Iberdrola SA (IBE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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