23 de Mayo, 23:07 pm

Finanzas.com

Cotizaciones

IBERDROLA (IBE)IBERDROLA (IBE)

-0,12-3,34 %
3,33

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
22/05/2012 3,370 3,440 2,53 3,474 3,350 21.442.098
21/05/2012 3,396 3,355 -1,21 3,409 3,303 22.530.329
18/05/2012 3,277 3,396 3,51 3,472 3,255 42.521.928
17/05/2012 3,315 3,281 -0,67 3,349 3,220 20.493.512
16/05/2012 3,295 3,303 -0,78 3,391 3,256 31.058.704
15/05/2012 3,430 3,329 -2,26 3,459 3,292 25.460.381
14/05/2012 3,459 3,406 -2,88 3,470 3,393 22.721.433
11/05/2012 3,500 3,507 -0,62 3,521 3,411 25.596.187
10/05/2012 3,450 3,529 3,34 3,540 3,428 31.636.900
09/05/2012 3,553 3,415 -3,18 3,553 3,371 32.179.151
08/05/2012 3,574 3,527 -1,59 3,625 3,502 33.953.007
07/05/2012 3,407 3,584 3,11 3,595 3,400 23.953.958
04/05/2012 3,450 3,476 0,96 3,550 3,430 25.937.801
03/05/2012 3,422 3,443 0,88 3,532 3,422 32.384.340
02/05/2012 3,569 3,413 -2,96 3,576 3,377 34.737.340
30/04/2012 3,608 3,517 -2,31 3,634 3,517 28.283.463
27/04/2012 3,519 3,600 1,24 3,630 3,460 28.429.306
26/04/2012 3,640 3,556 -0,86 3,640 3,502 28.583.248
25/04/2012 3,559 3,587 1,13 3,640 3,541 34.967.715
24/04/2012 3,517 3,547 1,60 3,555 3,473 35.810.161
23/04/2012 3,593 3,491 -2,78 3,593 3,453 33.038.592
20/04/2012 3,543 3,591 3,10 3,605 3,468 56.427.042
19/04/2012 3,625 3,483 -3,09 3,628 3,472 57.438.479
18/04/2012 3,700 3,594 -7,87 3,720 3,565 108.986.498
17/04/2012 3,768 3,901 2,93 3,919 3,761 29.696.322
16/04/2012 3,765 3,790 0,00 3,859 3,752 14.304.207
13/04/2012 3,868 3,790 -2,82 3,888 3,750 24.610.972
12/04/2012 3,961 3,900 -1,52 3,979 3,846 21.164.237
11/04/2012 3,852 3,960 1,93 3,968 3,848 29.933.852
10/04/2012 3,940 3,885 -2,88 3,994 3,885 24.437.820
05/04/2012 4,070 4,000 -0,77 4,070 3,932 25.258.979
04/04/2012 4,129 4,031 -2,63 4,140 4,020 37.048.908
03/04/2012 4,222 4,140 -2,50 4,268 4,123 17.502.408
02/04/2012 4,259 4,246 -0,26 4,278 4,160 22.209.790
30/03/2012 4,172 4,257 1,79 4,322 4,162 39.760.333
29/03/2012 4,230 4,182 -1,13 4,265 4,165 23.214.918
28/03/2012 4,310 4,230 -2,13 4,359 4,222 15.713.016
27/03/2012 4,370 4,322 -0,64 4,423 4,314 23.485.439
26/03/2012 4,442 4,350 -1,47 4,442 4,295 26.874.323
23/03/2012 4,477 4,415 -1,54 4,502 4,396 27.928.854
22/03/2012 4,513 4,484 -1,06 4,529 4,450 20.530.336
21/03/2012 4,601 4,532 -1,31 4,613 4,515 20.890.038
20/03/2012 4,588 4,592 -0,17 4,613 4,545 22.399.790
19/03/2012 4,501 4,600 1,48 4,600 4,487 25.512.326
16/03/2012 4,491 4,533 2,33 4,550 4,455 48.626.491
15/03/2012 4,394 4,430 0,70 4,437 4,365 29.968.897
14/03/2012 4,407 4,399 0,05 4,465 4,393 22.903.259
13/03/2012 4,309 4,397 2,61 4,399 4,291 20.320.734
12/03/2012 4,334 4,285 -1,70 4,359 4,272 29.627.203
09/03/2012 4,376 4,359 -0,11 4,396 4,313 21.341.377
08/03/2012 4,343 4,364 0,67 4,364 4,271 29.085.405
07/03/2012 4,350 4,335 -0,80 4,375 4,265 32.333.849
06/03/2012 4,459 4,370 -2,46 4,459 4,370 26.160.140
05/03/2012 4,477 4,480 -0,67 4,508 4,432 15.178.174
02/03/2012 4,490 4,510 0,33 4,531 4,481 16.142.043
01/03/2012 4,420 4,495 1,19 4,497 4,405 16.476.094
29/02/2012 4,480 4,442 -0,74 4,531 4,430 15.808.771
28/02/2012 4,509 4,475 -0,09 4,510 4,433 18.348.653
27/02/2012 4,443 4,479 -0,64 4,479 4,404 22.633.651
24/02/2012 4,531 4,508 -0,57 4,545 4,445 26.098.201
23/02/2012 4,629 4,534 -2,81 4,630 4,479 40.925.896
22/02/2012 4,722 4,665 -1,44 4,738 4,664 14.694.186
21/02/2012 4,759 4,733 -0,36 4,793 4,690 18.690.239
20/02/2012 4,685 4,750 1,95 4,750 4,664 12.918.825
17/02/2012 4,631 4,659 0,95 4,698 4,599 24.432.188
16/02/2012 4,632 4,615 -0,90 4,636 4,563 17.623.089
15/02/2012 4,705 4,657 -0,64 4,735 4,652 12.173.059
14/02/2012 4,645 4,687 0,80 4,705 4,621 12.425.375
13/02/2012 4,695 4,650 -0,39 4,736 4,638 14.256.868
10/02/2012 4,704 4,668 -1,31 4,743 4,650 17.072.020
09/02/2012 4,706 4,730 0,60 4,774 4,680 25.508.505
08/02/2012 4,692 4,702 0,36 4,763 4,692 21.908.597
07/02/2012 4,709 4,685 0,00 4,709 4,625 17.867.370
06/02/2012 4,665 4,685 0,28 4,704 4,620 17.444.681
03/02/2012 4,600 4,672 1,17 4,685 4,591 26.988.182
02/02/2012 4,628 4,618 0,35 4,647 4,595 16.863.879
01/02/2012 4,517 4,602 2,22 4,631 4,516 21.393.890
31/01/2012 4,506 4,502 0,16 4,572 4,500 22.884.495
30/01/2012 4,502 4,495 -1,23 4,537 4,483 16.095.222
27/01/2012 4,570 4,551 -1,00 4,663 4,529 22.946.809
26/01/2012 4,482 4,597 3,00 4,610 4,480 22.511.021
25/01/2012 4,545 4,463 -1,37 4,560 4,440 24.611.060
24/01/2012 4,500 4,525 -0,20 4,554 4,500 32.815.977
23/01/2012 4,560 4,534 -0,57 4,565 4,481 32.798.184
20/01/2012 4,642 4,560 -1,58 4,646 4,560 26.193.186
19/01/2012 4,576 4,633 1,42 4,635 4,541 28.948.795
18/01/2012 4,705 4,568 -2,66 4,713 4,562 29.814.443
17/01/2012 4,720 4,693 0,58 4,720 4,640 23.538.948
16/01/2012 4,632 4,666 -0,13 4,706 4,621 17.942.016
13/01/2012 4,679 4,672 0,24 4,680 4,642 50.186.706
12/01/2012 4,689 4,661 -0,55 4,707 4,661 45.604.981
11/01/2012 4,662 4,687 -0,02 4,707 4,654 31.790.210
10/01/2012 4,615 4,688 2,60 4,689 4,591 30.370.712
09/01/2012 4,596 4,569 -0,37 4,655 4,566 20.851.281
06/01/2012 4,634 4,586 -0,63 4,698 4,561 17.255.645
05/01/2012 4,733 4,615 -2,25 4,735 4,599 22.926.540
04/01/2012 4,826 4,721 -2,32 4,836 4,698 24.469.082
03/01/2012 4,835 4,833 3,47 4,870 4,750 31.602.227
02/01/2012 4,562 4,671 2,56 4,691 4,532 18.887.262
30/12/2011 4,555 4,554 0,92 4,565 4,508 14.146.061
29/12/2011 4,474 4,513 1,29 4,514 4,426 15.612.740
28/12/2011 4,524 4,456 -1,99 4,560 4,435 15.733.612
27/12/2011 4,585 4,546 -0,21 4,601 4,517 10.494.147
23/12/2011 4,565 4,555 0,79 4,602 4,546 13.538.682
22/12/2011 4,489 4,520 1,20 4,548 4,482 17.516.672
21/12/2011 4,564 4,466 -1,02 4,611 4,442 21.017.639
20/12/2011 4,432 4,512 1,57 4,537 4,408 25.195.696
19/12/2011 4,386 4,442 0,47 4,512 4,380 20.520.481
16/12/2011 4,490 4,422 -1,10 4,508 4,396 41.392.613
15/12/2011 4,442 4,471 0,92 4,499 4,413 26.613.263
14/12/2011 4,490 4,430 -2,29 4,536 4,430 30.433.730
13/12/2011 4,594 4,534 -1,11 4,621 4,497 30.596.625
12/12/2011 4,715 4,585 -3,41 4,727 4,585 21.750.565
09/12/2011 4,602 4,746 2,91 4,758 4,587 22.996.493
08/12/2011 4,756 4,612 -2,49 4,800 4,579 34.618.689
07/12/2011 4,823 4,730 -0,75 4,864 4,650 35.945.230
06/12/2011 4,762 4,765 -0,78 4,790 4,708 17.403.940
05/12/2011 4,775 4,803 1,59 4,838 4,743 18.556.297
02/12/2011 4,737 4,728 1,03 4,794 4,699 25.683.293
01/12/2011 4,682 4,680 0,30 4,744 4,635 22.308.274
30/11/2011 4,476 4,666 3,18 4,724 4,443 39.056.470
29/11/2011 4,474 4,522 0,11 4,544 4,437 21.393.172
28/11/2011 4,361 4,517 4,80 4,518 4,352 24.497.329
25/11/2011 4,282 4,310 0,55 4,328 4,214 22.447.510
24/11/2011 4,367 4,286 -0,22 4,405 4,268 22.430.823
23/11/2011 4,332 4,296 -1,09 4,403 4,296 32.993.483
22/11/2011 4,401 4,343 -1,01 4,427 4,320 29.457.649
21/11/2011 4,546 4,387 -4,33 4,565 4,386 27.668.013
18/11/2011 4,471 4,586 2,07 4,611 4,445 33.239.880
17/11/2011 4,470 4,492 0,63 4,523 4,413 27.609.073
16/11/2011 4,437 4,464 0,15 4,561 4,426 29.703.190
15/11/2011 4,529 4,458 -2,29 4,555 4,434 25.857.005
14/11/2011 4,668 4,562 -2,08 4,693 4,546 19.029.970
11/11/2011 4,523 4,659 3,34 4,682 4,501 31.202.474
10/11/2011 4,459 4,508 -0,33 4,612 4,450 26.235.831
09/11/2011 4,667 4,523 -2,81 4,700 4,480 32.361.214
08/11/2011 4,682 4,654 -0,40 4,744 4,643 24.600.108
07/11/2011 4,577 4,673 1,22 4,719 4,504 43.352.070
04/11/2011 4,781 4,617 -3,22 4,790 4,572 35.639.618
03/11/2011 4,567 4,770 1,93 4,815 4,567 33.941.031
02/11/2011 4,745 4,680 0,00 4,762 4,588 25.712.513
01/11/2011 4,800 4,680 -5,44 4,837 4,659 41.934.510
31/10/2011 5,016 4,949 -2,27 5,054 4,941 21.897.611
28/10/2011 5,158 5,064 -1,29 5,166 5,013 25.935.300
27/10/2011 5,082 5,130 5,03 5,137 4,980 33.504.977
26/10/2011 4,893 4,884 -0,29 4,974 4,857 17.836.996
25/10/2011 4,946 4,898 -1,63 4,971 4,858 18.842.665
24/10/2011 4,961 4,979 1,21 4,988 4,871 19.633.838
21/10/2011 4,784 4,920 3,38 4,932 4,773 26.270.525
20/10/2011 4,861 4,759 -3,34 4,893 4,759 28.957.290
19/10/2011 4,912 4,923 0,81 4,943 4,867 21.785.882
18/10/2011 4,943 4,884 -1,61 4,943 4,849 21.454.768
17/10/2011 5,033 4,964 -0,99 5,073 4,919 21.405.084
14/10/2011 5,019 5,014 0,11 5,033 4,954 23.057.995
13/10/2011 4,992 5,008 -0,47 5,053 4,947 23.859.055
12/10/2011 4,910 5,032 1,81 5,064 4,875 24.868.485
11/10/2011 4,904 4,942 -1,37 4,969 4,868 25.567.249
10/10/2011 5,017 5,011 0,74 5,032 4,932 22.636.013
07/10/2011 4,941 4,974 0,78 5,007 4,862 32.750.898
06/10/2011 4,847 4,936 2,60 4,936 4,800 33.875.711
05/10/2011 4,789 4,810 3,46 4,816 4,682 31.265.249
04/10/2011 4,650 4,650 -0,82 4,676 4,544 27.782.037
03/10/2011 4,678 4,688 -1,77 4,725 4,649 20.704.342
30/09/2011 4,806 4,773 -0,92 4,842 4,718 22.827.858
29/09/2011 4,722 4,817 0,71 4,867 4,706 27.917.848
28/09/2011 4,717 4,783 -0,35 4,857 4,690 35.776.705
27/09/2011 4,696 4,800 4,51 4,826 4,677 43.777.812
26/09/2011 4,380 4,593 2,97 4,637 4,372 35.607.940
23/09/2011 4,462 4,460 1,39 4,483 4,266 37.915.114
22/09/2011 4,697 4,399 -5,39 4,697 4,356 48.035.500
21/09/2011 4,746 4,650 -1,91 4,773 4,645 30.323.941
20/09/2011 4,630 4,740 1,88 4,761 4,612 30.927.459
19/09/2011 4,584 4,652 -1,59 4,686 4,569 26.259.325
16/09/2011 4,814 4,728 -0,12 4,816 4,682 55.711.777
15/09/2011 4,518 4,733 5,39 4,747 4,499 47.707.049
14/09/2011 4,225 4,491 4,88 4,499 4,225 45.872.772
13/09/2011 4,235 4,282 2,99 4,290 4,033 41.620.647
12/09/2011 4,222 4,158 -3,58 4,247 4,090 44.593.265
09/09/2011 4,522 4,313 -5,74 4,570 4,292 33.231.280
08/09/2011 4,494 4,575 1,67 4,591 4,462 28.066.362
07/09/2011 4,427 4,500 3,71 4,500 4,410 25.673.736
06/09/2011 4,421 4,339 -2,12 4,498 4,317 32.473.026
05/09/2011 4,565 4,433 -4,89 4,571 4,433 31.597.857
02/09/2011 4,763 4,661 -3,43 4,778 4,636 23.412.406
01/09/2011 4,853 4,826 -0,12 4,890 4,744 22.497.124
31/08/2011 4,715 4,832 2,62 4,845 4,683 24.277.642
30/08/2011 4,736 4,709 -0,99 4,792 4,670 17.855.545
29/08/2011 4,686 4,756 3,04 4,762 4,650 13.680.209
26/08/2011 4,708 4,616 -1,63 4,717 4,501 20.255.165
25/08/2011 4,813 4,692 -1,30 4,819 4,662 19.563.557
24/08/2011 4,759 4,754 0,32 4,798 4,662 22.365.387
23/08/2011 4,776 4,739 0,08 4,872 4,670 24.205.765
22/08/2011 4,547 4,735 3,73 4,781 4,532 43.289.885
19/08/2011 4,621 4,565 -1,22 4,658 4,447 52.550.258
18/08/2011 4,823 4,621 -5,49 4,847 4,518 47.315.885
17/08/2011 4,842 4,890 0,29 4,922 4,770 24.494.416
16/08/2011 4,856 4,875 -1,02 4,894 4,749 41.296.329
15/08/2011 4,941 4,925 0,42 4,951 4,833 22.445.052
12/08/2011 4,687 4,905 4,47 4,922 4,558 35.169.370
11/08/2011 4,610 4,695 4,44 4,714 4,388 59.916.060
10/08/2011 4,861 4,495 -5,16 4,880 4,495 45.176.212
09/08/2011 4,817 4,740 -0,45 4,869 4,578 61.358.972
08/08/2011 4,856 4,762 -2,52 5,101 4,762 41.325.560
05/08/2011 4,941 4,885 -1,22 5,020 4,857 59.786.780
04/08/2011 5,215 4,945 -3,46 5,215 4,890 56.743.742
03/08/2011 5,101 5,122 0,20 5,245 5,082 35.158.949
02/08/2011 5,163 5,112 -1,24 5,201 5,092 57.572.807
01/08/2011 5,368 5,176 -3,00 5,406 5,169 30.158.190
29/07/2011 5,468 5,336 -0,14 5,478 5,258 35.616.535
28/07/2011 5,357 5,343 -0,44 5,409 5,288 18.593.177
27/07/2011 5,412 5,367 -1,52 5,435 5,322 24.271.200
26/07/2011 5,540 5,450 -0,79 5,548 5,448 28.474.956
25/07/2011 5,591 5,493 -1,42 5,591 5,482 20.909.026
22/07/2011 5,548 5,572 0,99 5,590 5,531 37.575.179
21/07/2011 5,459 5,517 2,90 5,572 5,334 27.201.762
20/07/2011 5,224 5,362 3,73 5,402 5,201 32.986.152
19/07/2011 5,177 5,169 0,75 5,245 5,150 21.168.303
18/07/2011 5,130 5,130 -0,58 5,194 5,110 21.882.824
15/07/2011 5,201 5,161 -1,28 5,229 5,128 29.148.881
14/07/2011 5,199 5,227 0,00 5,253 5,167 21.982.480
13/07/2011 5,196 5,227 2,81 5,262 5,161 33.045.282
12/07/2011 5,104 5,084 -0,68 5,105 4,909 53.766.302
11/07/2011 5,260 5,119 -3,27 5,281 5,075 48.287.936
08/07/2011 5,474 5,292 -2,42 5,474 5,287 35.439.506
07/07/2011 5,398 5,423 0,66 5,486 5,363 23.410.298
06/07/2011 5,432 5,387 -1,08 5,444 5,373 23.607.845
05/07/2011 5,495 5,446 -1,56 5,512 5,435 23.460.115
04/07/2011 5,574 5,533 -0,32 5,574 5,519 11.678.848
01/07/2011 5,486 5,551 1,40 5,583 5,450 30.242.129
30/06/2011 5,393 5,474 1,44 5,486 5,343 37.453.970
29/06/2011 5,369 5,396 1,15 5,500 5,334 32.803.062
28/06/2011 5,285 5,335 1,05 5,373 5,254 22.730.050
27/06/2011 5,255 5,280 0,44 5,294 5,215 16.266.060
24/06/2011 5,340 5,256 -1,16 5,378 5,209 27.255.612
23/06/2011 5,439 5,318 -2,72 5,449 5,298 29.584.522
22/06/2011 5,421 5,467 0,67 5,482 5,419 17.198.770
21/06/2011 5,365 5,430 1,72 5,445 5,335 29.016.256
20/06/2011 5,352 5,338 -0,71 5,354 5,273 30.772.424
17/06/2011 5,289 5,377 1,19 5,414 5,240 66.583.818
16/06/2011 5,290 5,313 -0,23 5,329 5,270 26.196.712
15/06/2011 5,441 5,326 -2,31 5,471 5,326 29.733.635
14/06/2011 5,354 5,452 2,34 5,469 5,353 27.119.076
13/06/2011 5,338 5,327 -0,20 5,354 5,300 14.606.766
10/06/2011 5,432 5,338 -1,93 5,439 5,322 24.250.069
09/06/2011 5,420 5,443 0,50 5,450 5,397 18.202.676
08/06/2011 5,414 5,416 0,00 5,422 5,375 20.739.168
07/06/2011 5,379 5,416 0,55 5,436 5,366 18.701.799
06/06/2011 5,405 5,387 -0,76 5,423 5,363 14.834.986
03/06/2011 5,473 5,428 -0,11 5,473 5,359 19.396.198
02/06/2011 5,414 5,434 -0,13 5,482 5,390 19.102.298
01/06/2011 5,495 5,441 -0,81 5,541 5,428 21.068.830
31/05/2011 5,437 5,486 1,20 5,528 5,437 28.377.879
30/05/2011 5,379 5,421 0,33 5,423 5,379 6.911.963
27/05/2011 5,432 5,403 0,17 5,484 5,397 19.341.525
26/05/2011 5,383 5,394 0,28 5,443 5,354 19.835.907
25/05/2011 5,288 5,379 1,04 5,395 5,282 22.737.865

Mas noticias

publicidad