23 de Septiembre, 14:42 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

IBERDROLA (IBE)IBERDROLA (IBE)

0,040,68 %
6,48

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/09/2018 6,450 6,478 0,68 6,512 6,438 41.702.962
20/09/2018 6,350 6,434 1,26 6,446 6,330 15.243.151
19/09/2018 6,350 6,354 -0,16 6,364 6,300 14.405.705
18/09/2018 6,358 6,364 0,60 6,396 6,316 12.370.209
17/09/2018 6,234 6,326 1,22 6,352 6,234 10.575.422
14/09/2018 6,248 6,250 0,06 6,286 6,228 11.009.936
13/09/2018 6,262 6,246 -0,26 6,310 6,238 9.730.201
12/09/2018 6,306 6,262 -0,95 6,306 6,224 12.820.110
11/09/2018 6,300 6,322 0,22 6,322 6,236 9.567.350
10/09/2018 6,300 6,308 0,90 6,340 6,210 12.824.468
07/09/2018 6,290 6,252 -0,76 6,330 6,206 16.080.726
06/09/2018 6,324 6,300 -0,66 6,326 6,270 16.656.787
05/09/2018 6,384 6,342 -0,84 6,396 6,330 13.660.970
04/09/2018 6,444 6,396 -0,12 6,444 6,358 9.443.360
03/09/2018 6,398 6,404 -0,28 6,438 6,380 6.039.818
31/08/2018 6,460 6,422 -0,83 6,462 6,402 15.023.108
30/08/2018 6,496 6,476 -0,52 6,522 6,450 8.715.717
29/08/2018 6,500 6,510 0,40 6,528 6,476 6.968.060
28/08/2018 6,500 6,484 -0,18 6,520 6,458 8.955.347
27/08/2018 6,534 6,496 -0,03 6,534 6,474 5.394.536
24/08/2018 6,460 6,498 0,49 6,512 6,450 9.203.249
23/08/2018 6,486 6,466 -0,34 6,512 6,458 9.850.182
22/08/2018 6,496 6,488 -0,18 6,512 6,424 9.802.895
21/08/2018 6,490 6,500 0,06 6,538 6,482 9.040.695
20/08/2018 6,514 6,496 -0,06 6,526 6,474 6.432.662
17/08/2018 6,518 6,500 0,00 6,540 6,470 13.080.002
16/08/2018 6,494 6,500 0,34 6,518 6,456 13.187.160
15/08/2018 6,556 6,478 -0,95 6,556 6,440 15.450.783
14/08/2018 6,538 6,540 0,43 6,580 6,528 12.288.474
13/08/2018 6,500 6,512 -0,15 6,538 6,468 10.865.317
10/08/2018 6,504 6,522 -0,43 6,544 6,494 17.775.050
09/08/2018 6,590 6,550 -0,33 6,590 6,530 7.138.561
08/08/2018 6,560 6,572 0,18 6,598 6,512 12.664.858
07/08/2018 6,556 6,560 0,12 6,592 6,556 6.628.064
06/08/2018 6,576 6,552 -0,21 6,600 6,532 11.243.147
03/08/2018 6,576 6,566 0,06 6,582 6,534 10.302.705
02/08/2018 6,568 6,562 -0,33 6,612 6,540 17.681.241
01/08/2018 6,640 6,584 -0,99 6,670 6,534 14.185.202
31/07/2018 6,620 6,650 0,48 6,684 6,600 12.213.659
30/07/2018 6,628 6,618 -0,24 6,684 6,586 7.467.883
27/07/2018 6,570 6,634 0,73 6,654 6,570 12.311.048
26/07/2018 6,556 6,586 0,55 6,586 6,522 15.933.097
25/07/2018 6,600 6,550 -1,36 6,620 6,478 27.592.617
24/07/2018 6,702 6,640 -0,95 6,702 6,606 18.041.351
23/07/2018 6,680 6,704 0,15 6,728 6,662 8.693.285
20/07/2018 6,682 6,694 0,30 6,746 6,642 14.480.748
19/07/2018 6,722 6,674 -0,51 6,722 6,650 13.629.398
18/07/2018 6,676 6,708 0,48 6,718 6,632 10.778.121
17/07/2018 6,656 6,676 0,18 6,684 6,590 15.345.251
16/07/2018 6,662 6,664 -0,24 6,702 6,624 10.508.169
13/07/2018 6,746 6,680 -0,12 6,760 6,646 16.008.548
12/07/2018 6,698 6,688 0,30 6,698 6,654 12.046.948
11/07/2018 6,684 6,668 -0,77 6,768 6,654 17.083.731
10/07/2018 6,720 6,720 -0,36 6,754 6,674 15.114.636
09/07/2018 6,790 6,744 -0,42 6,790 6,712 15.381.039
06/07/2018 6,763 6,773 0,43 6,798 6,708 16.460.278
05/07/2018 6,689 6,743 0,87 6,782 6,660 20.320.398
04/07/2018 6,557 6,685 1,72 6,687 6,547 13.240.107
03/07/2018 6,456 6,572 2,08 6,592 6,436 13.972.309
02/07/2018 6,380 6,438 -0,03 6,461 6,320 13.866.828
29/06/2018 6,526 6,440 -0,48 6,531 6,440 14.954.828
28/06/2018 6,479 6,471 -0,75 6,514 6,411 11.625.214
27/06/2018 6,376 6,520 2,38 6,539 6,329 14.102.005
26/06/2018 6,321 6,368 1,39 6,434 6,308 13.682.467
25/06/2018 6,300 6,281 -1,01 6,345 6,271 10.360.764
22/06/2018 6,306 6,345 1,43 6,353 6,259 9.674.890
21/06/2018 6,430 6,255 -2,28 6,432 6,255 12.080.820
20/06/2018 6,423 6,401 0,27 6,477 6,362 9.613.696
19/06/2018 6,323 6,384 -0,03 6,393 6,265 11.169.557
18/06/2018 6,514 6,386 -2,15 6,516 6,364 11.743.842
15/06/2018 6,481 6,526 0,78 6,555 6,428 38.699.922
14/06/2018 6,290 6,475 2,40 6,475 6,279 16.860.986
13/06/2018 6,323 6,323 -0,37 6,364 6,290 13.318.249
12/06/2018 6,341 6,347 0,37 6,382 6,300 10.454.127
11/06/2018 6,238 6,323 2,36 6,329 6,232 13.873.117
08/06/2018 6,215 6,178 -0,90 6,222 6,166 11.098.983
07/06/2018 6,205 6,234 0,79 6,261 6,199 10.917.520
06/06/2018 6,152 6,185 0,54 6,211 6,135 15.213.825
05/06/2018 6,172 6,152 -0,41 6,228 6,152 14.394.594
04/06/2018 6,113 6,178 2,98 6,218 6,069 17.037.193
01/06/2018 5,938 5,999 1,61 6,024 5,923 16.292.915
31/05/2018 6,026 5,903 -1,65 6,028 5,886 30.072.565
30/05/2018 5,977 6,003 0,23 6,034 5,933 18.120.228
29/05/2018 6,028 5,989 -1,44 6,040 5,907 19.211.951
28/05/2018 6,162 6,076 -0,86 6,224 6,065 9.742.738
25/05/2018 6,312 6,129 -2,35 6,353 6,038 22.947.207
24/05/2018 6,296 6,277 -0,46 6,358 6,277 10.722.289
23/05/2018 6,321 6,306 -0,98 6,323 6,255 11.564.810
22/05/2018 6,374 6,368 0,18 6,388 6,343 10.736.826
21/05/2018 6,417 6,356 -1,00 6,423 6,345 7.522.000
18/05/2018 6,390 6,421 0,61 6,425 6,364 21.049.810
17/05/2018 6,331 6,382 0,86 6,390 6,320 11.330.567
16/05/2018 6,368 6,327 -0,70 6,384 6,286 14.389.549
15/05/2018 6,343 6,372 0,40 6,380 6,316 10.884.765
14/05/2018 6,349 6,347 0,25 6,380 6,320 7.965.554
11/05/2018 6,329 6,331 -0,09 6,368 6,302 8.108.405
10/05/2018 6,368 6,337 -0,31 6,376 6,312 8.955.678
09/05/2018 6,337 6,356 -0,18 6,368 6,281 10.220.739
08/05/2018 6,399 6,368 -0,30 6,415 6,347 13.226.259
07/05/2018 6,403 6,388 0,00 6,411 6,368 5.967.490
04/05/2018 6,360 6,388 0,83 6,388 6,321 10.350.879
03/05/2018 6,339 6,335 -0,15 6,386 6,318 10.231.523
02/05/2018 6,228 6,345 1,71 6,347 6,222 12.801.996
30/04/2018 6,197 6,238 0,72 6,286 6,187 17.034.637
27/04/2018 6,187 6,193 0,31 6,228 6,168 11.080.268
26/04/2018 6,162 6,174 0,57 6,209 6,145 13.555.180
25/04/2018 6,141 6,139 0,22 6,180 6,100 17.175.237
24/04/2018 6,067 6,125 0,54 6,178 6,057 10.722.728
23/04/2018 6,110 6,092 -0,16 6,119 6,051 8.675.972
20/04/2018 6,096 6,102 0,38 6,121 6,049 12.895.319
19/04/2018 6,125 6,078 -0,73 6,148 6,055 11.529.060
18/04/2018 6,096 6,123 0,48 6,139 6,071 10.586.683
17/04/2018 6,047 6,094 0,84 6,115 6,030 11.147.719
16/04/2018 6,069 6,043 -0,61 6,069 6,016 8.560.684
13/04/2018 5,997 6,080 1,62 6,094 5,973 14.925.396
12/04/2018 5,977 5,983 0,33 6,014 5,946 9.037.779
11/04/2018 5,866 5,964 1,76 5,989 5,866 15.650.112
10/04/2018 5,900 5,861 -0,20 5,901 5,810 11.779.092
09/04/2018 5,872 5,872 0,50 5,919 5,855 6.619.055
06/04/2018 5,814 5,843 0,50 5,872 5,800 7.107.993
05/04/2018 5,833 5,814 0,84 5,833 5,789 14.755.978
04/04/2018 5,812 5,765 -0,44 5,826 5,744 10.438.326
03/04/2018 5,775 5,791 -0,27 5,833 5,756 8.845.869
29/03/2018 5,909 5,806 -1,19 5,909 5,806 14.563.367
28/03/2018 5,639 5,876 3,67 5,876 5,616 17.987.551
27/03/2018 5,680 5,668 1,00 5,688 5,610 11.839.189
26/03/2018 5,627 5,612 0,14 5,662 5,588 12.437.110
23/03/2018 5,590 5,604 -0,52 5,633 5,553 20.493.215
22/03/2018 5,697 5,633 -1,80 5,773 5,602 18.702.275
21/03/2018 5,758 5,736 -0,34 5,793 5,695 16.613.891
20/03/2018 5,775 5,756 -0,54 5,804 5,744 11.260.328
19/03/2018 5,833 5,787 -0,80 5,837 5,777 14.868.037
16/03/2018 5,849 5,833 -0,60 5,870 5,833 33.743.837
15/03/2018 5,843 5,868 0,53 5,890 5,818 18.222.847
14/03/2018 5,857 5,837 -0,17 5,882 5,810 10.603.134
13/03/2018 5,890 5,847 -0,73 5,927 5,837 16.765.452
12/03/2018 5,946 5,890 0,10 5,989 5,882 9.799.751
09/03/2018 5,894 5,884 -0,20 5,944 5,826 11.861.173
08/03/2018 5,843 5,896 1,27 5,915 5,793 11.027.282
07/03/2018 5,795 5,822 -0,10 5,853 5,767 11.981.933
06/03/2018 5,929 5,828 -0,83 5,931 5,791 13.922.806
05/03/2018 5,736 5,876 1,96 5,892 5,728 12.343.603
02/03/2018 5,847 5,763 -2,11 5,878 5,756 17.958.124
01/03/2018 5,884 5,888 -0,33 5,962 5,855 14.129.056
28/02/2018 5,952 5,907 -1,49 5,997 5,907 16.986.898
27/02/2018 5,989 5,997 -0,03 6,028 5,960 14.016.247
26/02/2018 5,970 5,999 1,08 6,006 5,925 12.582.354
23/02/2018 5,796 5,935 1,77 5,936 5,763 21.773.931
22/02/2018 5,736 5,831 1,70 5,845 5,717 18.966.206
21/02/2018 5,952 5,734 -4,10 5,973 5,709 38.136.802
20/02/2018 5,915 5,979 0,72 5,995 5,915 15.219.868
19/02/2018 5,968 5,936 -0,26 5,987 5,911 10.536.820
16/02/2018 5,911 5,952 1,26 5,971 5,901 16.220.086
15/02/2018 5,903 5,878 0,13 5,915 5,796 12.896.861
14/02/2018 5,865 5,870 0,73 5,921 5,816 14.462.382
13/02/2018 5,925 5,828 -1,51 5,931 5,828 13.052.408
12/02/2018 5,853 5,917 1,81 5,927 5,828 16.133.826
09/02/2018 5,878 5,812 -1,84 5,919 5,789 21.336.621
08/02/2018 5,968 5,921 -1,74 5,997 5,907 17.034.352
07/02/2018 5,973 6,026 2,31 6,026 5,917 18.274.042
06/02/2018 5,927 5,890 -3,96 6,078 5,824 28.618.679
05/02/2018 6,187 6,133 -1,47 6,290 6,133 14.924.942
02/02/2018 6,314 6,224 -1,60 6,314 6,207 13.543.799
01/02/2018 6,391 6,325 -0,79 6,483 6,308 15.635.758
31/01/2018 6,368 6,376 0,12 6,390 6,335 14.136.451
30/01/2018 6,401 6,368 -1,03 6,428 6,339 12.949.114
29/01/2018 6,483 6,434 -1,08 6,483 6,405 12.154.057
26/01/2018 6,582 6,504 -0,51 6,584 6,504 9.170.349
25/01/2018 6,582 6,537 -0,44 6,607 6,496 15.177.395
24/01/2018 6,508 6,566 0,33 6,576 6,508 14.082.650
23/01/2018 6,533 6,545 0,72 6,578 6,502 13.245.698
22/01/2018 6,506 6,498 0,09 6,530 6,481 9.688.790
19/01/2018 6,452 6,493 0,42 6,526 6,411 12.553.816
18/01/2018 6,539 6,465 -0,84 6,539 6,425 12.963.234
17/01/2018 6,508 6,520 0,09 6,530 6,461 12.595.754
16/01/2018 6,417 6,514 2,04 6,563 6,407 21.299.723
15/01/2018 6,358 6,384 0,55 6,413 6,353 10.262.326
12/01/2018 6,306 6,349 0,77 6,364 6,304 12.647.438
11/01/2018 6,279 6,300 1,36 6,325 6,242 22.088.960
10/01/2018 6,265 6,216 -1,09 6,288 6,193 15.506.900
09/01/2018 6,366 6,284 -1,14 6,383 6,261 12.756.470
08/01/2018 6,423 6,356 -0,86 6,442 6,356 11.173.152
05/01/2018 6,347 6,412 1,14 6,423 6,299 11.818.983
04/01/2018 6,130 6,339 3,42 6,339 6,126 16.893.309
03/01/2018 6,105 6,130 0,61 6,130 6,084 14.810.992
02/01/2018 6,186 6,093 -0,88 6,194 6,093 13.245.525
29/12/2017 6,153 6,147 0,08 6,183 6,142 10.611.888
28/12/2017 6,198 6,142 -0,88 6,203 6,142 7.526.151
27/12/2017 6,185 6,197 -0,09 6,243 6,159 7.489.592
22/12/2017 6,185 6,202 -1,00 6,260 6,171 8.576.468
21/12/2017 6,270 6,265 0,06 6,276 6,182 9.201.317
20/12/2017 6,235 6,261 0,73 6,275 6,152 10.747.512
19/12/2017 6,337 6,216 -1,66 6,345 6,214 10.087.709
18/12/2017 6,295 6,320 0,93 6,353 6,278 14.969.161
15/12/2017 6,213 6,262 0,97 6,314 6,197 28.038.265
14/12/2017 6,299 6,202 -1,66 6,338 6,202 14.788.051
13/12/2017 6,355 6,307 -1,37 6,402 6,300 13.786.276
12/12/2017 6,418 6,394 0,09 6,421 6,349 12.402.874
11/12/2017 6,397 6,389 -0,04 6,401 6,331 7.165.625
08/12/2017 6,426 6,392 -0,47 6,437 6,369 7.657.797
07/12/2017 6,382 6,422 0,58 6,422 6,347 8.691.566
06/12/2017 6,285 6,385 1,12 6,400 6,263 10.139.671
05/12/2017 6,299 6,315 0,12 6,346 6,288 9.664.067
04/12/2017 6,277 6,307 0,79 6,316 6,216 10.862.101
01/12/2017 6,351 6,257 -1,44 6,382 6,253 11.120.102
30/11/2017 6,372 6,349 -0,04 6,409 6,316 25.584.882
29/11/2017 6,303 6,352 1,23 6,387 6,293 12.560.722
28/11/2017 6,234 6,275 0,84 6,301 6,207 9.466.942
27/11/2017 6,111 6,222 1,68 6,250 6,108 12.760.741
24/11/2017 6,164 6,119 -0,71 6,194 6,117 7.977.944
23/11/2017 6,118 6,163 0,26 6,201 6,118 8.385.213
22/11/2017 6,147 6,147 0,19 6,218 6,124 10.933.032
21/11/2017 6,124 6,136 -0,19 6,201 6,117 11.147.177
20/11/2017 6,177 6,147 -0,15 6,200 6,138 7.964.593
17/11/2017 6,233 6,157 -1,13 6,263 6,144 16.072.812
16/11/2017 6,264 6,227 0,11 6,347 6,220 12.985.068
15/11/2017 6,138 6,220 0,63 6,251 6,131 12.704.176
14/11/2017 6,224 6,181 -0,98 6,270 6,181 13.810.679
13/11/2017 6,289 6,242 -0,55 6,308 6,174 11.258.288
10/11/2017 6,327 6,277 -1,04 6,337 6,254 13.505.580
09/11/2017 6,427 6,342 -1,20 6,439 6,316 13.061.422
08/11/2017 6,450 6,419 -0,28 6,469 6,339 14.186.940
07/11/2017 6,537 6,437 -1,66 6,544 6,386 16.136.108
06/11/2017 6,519 6,546 0,29 6,566 6,473 10.287.497
03/11/2017 6,562 6,527 -0,54 6,566 6,454 10.954.461
02/11/2017 6,586 6,562 -0,26 6,605 6,552 11.197.691
01/11/2017 6,643 6,579 -0,35 6,646 6,560 12.186.831
31/10/2017 6,566 6,602 1,15 6,625 6,512 13.141.186
30/10/2017 6,392 6,527 2,68 6,565 6,386 18.139.310
27/10/2017 6,407 6,356 -0,88 6,508 6,335 16.290.792
26/10/2017 6,277 6,413 2,45 6,414 6,207 21.400.566
25/10/2017 6,340 6,259 -2,03 6,355 6,247 14.335.881
24/10/2017 6,410 6,389 -0,53 6,447 6,369 9.390.853
23/10/2017 6,347 6,423 0,75 6,437 6,344 10.425.552
20/10/2017 6,365 6,375 0,24 6,398 6,339 11.818.970
19/10/2017 6,357 6,360 0,27 6,385 6,302 11.703.565
18/10/2017 6,385 6,343 -0,51 6,400 6,335 9.564.951
17/10/2017 6,344 6,375 0,30 6,435 6,324 9.417.471
16/10/2017 6,427 6,356 -1,36 6,439 6,344 10.403.148
13/10/2017 6,461 6,444 0,18 6,470 6,407 11.018.102
12/10/2017 6,418 6,433 0,31 6,441 6,405 10.200.490
11/10/2017 6,350 6,413 2,20 6,436 6,332 19.180.436
10/10/2017 6,273 6,275 0,02 6,299 6,234 11.515.268
09/10/2017 6,144 6,274 2,06 6,280 6,144 19.363.450
06/10/2017 6,127 6,147 0,19 6,169 6,078 12.934.691
05/10/2017 5,979 6,136 3,12 6,184 5,967 20.809.428
04/10/2017 6,111 5,950 -3,37 6,128 5,950 31.272.487
03/10/2017 6,176 6,158 -1,30 6,194 6,087 14.290.996
02/10/2017 6,176 6,238 -0,24 6,241 6,159 13.133.509
29/09/2017 6,185 6,254 0,95 6,254 6,155 18.681.716
28/09/2017 6,268 6,195 -1,36 6,291 6,188 14.488.417
27/09/2017 6,297 6,280 -0,50 6,317 6,277 11.241.051
26/09/2017 6,307 6,312 -0,24 6,333 6,293 6.683.580

Mas noticias

publicidad
publicidad