Iberdrola SA (IBE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	3.701.717	0,00%	11,80	11,69	11,83	11,75
02-05-2023	4.283.099	-0,34%	11,83	11,6875	11,8325	11,75
01-05-2023	3.738.471	-0,53%	11,87	11,685	11,905	11,78
28-04-2023	3.738.471	-0,53%	11,87	11,685	11,905	11,78
27-04-2023	4.552.687	0,02%	11,83	11,82	11,92	11,8425
26-04-2023	5.132.145	0,04%	11,94	11,825	11,955	11,84
25-04-2023	4.425.800	-0,17%	11,83	11,78	11,875	11,83
24-04-2023	4.866.434	-0,21%	11,615	11,615	11,875	11,85
21-04-2023	4.806.774	0,09%	11,815	11,775	11,96	11,835
20-04-2023	3.478.774	1,11%	11,675	11,635	11,845	11,825
19-04-2023	4.073.982	1,65%	11,52	11,51	11,7125	11,695
18-04-2023	3.507.550	0,11%	11,50	11,41	11,55	11,505
17-04-2023	4.866.430	0,66%	11,425	11,37	11,605	11,505
14-04-2023	4.426.672	-1,89%	11,69	11,41	11,73	11,43
13-04-2023	4.070.671	-0,89%	11,77	11,605	11,775	11,65
12-04-2023	2.577.270	0,90%	11,695	11,695	11,81	11,765
11-04-2023	4.023.583	-0,55%	11,78	11,575	11,815	11,685
10-04-2023	3.724.419	0,69%	11,70	11,69	11,84	11,75
06-04-2023	3.724.419	0,69%	11,70	11,69	11,84	11,75
05-04-2023	6.781.676	2,32%	11,49	11,47	11,695	11,705
04-04-2023	3.248.672	0,62%	11,37	11,34	11,455	11,425
03-04-2023	6.156.139	-1,13%	11,455	11,18	11,49	11,36
31-03-2023	3.093.097	0,57%	11,39	11,375	11,5275	11,485
30-03-2023	4.106.092	0,93%	11,36	11,335	11,455	11,405
29-03-2023	3.020.764	0,67%	11,275	11,225	11,3225	11,32
28-03-2023	2.533.625	0,40%	11,22	11,165	11,285	11,25
27-03-2023	2.684.473	1,36%	11,12	11,11	11,21	11,205
24-03-2023	3.201.367	-0,23%	11,075	10,96	11,0825	11,07
23-03-2023	2.445.692	0,48%	11,13	10,99	11,13	11,09
22-03-2023	2.217.049	-0,59%	11,11	11,0125	11,115	11,055
21-03-2023	2.967.181	0,29%	11,09	11,075	11,175	11,11
20-03-2023	5.702.962	2,05%	10,925	10,92	11,13	11,0775
17-03-2023	6.272.660	-2,03%	11,075	10,845	11,115	10,855
16-03-2023	6.560.142	1,52%	10,885	10,81	11,08	11,05
15-03-2023	7.107.056	0,30%	10,905	10,87	11,03	10,885
14-03-2023	5.718.818	1,73%	10,695	10,68	10,89	10,86
13-03-2023	4.685.835	-0,14%	10,71	10,52	10,81	10,675
10-03-2023	3.656.742	0,07%	10,715	10,655	10,77	10,71
09-03-2023	3.572.111	0,00%	10,71	10,615	10,735	10,705
08-03-2023	2.864.457	0,45%	10,6625	10,61	10,71	10,71
07-03-2023	4.474.121	-0,12%	10,69	10,655	10,80	10,66
06-03-2023	3.260.993	-0,56%	10,7725	10,62	10,79	10,67
03-03-2023	3.645.592	0,42%	10,725	10,675	10,77	10,71
02-03-2023	3.238.504	0,42%	10,59	10,535	10,725	10,67
01-03-2023	5.500.662	-2,17%	10,765	10,605	10,79	10,61
28-02-2023	3.684.175	-0,78%	10,88	10,78	10,905	10,845
27-02-2023	2.276.077	0,00%	10,945	10,91	10,9775	10,91
24-02-2023	3.947.082	-0,30%	10,865	10,865	10,9575	10,89
23-02-2023	5.006.161	-0,64%	10,905	10,8775	10,97	10,905
22-02-2023	4.602.630	0,14%	11,02	10,8425	11,0275	10,975
21-02-2023	3.815.776	0,46%	10,90	10,885	11,04	10,96
20-02-2023	2.187.502	0,05%	10,935	10,8725	11,00	10,91
17-02-2023	2.639.951	0,76%	10,78	10,745	10,925	10,90
16-02-2023	2.571.452	-0,30%	10,895	10,72	10,93	10,83
15-02-2023	4.300.409	0,93%	10,8075	10,8075	10,9025	10,865
14-02-2023	2.751.494	0,42%	10,72	10,705	10,815	10,75
13-02-2023	2.171.090	0,94%	10,635	10,635	10,73	10,705
10-02-2023	3.153.525	-0,52%	10,6075	10,53	10,655	10,605
09-02-2023	2.376.745	-0,09%	10,70	10,605	10,755	10,66
08-02-2023	2.689.739	-0,30%	10,715	10,64	10,75	10,65
07-02-2023	2.801.868	-0,30%	10,68	10,66	10,7775	10,6825
06-02-2023	2.559.474	-0,42%	10,705	10,625	10,735	10,69
03-02-2023	5.107.492	-0,37%	10,71	10,655	10,7375	10,735
02-02-2023	4.073.199	0,23%	10,855	10,65	10,855	10,775
01-02-2023	4.793.715	0,00%	10,735	10,715	10,79	10,75
31-01-2023	3.181.987	-0,46%	10,80	10,7025	10,82	10,745
30-01-2023	3.019.188	0,02%	10,775	10,725	10,82	10,795
27-01-2023	2.826.004	-0,42%	10,885	10,76	10,89	10,80
26-01-2023	2.296.358	-0,23%	10,905	10,80	10,905	10,845
25-01-2023	2.265.885	0,09%	10,8875	10,78	10,89	10,87
24-01-2023	2.170.662	0,14%	10,83	10,7725	10,87	10,845
23-01-2023	2.979.339	0,14%	10,83	10,76	10,8925	10,815
20-01-2023	4.057.788	0,09%	10,84	10,7725	10,885	10,805
19-01-2023	5.179.141	0,14%	10,805	10,75	10,825	10,805
18-01-2023	2.871.066	-0,83%	10,92	10,78	10,925	10,80
17-01-2023	4.864.575	-0,09%	10,875	10,79	10,92	10,90
16-01-2023	2.912.026	-0,02%	10,9175	10,84	10,955	10,91
13-01-2023	3.223.670	-0,57%	10,9325	10,87	10,96	10,90
12-01-2023	4.823.355	0,71%	10,925	10,85	10,995	10,9625
11-01-2023	7.846.057	1,02%	10,77	10,74	10,985	10,895
10-01-2023	5.777.103	-0,55%	10,96	10,775	10,96	10,795
09-01-2023	5.924.945	-0,32%	10,86	10,755	10,8875	10,855
06-01-2023	7.532.118	-1,52%	10,905	10,755	10,935	10,89
05-01-2023	5.473.869	-0,43%	11,085	11,0425	11,15	11,0575
04-01-2023	5.987.010	0,91%	11,05	11,04	11,1875	11,11
03-01-2023	4.000.306	-0,59%	10,995	10,915	11,10	10,975
02-01-2023	1.820.958	0,82%	10,99	10,94	11,0525	11,04
30-12-2022	2.702.605	-0,82%	10,98	10,93	11,015	10,93
29-12-2022	3.779.538	0,85%	10,935	10,895	11,065	11,015
28-12-2022	2.875.416	-0,14%	10,9275	10,915	11,035	10,925
27-12-2022	3.281.927	-0,05%	10,955	10,92	10,995	10,90
23-12-2022	1.540.407	-0,46%	10,93	10,81	10,955	10,88
22-12-2022	1.607.015	0,00%	10,98	10,885	10,985	10,93
21-12-2022	3.429.805	0,88%	10,87	10,8475	10,995	10,93
20-12-2022	3.592.102	0,02%	10,725	10,65	10,915	10,81
19-12-2022	1.997.335	0,42%	10,71	10,71	10,8675	10,78
16-12-2022	5.615.951	-1,51%	10,87	10,655	10,93	10,735
15-12-2022	4.948.452	-1,45%	11,20	10,885	11,20	10,90
14-12-2022	3.965.664	0,59%	10,985	10,94	11,0775	11,06
13-12-2022	5.792.208	-0,05%	10,985	10,8375	11,1575	10,995