21 de Junio, 08:19 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBERDROLA (IBE)IBERDROLA (IBE)

0,000,00 %
6,58

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
20/06/2018 6,606 6,584 0,27 6,662 6,544 9.613.696
19/06/2018 6,504 6,566 -0,03 6,576 6,444 11.169.557
18/06/2018 6,700 6,568 -2,15 6,702 6,546 11.743.842
15/06/2018 6,666 6,712 0,78 6,742 6,612 38.699.922
14/06/2018 6,470 6,660 2,40 6,660 6,458 16.860.986
13/06/2018 6,504 6,504 -0,37 6,546 6,470 13.318.249
12/06/2018 6,522 6,528 0,37 6,564 6,480 10.454.127
11/06/2018 6,416 6,504 2,36 6,510 6,410 13.873.117
08/06/2018 6,392 6,354 -0,90 6,400 6,342 11.098.983
07/06/2018 6,382 6,412 0,79 6,440 6,376 10.917.520
06/06/2018 6,328 6,362 0,54 6,388 6,310 15.213.825
05/06/2018 6,348 6,328 -0,41 6,406 6,328 14.394.594
04/06/2018 6,288 6,354 2,98 6,396 6,242 17.037.193
01/06/2018 6,108 6,170 1,61 6,196 6,092 16.292.915
31/05/2018 6,198 6,072 -1,65 6,200 6,054 30.072.565
30/05/2018 6,148 6,174 0,23 6,206 6,102 18.120.228
29/05/2018 6,200 6,160 -1,44 6,212 6,076 19.211.951
28/05/2018 6,338 6,250 -0,86 6,402 6,238 9.742.738
25/05/2018 6,492 6,304 -2,35 6,534 6,210 22.947.207
24/05/2018 6,476 6,456 -0,46 6,540 6,456 10.722.289
23/05/2018 6,502 6,486 -0,98 6,504 6,434 11.564.810
22/05/2018 6,556 6,550 0,18 6,570 6,524 10.736.826
21/05/2018 6,600 6,538 -1,00 6,606 6,526 7.522.000
18/05/2018 6,572 6,604 0,61 6,608 6,546 21.049.810
17/05/2018 6,512 6,564 0,86 6,572 6,500 11.330.567
16/05/2018 6,550 6,508 -0,70 6,566 6,466 14.389.549
15/05/2018 6,524 6,554 0,40 6,562 6,496 10.884.765
14/05/2018 6,530 6,528 0,25 6,562 6,500 7.965.554
11/05/2018 6,510 6,512 -0,09 6,550 6,482 8.108.405
10/05/2018 6,550 6,518 -0,31 6,558 6,492 8.955.678
09/05/2018 6,518 6,538 -0,18 6,550 6,460 10.220.739
08/05/2018 6,582 6,550 -0,30 6,598 6,528 13.226.259
07/05/2018 6,586 6,570 0,00 6,594 6,550 5.967.490
04/05/2018 6,542 6,570 0,83 6,570 6,502 10.350.879
03/05/2018 6,520 6,516 -0,15 6,568 6,498 10.231.523
02/05/2018 6,406 6,526 1,71 6,528 6,400 12.801.996
30/04/2018 6,374 6,416 0,72 6,466 6,364 17.034.637
27/04/2018 6,364 6,370 0,31 6,406 6,344 11.080.268
26/04/2018 6,338 6,350 0,57 6,386 6,320 13.555.180
25/04/2018 6,316 6,314 0,22 6,356 6,274 17.175.237
24/04/2018 6,240 6,300 0,54 6,354 6,230 10.722.728
23/04/2018 6,284 6,266 -0,16 6,294 6,224 8.675.972
20/04/2018 6,270 6,276 0,38 6,296 6,222 12.895.319
19/04/2018 6,300 6,252 -0,73 6,324 6,228 11.529.060
18/04/2018 6,270 6,298 0,48 6,314 6,244 10.586.683
17/04/2018 6,220 6,268 0,84 6,290 6,202 11.147.719
16/04/2018 6,242 6,216 -0,61 6,242 6,188 8.560.684
13/04/2018 6,168 6,254 1,62 6,268 6,144 14.925.396
12/04/2018 6,148 6,154 0,33 6,186 6,116 9.037.779
11/04/2018 6,034 6,134 1,76 6,160 6,034 15.650.112
10/04/2018 6,068 6,028 -0,20 6,070 5,976 11.779.092
09/04/2018 6,040 6,040 0,50 6,088 6,022 6.619.055
06/04/2018 5,980 6,010 0,50 6,040 5,966 7.107.993
05/04/2018 6,000 5,980 0,84 6,000 5,954 14.755.978
04/04/2018 5,978 5,930 -0,44 5,992 5,908 10.438.326
03/04/2018 5,940 5,956 -0,27 6,000 5,920 8.845.869
29/03/2018 6,078 5,972 -1,19 6,078 5,972 14.563.367
28/03/2018 5,800 6,044 3,67 6,044 5,776 17.987.551
27/03/2018 5,842 5,830 1,00 5,850 5,770 11.839.189
26/03/2018 5,788 5,772 0,14 5,824 5,748 12.437.110
23/03/2018 5,750 5,764 -0,52 5,794 5,712 20.493.215
22/03/2018 5,860 5,794 -1,80 5,938 5,762 18.702.275
21/03/2018 5,922 5,900 -0,34 5,958 5,858 16.613.891
20/03/2018 5,940 5,920 -0,54 5,970 5,908 11.260.328
19/03/2018 6,000 5,952 -0,80 6,004 5,942 14.868.037
16/03/2018 6,016 6,000 -0,60 6,038 6,000 33.743.837
15/03/2018 6,010 6,036 0,53 6,058 5,984 18.222.847
14/03/2018 6,024 6,004 -0,17 6,050 5,976 10.603.134
13/03/2018 6,058 6,014 -0,73 6,096 6,004 16.765.452
12/03/2018 6,116 6,058 0,10 6,160 6,050 9.799.751
09/03/2018 6,062 6,052 -0,20 6,114 5,992 11.861.173
08/03/2018 6,010 6,064 1,27 6,084 5,958 11.027.282
07/03/2018 5,960 5,988 -0,10 6,020 5,932 11.981.933
06/03/2018 6,098 5,994 -0,83 6,100 5,956 13.922.806
05/03/2018 5,900 6,044 1,96 6,060 5,892 12.343.603
02/03/2018 6,014 5,928 -2,11 6,046 5,920 17.958.124
01/03/2018 6,052 6,056 -0,33 6,132 6,022 14.129.056
28/02/2018 6,122 6,076 -1,49 6,168 6,076 16.986.898
27/02/2018 6,160 6,168 -0,03 6,200 6,130 14.016.247
26/02/2018 6,140 6,170 1,08 6,178 6,094 12.582.354
23/02/2018 5,962 6,104 1,77 6,106 5,928 21.773.931
22/02/2018 5,900 5,998 1,70 6,012 5,880 18.966.206
21/02/2018 6,122 5,898 -4,10 6,144 5,872 38.136.802
20/02/2018 6,084 6,150 0,72 6,166 6,084 15.219.868
19/02/2018 6,138 6,106 -0,26 6,158 6,080 10.536.820
16/02/2018 6,080 6,122 1,26 6,142 6,070 16.220.086
15/02/2018 6,072 6,046 0,13 6,084 5,962 12.896.861
14/02/2018 6,032 6,038 0,73 6,090 5,982 14.462.382
13/02/2018 6,094 5,994 -1,51 6,100 5,994 13.052.408
12/02/2018 6,020 6,086 1,81 6,096 5,994 16.133.826
09/02/2018 6,046 5,978 -1,84 6,088 5,954 21.336.621
08/02/2018 6,138 6,090 -1,74 6,168 6,076 17.034.352
07/02/2018 6,144 6,198 2,31 6,198 6,086 18.274.042
06/02/2018 6,096 6,058 -3,96 6,252 5,990 28.618.679
05/02/2018 6,364 6,308 -1,47 6,470 6,308 14.924.942
02/02/2018 6,494 6,402 -1,60 6,494 6,384 13.543.799
01/02/2018 6,574 6,506 -0,79 6,668 6,488 15.635.758
31/01/2018 6,550 6,558 0,12 6,572 6,516 14.136.451
30/01/2018 6,584 6,550 -1,03 6,612 6,520 12.949.114
29/01/2018 6,668 6,618 -1,08 6,668 6,588 12.154.057
26/01/2018 6,770 6,690 -0,51 6,772 6,690 9.170.349
25/01/2018 6,770 6,724 -0,44 6,796 6,682 15.177.395
24/01/2018 6,694 6,754 0,33 6,764 6,694 14.082.650
23/01/2018 6,720 6,732 0,72 6,766 6,688 13.245.698
22/01/2018 6,692 6,684 0,09 6,716 6,666 9.688.790
19/01/2018 6,636 6,678 0,42 6,712 6,594 12.553.816
18/01/2018 6,726 6,650 -0,84 6,726 6,608 12.963.234
17/01/2018 6,694 6,706 0,09 6,716 6,646 12.595.754
16/01/2018 6,600 6,700 2,04 6,750 6,590 21.299.723
15/01/2018 6,540 6,566 0,55 6,596 6,534 10.262.326
12/01/2018 6,486 6,530 0,77 6,546 6,484 12.647.438
11/01/2018 6,458 6,480 1,36 6,506 6,420 22.088.960
10/01/2018 6,444 6,393 -1,09 6,467 6,370 15.506.900
09/01/2018 6,548 6,464 -1,14 6,565 6,440 12.756.470
08/01/2018 6,606 6,538 -0,86 6,626 6,538 11.173.152
05/01/2018 6,528 6,595 1,14 6,606 6,479 11.818.983
04/01/2018 6,305 6,520 3,42 6,520 6,301 16.893.309
03/01/2018 6,280 6,305 0,61 6,305 6,258 14.810.992
02/01/2018 6,363 6,267 -0,88 6,371 6,267 13.245.525
29/12/2017 6,329 6,323 0,08 6,360 6,318 10.611.888
28/12/2017 6,375 6,318 -0,88 6,380 6,318 7.526.151
27/12/2017 6,362 6,374 -0,09 6,421 6,335 7.489.592
22/12/2017 6,362 6,379 -1,00 6,439 6,347 8.576.468
21/12/2017 6,449 6,444 0,06 6,455 6,359 9.201.317
20/12/2017 6,413 6,440 0,73 6,454 6,328 10.747.512
19/12/2017 6,518 6,393 -1,66 6,526 6,391 10.087.709
18/12/2017 6,474 6,501 0,93 6,534 6,458 14.969.161
15/12/2017 6,390 6,441 0,97 6,494 6,374 28.038.265
14/12/2017 6,479 6,379 -1,66 6,519 6,379 14.788.051
13/12/2017 6,536 6,487 -1,37 6,585 6,480 13.786.276
12/12/2017 6,602 6,577 0,09 6,605 6,530 12.402.874
11/12/2017 6,580 6,571 -0,04 6,584 6,512 7.165.625
08/12/2017 6,609 6,574 -0,47 6,621 6,551 7.657.797
07/12/2017 6,564 6,605 0,58 6,605 6,528 8.691.566
06/12/2017 6,465 6,567 1,12 6,583 6,442 10.139.671
05/12/2017 6,479 6,495 0,12 6,527 6,467 9.664.067
04/12/2017 6,456 6,487 0,79 6,496 6,393 10.862.101
01/12/2017 6,532 6,436 -1,44 6,564 6,431 11.120.102
30/11/2017 6,554 6,530 -0,04 6,592 6,497 25.584.882
29/11/2017 6,483 6,533 1,23 6,569 6,472 12.560.722
28/11/2017 6,412 6,454 0,84 6,481 6,384 9.466.942
27/11/2017 6,285 6,400 1,68 6,428 6,283 12.760.741
24/11/2017 6,340 6,294 -0,71 6,371 6,291 7.977.944
23/11/2017 6,292 6,339 0,26 6,378 6,292 8.385.213
22/11/2017 6,323 6,323 0,19 6,396 6,299 10.933.032
21/11/2017 6,299 6,311 -0,19 6,378 6,291 11.147.177
20/11/2017 6,353 6,323 -0,15 6,377 6,313 7.964.593
17/11/2017 6,411 6,332 -1,13 6,442 6,320 16.072.812
16/11/2017 6,443 6,405 0,11 6,528 6,398 12.985.068
15/11/2017 6,313 6,398 0,63 6,429 6,306 12.704.176
14/11/2017 6,402 6,358 -0,98 6,449 6,358 13.810.679
13/11/2017 6,468 6,421 -0,55 6,488 6,350 11.258.288
10/11/2017 6,508 6,456 -1,04 6,518 6,432 13.505.580
09/11/2017 6,610 6,523 -1,20 6,623 6,496 13.061.422
08/11/2017 6,634 6,603 -0,28 6,653 6,520 14.186.940
07/11/2017 6,724 6,621 -1,66 6,731 6,568 16.136.108
06/11/2017 6,705 6,733 0,29 6,753 6,657 10.287.497
03/11/2017 6,749 6,713 -0,54 6,753 6,639 10.954.461
02/11/2017 6,774 6,749 -0,26 6,793 6,740 11.197.691
01/11/2017 6,833 6,767 -0,35 6,835 6,747 12.186.831
31/10/2017 6,753 6,790 1,15 6,814 6,698 13.141.186
30/10/2017 6,574 6,713 2,68 6,752 6,568 18.139.310
27/10/2017 6,590 6,538 -0,88 6,694 6,516 16.290.792
26/10/2017 6,457 6,596 2,45 6,597 6,384 21.400.566
25/10/2017 6,521 6,438 -2,03 6,536 6,425 14.335.881
24/10/2017 6,593 6,571 -0,53 6,631 6,551 9.390.853
23/10/2017 6,528 6,606 0,75 6,621 6,525 10.425.552
20/10/2017 6,547 6,558 0,24 6,581 6,520 11.818.970
19/10/2017 6,539 6,542 0,27 6,567 6,482 11.703.565
18/10/2017 6,567 6,524 -0,51 6,583 6,516 9.564.951
17/10/2017 6,525 6,558 0,30 6,619 6,505 9.417.471
16/10/2017 6,610 6,538 -1,36 6,623 6,525 10.403.148
13/10/2017 6,646 6,628 0,18 6,654 6,590 11.018.102
12/10/2017 6,602 6,616 0,31 6,625 6,588 10.200.490
11/10/2017 6,531 6,596 2,20 6,620 6,513 19.180.436
10/10/2017 6,452 6,454 0,02 6,479 6,412 11.515.268
09/10/2017 6,320 6,453 2,06 6,460 6,320 19.363.450
06/10/2017 6,302 6,323 0,19 6,345 6,251 12.934.691
05/10/2017 6,149 6,311 3,12 6,361 6,138 20.809.428
04/10/2017 6,285 6,120 -3,37 6,303 6,120 31.272.487
03/10/2017 6,352 6,333 -1,30 6,371 6,261 14.290.996
02/10/2017 6,352 6,417 -0,24 6,420 6,335 13.133.509
29/09/2017 6,362 6,432 0,95 6,432 6,330 18.681.716
28/09/2017 6,447 6,372 -1,36 6,470 6,365 14.488.417
27/09/2017 6,477 6,460 -0,50 6,498 6,457 11.241.051
26/09/2017 6,487 6,492 -0,24 6,513 6,472 6.683.580
25/09/2017 6,463 6,508 0,33 6,508 6,423 9.060.759
22/09/2017 6,497 6,486 -0,67 6,532 6,478 9.492.840
21/09/2017 6,560 6,530 -0,61 6,560 6,491 9.107.695
20/09/2017 6,587 6,570 -0,55 6,636 6,559 8.005.726
19/09/2017 6,549 6,606 0,30 6,620 6,528 7.908.513
18/09/2017 6,617 6,587 -0,28 6,653 6,565 12.132.009
15/09/2017 6,579 6,605 -0,01 6,652 6,553 39.893.241
14/09/2017 6,691 6,606 -1,75 6,697 6,553 15.855.143
13/09/2017 6,750 6,724 -0,23 6,750 6,689 16.350.835
12/09/2017 6,810 6,740 -0,62 6,835 6,727 10.362.340
11/09/2017 6,773 6,782 0,57 6,827 6,765 11.421.718
08/09/2017 6,739 6,743 -0,29 6,770 6,670 8.249.513
07/09/2017 6,733 6,763 0,88 6,798 6,729 12.238.000
06/09/2017 6,669 6,704 -0,17 6,731 6,635 10.227.197
05/09/2017 6,679 6,716 0,41 6,735 6,626 8.240.016
04/09/2017 6,696 6,689 -0,52 6,732 6,668 4.940.851
01/09/2017 6,739 6,724 0,13 6,768 6,721 8.354.766
31/08/2017 6,702 6,715 0,18 6,736 6,695 22.106.925
30/08/2017 6,753 6,703 -0,29 6,753 6,681 6.865.469
29/08/2017 6,707 6,723 -0,59 6,749 6,660 7.753.363
28/08/2017 6,754 6,763 -0,43 6,805 6,746 3.595.196
25/08/2017 6,812 6,792 0,20 6,812 6,744 5.147.585
24/08/2017 6,814 6,779 -0,22 6,826 6,770 9.248.101
23/08/2017 6,826 6,793 -0,57 6,844 6,752 7.548.798
22/08/2017 6,846 6,833 0,22 6,851 6,795 6.038.655
21/08/2017 6,841 6,818 -0,63 6,846 6,786 8.017.755
18/08/2017 6,802 6,861 -0,06 6,861 6,795 12.728.719
17/08/2017 6,824 6,865 0,63 6,872 6,799 13.384.160
16/08/2017 6,792 6,822 0,68 6,822 6,781 9.253.970
15/08/2017 6,750 6,776 0,83 6,797 6,739 6.794.462
14/08/2017 6,563 6,720 2,42 6,727 6,560 11.537.298
11/08/2017 6,583 6,561 -0,77 6,629 6,533 11.584.981
10/08/2017 6,678 6,612 -1,29 6,704 6,590 11.017.635
09/08/2017 6,728 6,698 -0,67 6,733 6,642 9.669.751
08/08/2017 6,719 6,743 0,69 6,770 6,709 8.334.656
07/08/2017 6,718 6,697 -0,09 6,728 6,667 4.287.506
04/08/2017 6,615 6,703 1,03 6,760 6,606 9.803.787
03/08/2017 6,595 6,635 0,28 6,659 6,574 7.021.346
02/08/2017 6,625 6,616 0,04 6,674 6,587 7.402.967
01/08/2017 6,606 6,613 1,40 6,645 6,531 10.880.457
31/07/2017 6,497 6,522 0,18 6,587 6,486 11.112.811
28/07/2017 6,540 6,511 -1,00 6,558 6,475 13.345.064
27/07/2017 6,534 6,576 0,33 6,616 6,533 8.826.369
26/07/2017 6,561 6,555 0,13 6,625 6,548 10.430.426
25/07/2017 6,588 6,546 -0,25 6,668 6,546 13.691.000
24/07/2017 6,627 6,562 -1,02 6,640 6,502 16.751.025
21/07/2017 6,665 6,630 -1,45 6,738 6,601 18.131.493
20/07/2017 6,851 6,728 -2,11 6,866 6,704 30.390.193
19/07/2017 6,809 6,873 1,69 6,881 6,798 14.842.826
18/07/2017 6,779 6,758 -0,07 6,851 6,758 15.254.308
17/07/2017 6,744 6,763 0,29 6,765 6,724 9.571.597
14/07/2017 6,713 6,743 0,15 6,763 6,708 10.142.434
13/07/2017 6,748 6,734 0,07 6,748 6,695 11.509.192
12/07/2017 6,572 6,729 2,92 6,739 6,551 21.255.611
11/07/2017 6,600 6,538 -0,65 6,616 6,529 17.243.816
10/07/2017 6,555 6,581 0,73 6,614 6,535 15.233.086
07/07/2017 6,513 6,533 -0,09 6,548 6,496 12.576.022
06/07/2017 6,595 6,539 -0,95 6,603 6,496 19.380.151
05/07/2017 6,609 6,602 -0,01 6,635 6,587 15.251.578
04/07/2017 6,606 6,602 -0,23 6,611 6,561 9.201.428
03/07/2017 6,637 6,618 0,04 6,662 6,585 10.789.821
30/06/2017 6,630 6,615 -0,40 6,715 6,590 20.831.985
29/06/2017 6,734 6,642 -1,12 6,743 6,613 29.579.137
28/06/2017 6,679 6,717 0,17 6,779 6,606 21.840.392
27/06/2017 6,841 6,705 -2,47 6,863 6,705 20.470.775
26/06/2017 6,752 6,875 1,92 6,875 6,726 14.098.699
23/06/2017 6,772 6,746 -0,83 6,797 6,703 11.156.633
22/06/2017 6,851 6,802 -0,99 6,855 6,773 10.049.766

Mas noticias

publicidad
publicidad