Iberdrola SA (IBE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
25/07/2022	3.289.783	-0,24%	9,98	9,884	10,0925	9,968
22/07/2022	4.936.444	2,31%	9,788	9,768	10,015	9,992
21/07/2022	5.340.135	0,08%	9,738	9,68	9,882	9,796
20/07/2022	7.016.079	-0,45%	9,78	9,73	9,848	9,788
19/07/2022	4.295.914	0,88%	9,72	9,674	9,896	9,84
18/07/2022	4.616.900	-0,59%	9,814	9,728	9,938	9,788
15/07/2022	5.416.628	1,53%	9,766	9,689	9,846	9,846
14/07/2022	6.460.768	-1,76%	9,876	9,604	9,88	9,716
13/07/2022	6.457.291	-2,08%	9,986	9,804	10,04	9,89
12/07/2022	6.044.318	-0,15%	10,17	10,07	10,2325	10,125
11/07/2022	5.475.609	2,23%	9,904	9,874	10,17	10,14
08/07/2022	6.289.854	-4,30%	10,09	9,908	10,095	9,919
07/07/2022	4.482.027	0,73%	10,29	10,22	10,3875	10,365
06/07/2022	4.869.374	1,48%	10,215	10,13	10,3525	10,265
05/07/2022	5.944.358	-1,75%	10,3075	10,10	10,355	10,125
04/07/2022	5.607.200	-0,53%	10,385	10,275	10,44	10,27
01/07/2022	5.395.017	4,48%	9,898	9,874	10,3325	10,34
30/06/2022	5.570.327	-1,83%	9,92	9,796	10,00	9,896
29/06/2022	3.987.416	-0,69%	10,115	10,02	10,22	10,075
28/06/2022	2.892.582	2,22%	9,956	9,92	10,18	10,175
27/06/2022	4.123.724	-1,10%	10,07	9,75	10,0825	9,954
24/06/2022	5.786.368	2,33%	9,924	9,91	10,185	10,055
23/06/2022	6.893.558	3,81%	9,385	9,304	9,867	9,818
22/06/2022	7.326.739	-3,20%	9,628	9,426	9,658	9,456
21/06/2022	5.612.164	-2,58%	10,00	9,656	10,04	9,738
20/06/2022	3.745.786	1,09%	9,912	9,836	10,0525	9,996
17/06/2022	3.691.923	0,08%	9,884	9,772	10,02	9,888
16/06/2022	6.167.594	-0,98%	9,988	9,788	10,035	9,88
15/06/2022	5.529.534	0,87%	10,02	9,866	10,095	9,984
14/06/2022	4.400.017	-2,35%	10,115	9,872	10,18	9,872
13/06/2022	4.607.925	-1,99%	10,175	10,0275	10,2575	10,11
10/06/2022	5.631.396	-2,64%	10,475	10,22	10,525	10,315
09/06/2022	3.458.730	-1,26%	10,695	10,50	10,7525	10,595
08/06/2022	4.871.767	-0,97%	10,84	10,665	10,89	10,74
07/06/2022	4.023.491	-0,64%	10,94	10,81	10,96	10,835
06/06/2022	2.910.773	1,21%	10,9075	10,765	10,975	10,90
03/06/2022	1.861.979	0,00%	10,8725	10,69	10,93	10,77