Iberdrola SA (IBE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
18/12/2023	3.411.345	-0,76%	11,745	11,705	11,8275	11,695
15/12/2023	4.507.780	-0,51%	11,83	11,695	11,84	11,785
14/12/2023	5.298.348	0,60%	11,895	11,8325	12,02	11,825
13/12/2023	3.508.071	0,38%	11,735	11,685	11,785	11,75
12/12/2023	2.491.530	-0,68%	11,725	11,685	11,785	11,695
11/12/2023	3.215.177	-0,55%	11,785	11,73	11,815	11,75
08/12/2023	2.719.908	0,64%	11,73	11,72	11,82	11,815
07/12/2023	3.624.403	0,60%	11,725	11,67	11,77	11,74
06/12/2023	3.474.135	0,58%	11,65	11,565	11,72	11,66
05/12/2023	3.493.163	0,37%	11,54	11,505	11,645	11,575
04/12/2023	2.738.227	0,83%	11,4075	11,395	11,545	11,515
01/12/2023	2.374.865	0,75%	11,355	11,345	11,435	11,42
30/11/2023	3.284.155	0,13%	11,28	11,24	11,38	11,335
29/11/2023	4.957.472	0,09%	11,34	11,305	11,445	11,305
28/11/2023	3.950.212	0,04%	11,26	11,225	11,34	11,295
27/11/2023	4.165.127	0,36%	11,195	11,175	11,3075	11,26
24/11/2023	2.951.245	0,67%	11,125	11,105	11,2525	11,22
23/11/2023	2.384.585	0,09%	11,13	11,075	11,15	11,13
22/11/2023	3.810.477	0,64%	11,08	11,04	11,135	11,095
21/11/2023	3.914.780	-1,12%	11,13	10,965	11,175	11,04
20/11/2023	2.599.804	0,66%	11,01	10,975	11,17	11,125
17/11/2023	3.470.257	0,64%	11,015	10,99	11,1125	11,07
16/11/2023	3.755.423	2,18%	10,8125	10,80	11,045	11,005
15/11/2023	3.702.257	-1,06%	10,915	10,75	10,935	10,77
14/11/2023	3.191.824	1,59%	10,76	10,675	10,915	10,885
13/11/2023	2.054.872	0,52%	10,605	10,595	10,7375	10,71
10/11/2023	3.025.447	0,14%	10,60	10,555	10,665	10,655
09/11/2023	3.287.681	1,74%	10,545	10,525	10,6675	10,65
08/11/2023	2.931.075	0,05%	10,415	10,315	10,48	10,465
07/11/2023	2.721.689	-0,90%	10,5125	10,425	10,5675	10,465
06/11/2023	2.600.502	-1,03%	10,66	10,505	10,695	10,57
03/11/2023	3.843.571	-0,56%	10,7475	10,625	10,815	10,68
02/11/2023	5.362.196	2,04%	10,615	10,615	10,84	10,74
01/11/2023	3.588.727	0,50%	10,455	10,3875	10,55	10,535
31/10/2023	3.277.452	0,84%	10,4525	10,39	10,57	10,50
30/10/2023	3.744.997	0,14%	10,505	10,38	10,525	10,405
27/10/2023	4.238.121	-1,29%	10,575	10,3725	10,585	10,37
26/10/2023	5.236.076	-0,05%	10,54	10,39	10,76	10,525
25/10/2023	3.899.958	1,42%	10,425	10,3025	10,555	10,53
24/10/2023	4.924.652	1,22%	10,295	10,2925	10,425	10,41
23/10/2023	3.322.339	-0,77%	10,34	10,155	10,385	10,285
20/10/2023	4.560.877	-0,48%	10,2825	10,26	10,425	10,37
19/10/2023	5.173.987	0,51%	10,335	10,2475	10,42	10,41
18/10/2023	3.786.668	-0,72%	10,405	10,3375	10,435	10,38
17/10/2023	3.882.881	-0,24%	10,515	10,365	10,555	10,475
16/10/2023	5.564.084	-0,47%	10,41	10,315	10,5275	10,515
13/10/2023	4.781.754	-0,10%	10,47	10,445	10,65	10,56
12/10/2023	2.942.457	-0,66%	10,71	10,555	10,78	10,57
11/10/2023	5.893.292	1,14%	10,48	10,475	10,675	10,635
10/10/2023	4.617.460	2,74%	10,31	10,30	10,5575	10,505
09/10/2023	3.010.920	1,14%	10,155	10,15	10,2825	10,225
06/10/2023	3.688.401	0,10%	10,14	9,894	10,155	10,14
05/10/2023	3.139.668	1,05%	10,06	10,04	10,1875	10,13
04/10/2023	7.381.798	1,22%	9,968	9,914	10,215	10,015
03/10/2023	5.946.378	-3,92%	10,235	9,888	10,255	9,892
02/10/2023	3.573.754	-2,98%	10,645	10,255	10,685	10,265
29/09/2023	3.089.614	0,19%	10,62	10,575	10,7325	10,595
28/09/2023	3.325.262	-0,52%	10,65	10,5375	10,73	10,575
27/09/2023	2.120.757	-1,94%	10,785	10,615	10,805	10,63
26/09/2023	3.594.029	0,63%	10,695	10,66	10,90	10,84
25/09/2023	2.797.367	-1,69%	10,905	10,705	10,94	10,77
22/09/2023	2.026.214	-0,68%	10,945	10,87	11,0875	10,955
21/09/2023	4.431.379	-2,17%	11,17	10,955	11,205	11,03
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