Vocento 15 años 16 de Diciembre, 12:12 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBERDROLA (IBE)IBERDROLA (IBE)

0,060,97 %
6,58

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
15/12/2017 6,529 6,581 0,97 6,635 6,512 28.038.265
14/12/2017 6,620 6,518 -1,66 6,661 6,518 14.788.051
13/12/2017 6,678 6,628 -1,37 6,728 6,621 13.786.276
12/12/2017 6,745 6,720 0,09 6,748 6,672 12.402.874
11/12/2017 6,723 6,714 -0,04 6,727 6,653 7.165.625
08/12/2017 6,753 6,717 -0,47 6,765 6,693 7.657.797
07/12/2017 6,707 6,749 0,58 6,749 6,670 8.691.566
06/12/2017 6,605 6,710 1,12 6,726 6,582 10.139.671
05/12/2017 6,620 6,636 0,12 6,669 6,608 9.664.067
04/12/2017 6,596 6,628 0,79 6,637 6,532 10.862.101
01/12/2017 6,674 6,576 -1,44 6,707 6,571 11.120.102
30/11/2017 6,696 6,672 -0,04 6,735 6,638 25.584.882
29/11/2017 6,624 6,675 1,23 6,712 6,613 12.560.722
28/11/2017 6,551 6,594 0,84 6,622 6,523 9.466.942
27/11/2017 6,422 6,539 1,68 6,568 6,419 12.760.741
24/11/2017 6,478 6,431 -0,71 6,509 6,428 7.977.944
23/11/2017 6,429 6,477 0,26 6,517 6,429 8.385.213
22/11/2017 6,460 6,460 0,19 6,535 6,436 10.933.032
21/11/2017 6,436 6,448 -0,19 6,517 6,428 11.147.177
20/11/2017 6,491 6,460 -0,15 6,516 6,450 7.964.593
17/11/2017 6,550 6,470 -1,13 6,582 6,457 16.072.812
16/11/2017 6,583 6,544 0,11 6,670 6,537 12.985.068
15/11/2017 6,450 6,537 0,63 6,569 6,443 12.704.176
14/11/2017 6,541 6,496 -0,98 6,589 6,496 13.810.679
13/11/2017 6,609 6,560 -0,55 6,629 6,488 11.258.288
10/11/2017 6,649 6,596 -1,04 6,660 6,572 13.505.580
09/11/2017 6,754 6,665 -1,20 6,767 6,637 13.061.422
08/11/2017 6,778 6,746 -0,28 6,798 6,662 14.186.940
07/11/2017 6,870 6,765 -1,66 6,877 6,711 16.136.108
06/11/2017 6,851 6,879 0,29 6,900 6,802 10.287.497
03/11/2017 6,896 6,859 -0,54 6,900 6,783 10.954.461
02/11/2017 6,921 6,896 -0,26 6,941 6,886 11.197.691
01/11/2017 6,981 6,914 -0,35 6,984 6,894 12.186.831
31/10/2017 6,900 6,938 1,15 6,962 6,844 13.141.186
30/10/2017 6,717 6,859 2,68 6,899 6,711 18.139.310
27/10/2017 6,733 6,680 -0,88 6,839 6,658 16.290.792
26/10/2017 6,597 6,739 2,45 6,740 6,523 21.400.566
25/10/2017 6,663 6,578 -2,03 6,678 6,565 14.335.881
24/10/2017 6,736 6,714 -0,53 6,775 6,693 9.390.853
23/10/2017 6,670 6,750 0,75 6,765 6,667 10.425.552
20/10/2017 6,689 6,700 0,24 6,724 6,662 11.818.970
19/10/2017 6,681 6,684 0,27 6,710 6,623 11.703.565
18/10/2017 6,710 6,666 -0,51 6,726 6,658 9.564.951
17/10/2017 6,667 6,700 0,30 6,763 6,646 9.417.471
16/10/2017 6,754 6,680 -1,36 6,767 6,667 10.403.148
13/10/2017 6,790 6,772 0,18 6,799 6,733 11.018.102
12/10/2017 6,745 6,760 0,31 6,769 6,731 10.200.490
11/10/2017 6,673 6,739 2,20 6,764 6,654 19.180.436
10/10/2017 6,592 6,594 0,02 6,620 6,551 11.515.268
09/10/2017 6,457 6,593 2,06 6,600 6,457 19.363.450
06/10/2017 6,439 6,460 0,19 6,483 6,387 12.934.691
05/10/2017 6,283 6,448 3,12 6,499 6,271 20.809.428
04/10/2017 6,422 6,253 -3,37 6,440 6,253 31.272.487
03/10/2017 6,490 6,471 -1,30 6,509 6,397 14.290.996
02/10/2017 6,490 6,556 -0,24 6,559 6,473 13.133.509
29/09/2017 6,500 6,572 0,95 6,572 6,468 18.681.716
28/09/2017 6,587 6,510 -1,36 6,611 6,503 14.488.417
27/09/2017 6,618 6,600 -0,50 6,639 6,597 11.241.051
26/09/2017 6,628 6,633 -0,24 6,655 6,613 6.683.580
25/09/2017 6,603 6,649 0,33 6,649 6,563 9.060.759
22/09/2017 6,638 6,627 -0,67 6,674 6,619 9.492.840
21/09/2017 6,703 6,672 -0,61 6,703 6,632 9.107.695
20/09/2017 6,730 6,713 -0,55 6,780 6,701 8.005.726
19/09/2017 6,691 6,750 0,30 6,764 6,670 7.908.513
18/09/2017 6,761 6,730 -0,28 6,798 6,708 12.132.009
15/09/2017 6,722 6,749 -0,01 6,797 6,695 39.893.241
14/09/2017 6,836 6,750 -1,75 6,842 6,695 15.855.143
13/09/2017 6,897 6,870 -0,23 6,897 6,834 16.350.835
12/09/2017 6,958 6,886 -0,62 6,984 6,873 10.362.340
11/09/2017 6,920 6,929 0,57 6,975 6,912 11.421.718
08/09/2017 6,885 6,890 -0,29 6,917 6,815 8.249.513
07/09/2017 6,879 6,910 0,88 6,946 6,875 12.238.000
06/09/2017 6,814 6,850 -0,17 6,877 6,779 10.227.197
05/09/2017 6,824 6,862 0,41 6,881 6,770 8.240.016
04/09/2017 6,841 6,834 -0,52 6,878 6,813 4.940.851
01/09/2017 6,885 6,870 0,13 6,915 6,867 8.354.766
31/08/2017 6,848 6,861 0,18 6,882 6,840 22.106.925
30/08/2017 6,900 6,849 -0,29 6,900 6,826 6.865.469
29/08/2017 6,853 6,869 -0,59 6,896 6,805 7.753.363
28/08/2017 6,901 6,910 -0,43 6,953 6,893 3.595.196
25/08/2017 6,960 6,940 0,20 6,960 6,891 5.147.585
24/08/2017 6,962 6,926 -0,22 6,974 6,917 9.248.101
23/08/2017 6,974 6,941 -0,57 6,993 6,899 7.548.798
22/08/2017 6,995 6,981 0,22 7,000 6,943 6.038.655
21/08/2017 6,990 6,966 -0,63 6,995 6,933 8.017.755
18/08/2017 6,950 7,010 -0,06 7,010 6,943 12.728.719
17/08/2017 6,972 7,014 0,63 7,021 6,947 13.384.160
16/08/2017 6,940 6,970 0,68 6,970 6,928 9.253.970
15/08/2017 6,897 6,923 0,83 6,945 6,885 6.794.462
14/08/2017 6,706 6,866 2,42 6,873 6,703 11.537.298
11/08/2017 6,726 6,704 -0,77 6,773 6,675 11.584.981
10/08/2017 6,823 6,756 -1,29 6,850 6,733 11.017.635
09/08/2017 6,874 6,844 -0,67 6,879 6,786 9.669.751
08/08/2017 6,865 6,890 0,69 6,917 6,855 8.334.656
07/08/2017 6,864 6,843 -0,09 6,874 6,812 4.287.506
04/08/2017 6,759 6,849 1,03 6,907 6,750 9.803.787
03/08/2017 6,738 6,779 0,28 6,804 6,717 7.021.346
02/08/2017 6,769 6,760 0,04 6,819 6,730 7.402.967
01/08/2017 6,750 6,757 1,40 6,789 6,673 10.880.457
31/07/2017 6,638 6,664 0,18 6,730 6,627 11.112.811
28/07/2017 6,682 6,652 -1,00 6,700 6,616 13.345.064
27/07/2017 6,676 6,719 0,33 6,760 6,675 8.826.369
26/07/2017 6,704 6,697 0,13 6,769 6,690 10.430.426
25/07/2017 6,731 6,688 -0,25 6,813 6,688 13.691.000
24/07/2017 6,771 6,705 -1,02 6,784 6,643 16.751.025
21/07/2017 6,810 6,774 -1,45 6,884 6,744 18.131.493
20/07/2017 7,000 6,874 -2,11 7,015 6,850 30.390.193
19/07/2017 6,957 7,022 1,69 7,030 6,946 14.842.826
18/07/2017 6,926 6,905 -0,07 7,000 6,905 15.254.308
17/07/2017 6,891 6,910 0,29 6,912 6,870 9.571.597
14/07/2017 6,859 6,890 0,15 6,910 6,854 10.142.434
13/07/2017 6,895 6,880 0,07 6,895 6,840 11.509.192
12/07/2017 6,715 6,875 2,92 6,885 6,693 21.255.611
11/07/2017 6,743 6,680 -0,65 6,760 6,671 17.243.816
10/07/2017 6,697 6,724 0,73 6,758 6,677 15.233.086
07/07/2017 6,654 6,675 -0,09 6,690 6,637 12.576.022
06/07/2017 6,738 6,681 -0,95 6,746 6,637 19.380.151
05/07/2017 6,753 6,745 -0,01 6,779 6,730 15.251.578
04/07/2017 6,750 6,746 -0,23 6,755 6,704 9.201.428
03/07/2017 6,781 6,761 0,04 6,806 6,728 10.789.821
30/06/2017 6,774 6,759 -0,40 6,861 6,733 20.831.985
29/06/2017 6,880 6,786 -1,12 6,889 6,757 29.579.137
28/06/2017 6,824 6,863 0,17 6,926 6,750 21.840.392
27/06/2017 6,990 6,851 -2,47 7,012 6,851 20.470.775
26/06/2017 6,899 7,025 1,92 7,025 6,873 14.098.699
23/06/2017 6,919 6,892 -0,83 6,945 6,848 11.156.633
22/06/2017 7,000 6,950 -0,99 7,004 6,920 10.049.766
21/06/2017 6,957 7,019 0,54 7,056 6,907 9.403.073
20/06/2017 6,990 6,981 -0,11 7,031 6,981 10.323.188
19/06/2017 7,053 6,989 -0,15 7,063 6,988 8.331.375
16/06/2017 6,916 6,999 1,76 6,999 6,900 28.017.686
15/06/2017 6,871 6,878 -0,20 6,889 6,788 19.051.929
14/06/2017 6,868 6,892 0,57 6,937 6,868 13.085.910
13/06/2017 6,966 6,853 0,19 6,966 6,853 15.272.232
12/06/2017 6,944 6,840 -1,86 6,951 6,824 15.488.513
09/06/2017 7,019 6,970 -0,51 7,053 6,932 12.222.806
08/06/2017 7,061 7,006 -0,07 7,086 6,922 12.623.354
07/06/2017 7,043 7,011 -0,79 7,114 6,983 14.443.328
06/06/2017 6,995 7,067 0,79 7,090 6,958 14.802.141
05/06/2017 6,937 7,011 0,63 7,051 6,937 8.645.762
02/06/2017 6,960 6,967 0,55 6,986 6,929 9.909.343
01/06/2017 6,947 6,929 0,14 6,983 6,902 11.936.407
31/05/2017 6,877 6,919 0,70 6,981 6,862 38.626.575
30/05/2017 6,800 6,872 0,34 6,875 6,793 8.600.685
29/05/2017 6,824 6,848 0,27 6,878 6,823 5.011.803
26/05/2017 6,849 6,830 -0,81 6,881 6,797 7.620.426
25/05/2017 6,818 6,885 1,55 6,888 6,806 8.654.226
24/05/2017 6,863 6,780 -1,26 6,875 6,780 10.238.171
23/05/2017 6,758 6,867 1,22 6,867 6,758 11.900.997
22/05/2017 6,764 6,784 0,35 6,784 6,716 11.554.996
19/05/2017 6,643 6,761 1,75 6,785 6,630 15.907.255
18/05/2017 6,629 6,645 -0,01 6,677 6,600 12.904.706
17/05/2017 6,664 6,645 -0,76 6,708 6,629 12.172.690
16/05/2017 6,602 6,696 1,61 6,697 6,589 14.094.383
15/05/2017 6,595 6,590 0,00 6,627 6,559 7.578.206
12/05/2017 6,531 6,590 0,90 6,590 6,522 8.642.355
11/05/2017 6,657 6,531 -1,79 6,657 6,498 22.211.151
10/05/2017 6,673 6,650 -0,26 6,687 6,606 14.833.442
09/05/2017 6,690 6,668 -0,29 6,718 6,652 14.221.151
08/05/2017 6,733 6,687 -0,52 6,744 6,682 10.399.561
05/05/2017 6,629 6,723 0,76 6,723 6,600 15.439.931
04/05/2017 6,548 6,672 1,77 6,672 6,531 12.527.967
03/05/2017 6,489 6,556 0,69 6,558 6,469 9.728.879
02/05/2017 6,464 6,511 1,17 6,517 6,408 14.948.665
28/04/2017 6,396 6,436 0,06 6,470 6,356 16.227.217
27/04/2017 6,336 6,432 1,20 6,456 6,334 15.888.178
26/04/2017 6,434 6,356 -1,24 6,451 6,351 18.913.768
25/04/2017 6,568 6,436 -1,73 6,568 6,436 15.666.665
24/04/2017 6,526 6,549 3,16 6,549 6,447 23.402.594
21/04/2017 6,338 6,348 0,82 6,364 6,260 23.168.297
20/04/2017 6,396 6,296 -1,67 6,451 6,296 20.409.423
19/04/2017 6,476 6,404 -1,26 6,488 6,404 15.162.162
18/04/2017 6,529 6,486 -0,52 6,548 6,468 13.059.626
13/04/2017 6,560 6,520 -0,49 6,561 6,496 8.871.990
12/04/2017 6,551 6,552 0,13 6,579 6,506 11.952.339
11/04/2017 6,518 6,543 -0,34 6,563 6,512 11.273.802
10/04/2017 6,600 6,566 -0,50 6,609 6,529 7.180.477
07/04/2017 6,561 6,599 0,07 6,599 6,547 7.864.690
06/04/2017 6,494 6,594 1,23 6,599 6,485 11.712.541
05/04/2017 6,474 6,514 0,32 6,524 6,462 12.512.583
04/04/2017 6,492 6,493 0,27 6,516 6,437 13.413.530
03/04/2017 6,550 6,476 -0,92 6,552 6,476 14.181.640
31/03/2017 6,440 6,536 1,10 6,537 6,429 20.161.262
30/03/2017 6,453 6,465 0,30 6,465 6,413 9.835.220
29/03/2017 6,434 6,446 0,36 6,453 6,384 10.238.981
28/03/2017 6,424 6,422 0,24 6,434 6,345 10.269.580
27/03/2017 6,299 6,407 1,34 6,407 6,288 9.132.774
24/03/2017 6,346 6,322 -0,23 6,351 6,301 11.833.261
23/03/2017 6,346 6,336 -0,20 6,351 6,288 12.201.966
22/03/2017 6,273 6,349 1,06 6,370 6,270 17.787.068
21/03/2017 6,279 6,283 0,55 6,298 6,241 19.289.453
20/03/2017 6,255 6,249 -0,56 6,274 6,226 12.972.985
17/03/2017 6,209 6,284 1,35 6,284 6,159 34.892.890
16/03/2017 6,166 6,200 1,27 6,212 6,141 22.446.325
15/03/2017 6,143 6,122 -0,19 6,154 6,094 11.631.461
14/03/2017 6,164 6,134 -0,13 6,168 6,105 14.982.853
13/03/2017 6,162 6,141 0,00 6,179 6,118 10.175.791
10/03/2017 6,259 6,141 -1,87 6,272 6,137 17.593.422
09/03/2017 6,200 6,258 0,47 6,282 6,172 17.110.888
08/03/2017 6,256 6,229 -0,30 6,287 6,199 22.171.836
07/03/2017 6,213 6,248 0,50 6,250 6,191 18.927.914
06/03/2017 6,172 6,217 0,62 6,232 6,156 16.612.674
03/03/2017 6,132 6,179 0,67 6,190 6,122 14.715.900
02/03/2017 6,118 6,138 0,14 6,158 6,094 12.955.885
01/03/2017 6,132 6,129 0,21 6,164 6,106 16.103.369
28/02/2017 6,113 6,116 0,06 6,126 6,077 13.495.713
27/02/2017 6,133 6,112 -0,16 6,135 6,056 10.382.979
24/02/2017 6,055 6,122 0,72 6,134 6,052 21.476.326
23/02/2017 5,947 6,078 2,50 6,078 5,925 24.316.373
22/02/2017 5,923 5,930 -0,43 6,000 5,900 27.640.165
21/02/2017 5,937 5,955 0,31 5,967 5,909 13.197.124
20/02/2017 5,904 5,937 1,10 5,946 5,871 14.937.571
17/02/2017 5,923 5,872 -0,59 5,923 5,850 10.311.672
16/02/2017 5,902 5,908 0,26 5,921 5,862 10.508.517
15/02/2017 5,868 5,892 0,53 5,937 5,855 9.527.438
14/02/2017 5,947 5,861 -1,04 5,954 5,856 10.531.616
13/02/2017 5,868 5,922 1,32 5,928 5,844 11.553.046
10/02/2017 5,897 5,845 -0,88 5,917 5,815 8.611.186
09/02/2017 5,861 5,897 0,75 5,922 5,854 13.324.179
08/02/2017 5,756 5,853 1,88 5,853 5,729 17.990.970
07/02/2017 5,664 5,745 1,05 5,768 5,647 10.676.486
06/02/2017 5,752 5,685 -0,43 5,755 5,669 12.555.881
03/02/2017 5,717 5,710 0,21 5,729 5,679 11.775.657
02/02/2017 5,619 5,698 0,98 5,731 5,615 13.578.779
01/02/2017 5,730 5,642 -0,79 5,753 5,638 17.532.522
31/01/2017 5,659 5,687 0,57 5,715 5,637 15.217.017
30/01/2017 5,703 5,655 -1,34 5,725 5,653 11.246.376
27/01/2017 5,785 5,732 -0,52 5,792 5,716 8.843.852
26/01/2017 5,810 5,762 -0,49 5,818 5,754 11.967.692
25/01/2017 5,822 5,791 -0,02 5,831 5,786 14.759.207
24/01/2017 5,792 5,792 0,08 5,829 5,768 9.159.595
23/01/2017 5,830 5,787 -1,18 5,855 5,787 9.968.874
20/01/2017 5,814 5,856 1,01 5,888 5,806 21.381.195
19/01/2017 5,817 5,797 -0,78 5,833 5,778 12.587.068
18/01/2017 5,886 5,843 -0,60 5,921 5,835 14.303.013
17/01/2017 5,870 5,878 0,00 5,884 5,850 10.587.158
16/01/2017 5,891 5,878 -0,61 5,915 5,871 9.218.892
13/01/2017 5,919 5,914 0,15 5,924 5,873 15.713.340
12/01/2017 5,840 5,906 1,10 5,912 5,837 18.601.827
11/01/2017 5,801 5,841 0,40 5,850 5,786 15.069.410
10/01/2017 5,882 5,818 -0,98 5,896 5,815 14.432.504
09/01/2017 5,869 5,875 0,40 5,893 5,838 10.024.196
06/01/2017 5,859 5,852 -0,27 5,876 5,822 9.749.882
05/01/2017 5,861 5,868 0,09 5,880 5,816 15.506.248
04/01/2017 5,930 5,862 -0,82 5,936 5,836 16.248.877
03/01/2017 5,970 5,911 -0,70 5,985 5,891 14.289.330
02/01/2017 5,914 5,953 0,13 5,966 5,914 7.218.461
30/12/2016 5,911 5,945 0,32 5,945 5,898 12.942.898
29/12/2016 5,882 5,926 0,42 5,926 5,868 10.729.854
28/12/2016 5,881 5,901 0,08 5,901 5,857 10.742.346
27/12/2016 5,827 5,896 0,73 5,898 5,827 8.993.744
23/12/2016 5,806 5,854 0,46 5,855 5,801 9.181.803
22/12/2016 5,792 5,827 0,31 5,827 5,770 11.957.572
21/12/2016 5,789 5,809 0,12 5,809 5,759 10.882.793
20/12/2016 5,751 5,802 0,86 5,817 5,749 15.757.040
19/12/2016 5,708 5,752 0,52 5,758 5,693 14.469.853

Mas noticias

publicidad