Iberdrola SA (IBE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 1 2 3 4 5 > >>
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
24/02/2025 4 773 512 2,46% 13,545 13,43 13,77 13,76
21/02/2025 4 459 571 0,04% 13,385 13,3125 13,46 13,43
20/02/2025 2 145 628 0,30% 13,46 13,3625 13,485 13,46
19/02/2025 4 118 209 0,38% 13,345 13,345 13,49 13,395
18/02/2025 5 353 476 -0,19% 13,35 13,3075 13,39 13,345
17/02/2025 2 669 950 -0,34% 13,355 13,31 13,41 13,38
14/02/2025 4 798 544 -0,30% 13,355 13,345 13,46 13,41
13/02/2025 4 378 173 1,13% 13,305 13,24 13,455 13,44
12/02/2025 4 968 930 -0,11% 13,40 13,245 13,505 13,295
11/02/2025 6 955 801 -1,48% 13,5775 13,32 13,585 13,335
10/02/2025 3 135 699 0,44% 13,525 13,4775 13,615 13,54
07/02/2025 5 977 648 -0,63% 13,58 13,41 13,615 13,51
06/02/2025 4 999 476 -1,22% 13,81 13,575 13,8775 13,59
05/02/2025 2 651 306 0,40% 13,685 13,65 13,795 13,7625
04/02/2025 4 144 415 1,00% 13,505 13,475 13,73 13,72
03/02/2025 3 224 245 -0,37% 13,565 13,50 13,705 13,555
31/01/2025 2 662 647 -0,37% 13,72 13,575 13,74 13,62
30/01/2025 2 875 335 0,92% 13,5875 13,535 13,725 13,69
29/01/2025 2 675 108 -0,26% 13,55 13,435 13,585 13,535
28/01/2025 4 307 296 0,86% 13,37 13,31 13,62 13,575
27/01/2025 7 377 310 1,75% 13,17 13,135 13,4975 13,42
24/01/2025 3 955 023 -0,10% 13,225 13,005 13,225 13,135
23/01/2025 3 570 563 0,11% 13,205 13,12 13,25 13,1675
22/01/2025 6 105 547 -1,18% 13,305 13,14 13,3525 13,18
21/01/2025 4 986 208 0,64% 13,185 13,08 13,3575 13,3525
20/01/2025 3 035 705 -0,34% 13,295 13,185 13,30 13,245
17/01/2025 5 068 518 0,45% 13,28 13,24 13,395 13,29
16/01/2025 4 869 239 0,00% 13,225 13,13 13,27 13,24
15/01/2025 6 139 799 1,07% 13,145 13,0825 13,28 13,27
14/01/2025 4 919 660 0,00% 13,145 13,065 13,16 13,125
13/01/2025 4 841 459 -0,47% 13,075 13,015 13,1875 13,125
09/01/2025 3 409 598 0,51% 13,73 13,1875 13,82 13,1875
08/01/2025 4 952 852 -0,44% 13,665 13,5075 13,745 13,6825
07/01/2025 4 530 856 -0,44% 13,805 13,69 13,8725 13,745
06/01/2025 5 385 967 0,35% 13,695 13,605 13,805 13,77
03/01/2025 3 456 524 1,25% 13,585 13,58 13,775 13,7575
02/01/2025 3 441 295 1,84% 13,34 13,33 13,5975 13,58
31/12/2024 0 0,83% 13,25 13,225 13,355 13,335
30/12/2024 2 940 757 0,42% 13,175 13,14 13,30 13,225
27/12/2024 3 122 865 0,34% 13,085 13,005 13,16 13,16
26/12/2024 0 0,27% 13,105 13,08 13,15 13,12
24/12/2024 0 0,27% 13,105 13,08 13,15 13,085
23/12/2024 2 749 297 0,08% 13,035 13,005 13,13 13,085
20/12/2024 5 105 104 0,62% 12,945 12,86 13,07 13,07
19/12/2024 5 311 165 -1,63% 12,995 12,9125 13,195 12,97
18/12/2024 0 -0,04% 13,23 13,135 13,2775 13,195
17/12/2024 3 828 313 0,00% 13,165 13,0925 13,2325 13,20
16/12/2024 2 965 927 0,42% 13,115 13,11 13,225 13,20
13/12/2024 3 309 701 -0,44% 13,185 13,13 13,24 13,13
12/12/2024 3 352 668 0,04% 13,195 13,1475 13,225 13,1975
11/12/2024 4 147 767 -0,38% 13,255 13,175 13,3025 13,195
10/12/2024 4 420 864 -0,26% 13,28 13,2225 13,35 13,255
09/12/2024 3 483 562 -1,26% 13,445 13,255 13,445 13,30
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).