385
18/09/2024	9.502.967	-1,09%	13,725	13,48	13,755	13,565
17/09/2024	8.706.926	1,44%	13,635	13,595	13,795	13,715
16/09/2024	4.758.863	0,86%	13,44	13,42	13,55	13,52
13/09/2024	8.507.091	0,90%	13,445	13,35	13,46	13,405
12/09/2024	7.342.905	-0,56%	13,41	13,26	13,435	13,285
11/09/2024	5.700.229	0,15%	13,35	13,27	13,405	13,36
10/09/2024	7.372.200	0,08%	13,32	13,31	13,465	13,34
09/09/2024	7.925.998	1,33%	13,15	13,115	13,385	13,33
06/09/2024	7.893.547	0,08%	13,11	13,07	13,24	13,155
05/09/2024	8.144.073	1,47%	12,99	12,965	13,19	13,145
04/09/2024	6.759.953	0,54%	12,86	12,845	13,015	12,955
03/09/2024	5.500.076	0,08%	12,885	12,835	12,915	12,885
02/09/2024	3.766.354	0,43%	12,78	12,77	12,875	12,875
30/08/2024	23.431.284	0,63%	12,77	12,755	12,885	12,82
29/08/2024	6.272.582	-0,24%	12,77	12,715	12,825	12,74
28/08/2024	5.948.361	0,63%	12,65	12,65	12,785	12,77
27/08/2024	5.363.479	-0,24%	12,735	12,625	12,785	12,69
26/08/2024	3.775.868	0,28%	12,665	12,65	12,74	12,72
23/08/2024	5.613.791	0,68%	12,63	12,595	12,73	12,685
22/08/2024	4.615.617	0,48%	12,555	12,545	12,66	12,60
21/08/2024	5.059.884	0,12%	12,51	12,48	12,625	12,54
20/08/2024	5.179.031	-0,20%	12,545	12,435	12,57	12,525
19/08/2024	8.674.084	1,62%	12,405	12,39	12,565	12,55
16/08/2024	5.313.605	0,45%	12,31	12,27	12,37	12,35
15/08/2024	5.590.308	-0,04%	12,37	12,245	12,375	12,295
14/08/2024	5.039.581	0,24%	12,28	12,195	12,315	12,30
13/08/2024	7.126.511	1,36%	12,145	12,125	12,27	12,27
12/08/2024	4.799.163	0,25%	12,085	12,03	12,13	12,105
09/08/2024	4.655.426	0,12%	12,03	11,98	12,095	12,075
08/08/2024	8.318.362	-0,54%	12,11	12,015	12,145	12,06
07/08/2024	10.241.164	1,46%	11,98	11,90	12,13	12,125
06/08/2024	12.549.076	0,04%	11,85	11,71	11,975	11,95
05/08/2024	14.206.189	-3,28%	12,30	11,945	12,405	11,945
02/08/2024	14.145.066	1,60%	12,13	12,12	12,49	12,35
01/08/2024	7.896.709	-0,21%	12,165	12,07	12,245	12,155
31/07/2024	10.511.764	0,04%	12,245	12,135	12,265	12,18
30/07/2024	6.510.481	-0,12%	12,215	12,065	12,24	12,175
29/07/2024	5.626.174	-0,16%	12,25	12,155	12,335	12,19
26/07/2024	5.503.524	0,54%	12,12	12,025	12,22	12,21
25/07/2024	9.187.577	1,46%	12,00	11,97	12,17	12,145
24/07/2024	8.491.633	1,53%	11,845	11,78	11,97	11,97
23/07/2024	5.190.325	0,73%	11,70	11,64	11,81	11,79
22/07/2024	7.074.615	-0,38%	11,85	11,705	11,91	11,705
19/07/2024	12.800.471	-0,93%	11,82	11,73	11,855	11,75
18/07/2024	6.816.447	0,08%	11,90	11,85	11,96	11,86
17/07/2024	7.547.482	0,68%	11,725	11,705	11,875	11,85
16/07/2024	7.471.261	-0,51%	11,79	11,70	11,86	11,77
15/07/2024	9.277.104	-1,83%	12,035	11,825	12,035	11,83
12/07/2024	8.725.003	0,29%	12,02	11,96	12,065	12,05
11/07/2024	11.991.344	1,61%	11,845	11,785	12,065	12,015
10/07/2024	9.599.750	0,72%	11,73	11,70	11,825	11,825
09/07/2024	10.568.690	-0,85%	11,805	11,71	11,865	11,74
08/07/2024	12.714.010	-0,30%	11,845	11,75	11,87	11,84
05/07/2024	5.765.836	0,00%	11,8625	11,775	11,915	11,875