Iberdrola SA (IBE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	3.138.326	1,26%	11,165	11,145	11,29	11,26
19/09/2023	2.103.517	0,82%	11,045	11,045	11,175	11,135
18/09/2023	3.248.623	-0,20%	11,05	10,9575	11,105	11,045
15/09/2023	3.110.910	0,39%	11,0675	10,9775	11,12	11,0675
14/09/2023	3.082.757	2,09%	10,815	10,79	11,04	11,005
13/09/2023	2.298.487	-0,23%	10,77	10,6325	10,80	10,78
12/09/2023	2.409.210	-0,14%	10,85	10,7475	10,885	10,805
11/09/2023	2.331.826	-1,03%	10,965	10,78	11,00	10,815
08/09/2023	2.637.339	0,41%	10,915	10,725	10,96	10,91
07/09/2023	3.575.240	1,64%	10,70	10,625	10,895	10,86
06/09/2023	2.202.219	0,38%	10,635	10,56	10,71	10,69
05/09/2023	2.780.420	-0,75%	10,70	10,645	10,8175	10,64
04/09/2023	1.888.726	-1,15%	10,875	10,71	10,905	10,72
01/09/2023	2.593.965	-1,32%	10,915	10,795	11,005	10,84
31/08/2023	3.096.551	-0,14%	10,995	10,96	11,11	10,985
30/08/2023	5.685.957	-2,05%	11,185	10,93	11,205	11,00
29/08/2023	4.485.085	0,85%	11,085	11,06	11,23	11,23
28/08/2023	1.207.027	1,55%	10,995	10,975	11,145	11,135
25/08/2023	2.156.557	0,85%	10,8125	10,8125	11,01	10,965
24/08/2023	2.339.799	0,00%	10,925	10,8575	10,985	10,855
23/08/2023	4.077.494	1,66%	10,71	10,705	10,97	10,855
22/08/2023	2.139.074	1,11%	10,645	10,625	10,7375	10,68
21/08/2023	2.304.091	0,00%	10,61	10,52	10,7475	10,60
18/08/2023	2.920.797	0,28%	10,6025	10,5375	10,7025	10,60
17/08/2023	2.703.353	-1,49%	10,66	10,555	10,715	10,565
16/08/2023	2.341.148	0,66%	10,63	10,62	10,80	10,71
15/08/2023	2.850.257	-2,16%	10,855	10,6175	10,86	10,645
14/08/2023	1.637.750	-0,55%	10,93	10,845	10,9325	10,88
11/08/2023	1.925.749	-0,05%	10,9225	10,90	11,02	10,94
10/08/2023	2.888.106	1,39%	10,85	10,84	10,98	10,945
09/08/2023	2.908.396	-0,32%	10,885	10,765	10,95	10,795
08/08/2023	3.329.945	0,70%	10,76	10,715	10,885	10,83
07/08/2023	2.179.933	-0,21%	10,775	10,615	10,7775	10,765
04/08/2023	3.549.900	0,56%	10,76	10,62	10,81	10,79
03/08/2023	3.327.623	-1,71%	10,875	10,715	10,91	10,75
02/08/2023	4.196.473	-2,11%	11,11	10,9275	11,1275	10,915
01/08/2023	3.819.516	-1,76%	11,3975	11,1475	11,41	11,165
31/07/2023	3.551.110	-0,92%	11,46	11,355	11,4925	11,355
28/07/2023	3.449.548	-0,54%	11,86	11,38	11,86	11,46
27/07/2023	4.634.684	0,52%	11,515	11,365	11,5575	11,515
26/07/2023	1.946.498	0,44%	11,43	11,3425	11,4775	11,455
25/07/2023	1.475.203	-0,48%	11,46	11,3575	11,47	11,42
24/07/2023	2.799.693	-0,48%	11,355	11,32	11,515	11,47
21/07/2023	2.686.977	1,45%	11,395	11,395	11,54	11,525
20/07/2023	3.028.227	1,52%	11,20	11,195	11,3725	11,36
19/07/2023	2.068.964	0,05%	11,205	11,16	11,285	11,19
18/07/2023	2.236.595	-0,31%	11,21	11,1475	11,225	11,18
17/07/2023	1.959.719	-0,97%	11,315	11,215	11,335	11,215
14/07/2023	2.594.972	-0,26%	11,315	11,275	11,38	11,315
13/07/2023	4.863.715	0,49%	11,3225	11,265	11,395	11,35
12/07/2023	4.161.744	1,39%	11,17	11,12	11,295	11,295
11/07/2023	5.601.503	0,00%	11,185	11,075	11,24	11,13
10/07/2023	4.671.151	-0,58%	11,12	11,055	11,1775	11,13
07/07/2023	6.819.249	-4,44%	11,305	11,1575	11,355	11,185
06/07/2023	7.051.387	-1,02%	11,715	11,63	11,895	11,685
05/07/2023	3.755.874	-3,00%	12,17	11,79	12,18	11,805
04/07/2023	2.840.905	0,12%	12,14	12,105	12,25	12,17
03/07/2023	3.670.786	1,46%	11,9775	11,96	12,17	12,155
30/06/2023	3.647.654	0,55%	11,895	11,85	12,065	11,95
29/06/2023	3.652.893	-0,13%	11,91	11,835	11,93	11,885
28/06/2023	3.977.733	0,72%	11,84	11,80	11,9225	11,90
27/06/2023	2.878.803	1,20%	11,675	11,645	11,815	11,815
26/06/2023	1.731.971	0,00%	11,71	11,655	11,7725	11,675
23/06/2023	2.366.541	-0,55%	11,735	11,6725	11,845	11,675
22/06/2023	2.298.023	-0,85%	11,835	11,6875	11,835	11,74
21/06/2023	2.013.569	-1,05%	11,87	11,7875	11,925	11,825
20/06/2023	2.890.648	2,31%	11,705	11,695	12,00	11,945
19/06/2023	1.370.271	-1,48%	11,805	11,67	11,8425	11,675
16/06/2023	4.218.705	2,16%	11,61	11,605	11,95	11,85
15/06/2023	2.638.094	-0,22%	11,545	11,485	11,63	11,60
14/06/2023	3.104.557	0,87%	11,47	11,46	11,635	11,57
13/06/2023	1.764.084	-0,63%	11,545	11,40	11,55	11,47
12/06/2023	2.384.518	0,41%	11,525	11,505	11,595	11,5425
09/06/2023	1.522.097	0,22%	11,46	11,445	11,54	11,495
08/06/2023	2.407.377	-0,43%	11,545	11,45	11,60	11,47
07/06/2023	1.791.775	-1,33%	11,6575	11,505	11,70	11,52
06/06/2023	1.452.203	0,89%	11,575	11,57	11,68	11,675
05/06/2023	1.798.974	-0,13%	11,5725	11,55	11,6425	11,57
02/06/2023	2.416.325	0,48%	11,51	11,40	11,595	11,585
01/06/2023	2.355.103	0,94%	11,455	11,41	11,53	11,51
31/05/2023	1.406.538	0,54%	11,43	11,415	11,5925	11,40
30/05/2023	3.159.794	0,13%	11,49	11,46	11,575	11,49
29/05/2023	1.691.556	-0,48%	11,585	11,445	11,605	11,475
26/05/2023	3.917.029	0,88%	11,375	11,2925	11,54	11,49
25/05/2023	4.657.903	-1,94%	11,585	11,36	11,615	11,385
24/05/2023	3.263.559	-0,32%	11,57	11,4975	11,615	11,60
23/05/2023	1.627.290	0,26%	11,62	11,56	11,725	11,645
22/05/2023	1.933.864	-0,17%	11,62	11,61	11,705	11,62
19/05/2023	4.200.089	0,76%	11,505	11,50	11,66	11,63
18/05/2023	3.336.188	-1,35%	11,6725	11,49	11,705	11,505
17/05/2023	5.720.206	-1,56%	11,805	11,65	11,805	11,66
16/05/2023	3.497.687	0,38%	11,8825	11,805	11,925	11,845
15/05/2023	2.256.705	-0,08%	11,91	11,795	11,92	11,84
12/05/2023	3.780.707	0,85%	11,81	11,81	11,93	11,865
11/05/2023	2.696.604	0,00%	11,805	11,665	11,82	11,77
10/05/2023	2.014.723	0,13%	11,79	11,73	11,83	11,775
09/05/2023	3.158.203	0,04%	11,745	11,675	11,79	11,79
08/05/2023	1.577.570	0,26%	11,76	11,74	11,82	11,80
05/05/2023	2.953.368	-0,55%	11,90	11,735	11,905	11,77
04/05/2023	5.295.905	0,81%	11,68	11,63	11,8525	11,845