Iberdrola SA (IBE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
<< < 2 3 4 5 6 > >>
06/12/2024 2 489 373 -0,63% 13,495 13,425 13,5625 13,445
05/12/2024 2 549 281 0,58% 13,435 13,43 13,55 13,53
04/12/2024 3 273 417 -1,20% 13,50 13,41 13,595 13,4325
03/12/2024 3 592 044 0,26% 13,485 13,4825 13,615 13,595
02/12/2024 3 634 502 0,07% 13,365 13,345 13,605 13,495
29/11/2024 2 764 101 0,00% 13,405 13,365 13,515 13,50
28/11/2024 2 546 906 0,28% 13,465 13,37 13,51 13,49
27/11/2024 3 550 512 0,41% 13,38 13,2875 13,475 13,4425
26/11/2024 6 246 354 -1,29% 13,385 13,3325 13,54 13,42
25/11/2024 3 966 317 -0,11% 13,635 13,535 13,66 13,55
22/11/2024 7 153 020 1,99% 13,37 13,3525 13,5925 13,565
21/11/2024 3 300 895 -0,24% 13,375 13,2925 13,44 13,32
20/11/2024 2 942 511 -0,26% 13,45 13,30 13,50 13,3575
19/11/2024 4 367 323 0,54% 13,355 13,265 13,4425 13,385
18/11/2024 2 938 923 -0,52% 13,415 13,23 13,445 13,3275
15/11/2024 3 623 537 0,49% 13,345 13,3075 13,485 13,40
14/11/2024 3 419 064 1,35% 13,26 13,145 13,37 13,325
13/11/2024 3 996 085 0,00% 13,12 13,12 13,255 13,1925
12/11/2024 4 162 763 -1,05% 13,225 13,18 13,3125 13,205
11/11/2024 2 953 288 1,04% 13,355 13,275 13,42 13,325
08/11/2024 4 217 659 0,59% 13,13 13,12 13,29 13,2275
07/11/2024 5 392 903 -0,87% 13,165 13,095 13,215 13,1325
06/11/2024 13 094 456 -4,39% 13,375 13,09 13,63 13,225
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 13,72 13,875 13,745
01/11/2024 2 758 635 1,01% 13,635 13,635 13,85 13,83
31/10/2024 5 737 319 -1,02% 13,695 13,61 13,82 13,6875
30/10/2024 3 596 743 -1,29% 13,865 13,75 13,915 13,785
29/10/2024 3 450 934 -1,28% 14,14 13,9075 14,16 13,94
28/10/2024 2 724 622 1,30% 14,02 13,965 14,10 14,09
25/10/2024 2 904 465 -0,29% 13,965 13,89 14,02 13,89
24/10/2024 3 002 055 0,14% 14,035 13,99 14,165 13,99
23/10/2024 3 601 712 1,52% 14,03 13,93 14,15 14,005
22/10/2024 6 225 436 -1,28% 13,955 13,635 13,9725 13,83
21/10/2024 2 511 608 0,50% 13,96 13,855 14,05 14,015
18/10/2024 4 274 570 -0,78% 13,96 13,865 14,005 13,98
17/10/2024 3 243 581 -0,99% 14,195 14,07 14,2575 14,10
16/10/2024 4 278 614 0,39% 14,14 13,985 14,2375 14,21
15/10/2024 4 730 303 1,66% 13,895 13,8875 14,195 14,12
14/10/2024 2 223 650 1,43% 13,66 13,645 13,845 13,84
11/10/2024 1 606 257 0,52% 13,525 13,51 13,655 13,64
10/10/2024 4 727 888 -1,78% 13,72 13,495 13,78 13,55
09/10/2024 2 207 584 0,51% 13,7425 13,68 13,79 13,775
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 13,525
04/10/2024 6 586 459 -0,64% 13,66 13,345 13,72 13,575
03/10/2024 4 241 738 0,40% 13,65 13,6275 13,79 13,6575
02/10/2024 5 548 891 -1,69% 13,90 13,61 13,915 13,635
01/10/2024 3 260 810 -0,04% 13,86 13,82 13,95 13,875
30/09/2024 5 019 005 0,74% 13,715 13,715 13,9175 13,915
27/09/2024 3 899 979 0,22% 13,63 13,625 13,82 13,7875
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 13,64
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 13,735
20/09/2024 6 157 432 1,31% 13,335 13,3325 13,625 13,58
19/09/2024 8 591 488 -1,58% 13,63 13,34 13,64 13,385
18/09/2024 6 039 404 % 13,7225 13,4775 13,7575 13,565
17/09/2024 5 305 432 % 13,635 13,595 13,80 13,715
16/09/2024 2 658 243 % 13,445 13,42 13,5475 13,5325
13/09/2024 3 444 474 % 13,44 13,35 13,46 13,405
12/09/2024 4 682 628 % 13,415 13,26 13,435 13,295
11/09/2024 4 240 685 % 13,35 13,27 13,405 13,36
10/09/2024 5 753 130 % 13,325 13,3075 13,47 13,34
09/09/2024 4 670 368 % 13,145 13,145 13,38 13,33
06/09/2024 4 231 163 % 13,105 13,065 13,24 13,155
05/09/2024 6 299 849 % 12,985 12,965 13,19 13,145
04/09/2024 3 662 529 % 12,855 12,845 13,015 12,955
03/09/2024 2 046 091 % 12,875 12,835 12,92 12,885
02/09/2024 1 675 273 % 12,78 12,7625 12,87 12,865
30/08/2024 3 304 876 % 12,77 12,77 12,885 12,825
29/08/2024 2 756 736 % 12,7725 12,72 12,8275 12,74
28/08/2024 2 358 417 % 12,66 12,655 12,7825 12,77
27/08/2024 3 113 925 % 12,735 12,625 12,785 12,69
26/08/2024 1 398 854 % 12,67 12,655 12,745 12,72
23/08/2024 2 157 130 % 12,63 12,60 12,725 12,695
22/08/2024 1 948 471 % 12,555 12,555 12,66 12,60
21/08/2024 2 620 210 % 12,52 12,48 12,6275 12,54
20/08/2024 2 149 416 % 12,55 12,375 12,565 12,525
19/08/2024 4 315 848 % 12,41 12,40 12,56 12,55
16/08/2024 2 051 019 % 12,315 12,27 12,37 12,35
15/08/2024 2 768 708 % 12,365 12,245 12,38 12,295
14/08/2024 2 128 540 % 12,275 12,195 12,315 12,30
13/08/2024 2 618 922 % 12,145 12,1275 12,2525 12,27
12/08/2024 2 500 858 % 12,09 12,03 12,13 12,08
09/08/2024 2 393 960 % 12,04 11,975 12,09 12,075
08/08/2024 3 043 758 % 12,115 12,015 12,135 12,06
07/08/2024 3 890 471 % 11,975 11,90 12,135 12,125
06/08/2024 7 084 010 % 11,84 11,705 11,9775 11,925
05/08/2024 6 941 743 % 12,305 11,97 12,40 11,975
02/08/2024 9 056 665 % 12,13 12,12 12,485 12,35
01/08/2024 3 605 893 % 12,16 12,0725 12,25 12,155
31/07/2024 2 221 654 % 12,255 12,135 12,265 12,155
30/07/2024 2 470 241 % 12,225 12,065 12,24 12,175
29/07/2024 2 477 507 % 12,255 12,155 12,34 12,19
26/07/2024 2 935 566 % 12,125 12,025 12,2175 12,21
25/07/2024 4 483 851 % 11,98 11,98 12,17 12,145
24/07/2024 4 319 211 % 11,84 11,78 11,96 11,97
23/07/2024 2 871 893 % 11,705 11,64 11,805 11,79
22/07/2024 2 711 301 % 11,85 11,705 11,91 11,705
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).