Iberdrola SA (IBE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	3.724.823	-0,05%	10,98	10,95	11,04	10,995
09/12/2022	2.837.387	0,83%	11,00	10,91	11,10	11,00
08/12/2022	3.930.181	-0,18%	10,9475	10,815	10,95	10,91
07/12/2022	4.372.516	0,00%	10,8925	10,8625	10,975	10,92
06/12/2022	3.100.502	0,02%	10,89	10,86	10,995	10,905
05/12/2022	2.868.817	0,42%	10,805	10,795	10,915	10,895
02/12/2022	4.350.189	-0,37%	10,935	10,77	10,945	10,85
01/12/2022	4.598.022	1,26%	10,825	10,815	10,985	10,89
30/11/2022	5.335.839	0,99%	10,70	10,64	10,765	10,755
29/11/2022	6.544.895	-0,93%	10,76	10,54	10,775	10,655
28/11/2022	2.944.926	-0,65%	10,835	10,715	10,87	10,755
25/11/2022	2.875.024	0,28%	10,79	10,765	10,8525	10,825
24/11/2022	3.316.137	0,14%	10,825	10,765	10,855	10,79
23/11/2022	2.895.371	-0,23%	10,78	10,6375	10,815	10,76
22/11/2022	3.500.637	1,55%	10,655	10,655	10,845	10,785
21/11/2022	2.580.224	0,40%	10,59	10,575	10,725	10,63
18/11/2022	3.915.965	0,91%	10,565	10,51	10,62	10,59
17/11/2022	3.607.352	-0,05%	10,48	10,365	10,52	10,49
16/11/2022	3.923.769	0,12%	10,415	10,335	10,5175	10,485
15/11/2022	4.278.767	-0,43%	10,52	10,455	10,59	10,475
14/11/2022	5.216.538	1,45%	10,40	10,34	10,5775	10,52
11/11/2022	5.989.109	-1,66%	10,55	10,27	10,59	10,37
10/11/2022	7.258.797	2,29%	10,265	10,235	10,6525	10,515
09/11/2022	5.318.456	2,19%	10,1025	10,0475	10,345	10,28
08/11/2022	4.874.547	0,69%	9,954	9,916	10,115	10,055
07/11/2022	4.260.989	-0,03%	9,97	9,93	10,085	10,00
04/11/2022	7.153.070	-0,82%	10,10	9,879	10,135	10,0025
03/11/2022	7.824.524	-1,17%	10,145	9,992	10,145	10,125
02/11/2022	6.023.066	-0,46%	10,245	10,115	10,25	10,245
01/11/2022	3.747.120	0,54%	10,2925	10,24	10,40	10,2925
31/10/2022	3.916.592	0,83%	10,225	10,13	10,28	10,275
28/10/2022	4.817.835	-0,37%	10,12	10,06	10,27	10,19
27/10/2022	10.363.999	0,74%	10,13	9,926	10,26	10,185
26/10/2022	5.993.285	2,66%	9,976	9,87	10,1325	10,135
25/10/2022	6.285.590	1,78%	9,742	9,696	9,93	9,862
24/10/2022	7.058.190	1,89%	9,658	9,564	9,788	9,69
21/10/2022	9.067.193	-0,13%	9,52	9,384	9,558	9,528
20/10/2022	10.338.352	-0,27%	9,581	9,46	9,632	9,546
19/10/2022	6.788.218	-1,30%	9,678	9,466	9,692	9,554
18/10/2022	7.372.842	0,29%	9,641	9,632	9,832	9,68
17/10/2022	11.672.954	2,61%	9,536	9,526	9,722	9,662
14/10/2022	9.242.702	2,12%	9,398	9,306	9,532	9,416
13/10/2022	8.395.423	-0,15%	9,188	9,092	9,322	9,222
12/10/2022	5.719.696	-1,37%	9,318	9,20	9,364	9,208
11/10/2022	4.965.358	-1,46%	9,424	9,284	9,47	9,348
10/10/2022	4.294.375	-1,02%	9,518	9,386	9,536	9,48
07/10/2022	4.618.922	-1,06%	9,614	9,547	9,716	9,568
06/10/2022	4.572.204	-1,14%	9,768	9,594	9,858	9,682
05/10/2022	2.839.670	-0,67%	9,814	9,682	9,866	9,784
04/10/2022	6.041.004	1,38%	9,80	9,752	9,944	9,862
03/10/2022	4.932.908	1,21%	9,57	9,53	9,81	9,72
30/09/2022	5.216.790	-0,06%	9,622	9,51	9,708	9,604
29/09/2022	5.552.159	-1,98%	9,754	9,534	9,754	9,61
28/09/2022	7.082.668	0,15%	9,694	9,594	9,874	9,806
27/09/2022	5.771.302	-2,36%	10,025	9,766	10,035	9,788
26/09/2022	6.413.136	-1,72%	10,115	9,923	10,195	10,025
23/09/2022	5.694.764	-1,57%	10,365	10,065	10,375	10,19
22/09/2022	4.702.828	-1,15%	10,41	10,31	10,47	10,36
21/09/2022	5.804.880	1,28%	10,36	10,265	10,5125	10,50
20/09/2022	6.404.826	-1,57%	10,6025	10,3575	10,70	10,365
19/09/2022	4.378.358	-0,17%	10,50	10,42	10,61	10,515
16/09/2022	7.818.620	0,17%	10,43	10,41	10,61	10,5325
15/09/2022	6.893.874	-0,85%	10,48	10,40	10,62	10,525
14/09/2022	6.083.289	-1,90%	10,765	10,605	10,7825	10,61
13/09/2022	4.256.196	0,14%	10,88	10,765	10,98	10,815
12/09/2022	5.061.499	1,08%	10,72	10,685	10,805	10,81
09/09/2022	4.427.497	-0,77%	10,69	10,66	10,805	10,695
08/09/2022	4.456.885	0,66%	10,75	10,5925	10,815	10,755
07/09/2022	6.497.577	2,05%	10,43	10,41	10,91	10,685
06/09/2022	5.306.753	-1,18%	10,635	10,44	10,695	10,47
05/09/2022	2.876.632	0,36%	10,43	10,36	10,645	10,595
02/09/2022	2.969.596	0,60%	10,495	10,38	10,595	10,5575
01/09/2022	5.172.452	1,16%	10,355	10,315	10,59	10,495
31/08/2022	5.752.547	-2,63%	10,6525	10,355	10,67	10,375
30/08/2022	4.402.675	-0,84%	10,825	10,6425	10,86	10,655
29/08/2022	3.492.251	-1,24%	10,7975	10,67	10,85	10,775
26/08/2022	4.684.645	-0,80%	11,04	10,865	11,15	10,91
25/08/2022	3.416.390	0,55%	10,9075	10,9075	11,085	10,9975
24/08/2022	3.469.426	0,58%	10,8775	10,86	11,015	10,915
23/08/2022	3.916.304	-0,94%	10,945	10,8325	10,985	10,8525
22/08/2022	3.070.073	0,69%	10,915	10,8625	10,985	10,98
19/08/2022	2.680.282	0,18%	10,8775	10,865	10,965	10,905
18/08/2022	2.549.493	-0,64%	11,05	10,825	11,06	10,885
17/08/2022	3.845.928	0,00%	10,945	10,92	10,995	10,955
16/08/2022	3.180.669	1,01%	10,875	10,87	11,0125	10,955
15/08/2022	2.089.882	0,79%	10,78	10,765	10,8775	10,845
12/08/2022	2.545.708	0,00%	10,7325	10,705	10,875	10,76
11/08/2022	3.945.157	0,26%	10,74	10,70	10,855	10,76
10/08/2022	4.449.459	-0,28%	10,76	10,70	10,8675	10,73
09/08/2022	3.561.682	1,13%	10,625	10,605	10,79	10,76
08/08/2022	3.053.728	1,92%	10,54	10,51	10,655	10,63
05/08/2022	2.203.392	0,05%	10,47	10,395	10,53	10,48
04/08/2022	3.417.403	0,43%	10,39	10,39	10,575	10,49
03/08/2022	3.978.052	-0,62%	10,45	10,435	10,57	10,405
02/08/2022	2.665.050	0,34%	10,38	10,325	10,48	10,45
01/08/2022	3.086.684	-0,43%	10,43	10,38	10,545	10,42
29/07/2022	3.390.063	0,48%	10,345	10,345	10,5425	10,43
28/07/2022	4.810.726	1,12%	10,3125	10,035	10,4475	10,38
27/07/2022	5.210.740	2,04%	10,225	10,055	10,335	10,26
26/07/2022	2.428.289	0,87%	9,968	9,942	10,09	10,055