Actualizado 14:22 CET Actualizar Actualizando...

Histórico de cotizaciones

FechaAperturaCierreDif.%MáximoMínimoVolumen
29/11/20219,9429,916-0,3010,0659,8989.912.041
26/11/20219,9849,946-3,1110,1809,90813.782.242
25/11/202110,08510,2651,7810,29510,0857.579.433
24/11/202110,05010,0850,4510,18510,0259.339.358
23/11/20219,97810,0400,1510,0559,8648.436.508
22/11/202110,03010,025-0,6410,1059,9068.274.012
19/11/202110,20010,090-0,6910,20010,03013.466.882
18/11/202110,20010,160-0,3410,21010,0858.168.436
17/11/202110,21510,1950,0510,22010,1355.629.043
16/11/202110,15010,190-0,0510,22510,1256.329.672
15/11/202110,05510,1951,2410,2009,9887.162.507
12/11/202110,02510,070-0,5410,10010,0006.682.256
11/11/202110,15010,125-0,3410,19510,0807.897.386
10/11/202110,05010,1600,5910,19510,0306.306.059
09/11/202110,10010,100-0,3510,14010,0107.108.465
08/11/202110,29010,135-1,3610,33510,1158.090.295
05/11/202110,20010,2750,6910,33010,1658.719.671
04/11/202110,07010,2050,6410,2259,9949.480.819
03/11/202110,29510,140-1,5110,30510,09510.084.976
02/11/202110,30510,2950,0010,33510,2406.626.183
01/11/202110,16510,2950,7810,32510,1658.400.363
29/10/202110,24010,215-0,3410,25010,14511.069.043
28/10/202110,09510,2501,9910,2809,98415.388.309
27/10/20219,90010,0501,6610,0959,87612.765.103
26/10/20219,6829,8862,459,9289,68013.468.322
25/10/20219,7429,650-0,689,7729,6227.575.266
22/10/20219,6849,716-0,379,8209,6567.566.531
21/10/20219,7409,752-0,839,8369,7308.396.678
20/10/20219,5449,8341,959,8669,54411.073.215
19/10/20219,5009,6462,689,6969,4789.967.357
18/10/20219,4429,394-0,579,5049,2927.656.942
15/10/20219,6209,448-1,509,6549,40419.593.274
14/10/20219,5169,5921,169,7729,44614.965.885
13/10/20219,3189,4821,309,5329,21610.670.047
12/10/20219,2049,3600,919,3769,15010.468.000
11/10/20219,4669,276-1,709,4829,2409.302.951
08/10/20219,6529,4360,239,6529,27818.428.935
07/10/20219,3009,4147,009,4509,15626.132.102
06/10/20218,7968,7980,118,8548,64411.906.405
05/10/20218,6848,7881,748,8128,61212.253.288
04/10/20218,7508,638-1,038,8008,63411.139.404
01/10/20218,6268,7280,518,7868,58611.299.166
30/09/20218,9828,684-2,808,9968,68415.079.852
29/09/20219,0068,934-0,519,0848,89412.709.330
28/09/20219,2008,980-2,359,2128,98012.763.875
27/09/20219,2709,196-0,249,2729,1828.550.389
24/09/20219,2689,218-0,889,2989,1708.941.971
23/09/20219,3269,3000,509,4189,2948.713.730
22/09/20219,2669,254-0,869,4089,24213.137.035
21/09/20219,3449,3340,789,4589,30011.108.345
20/09/20219,2809,262-0,989,3349,14013.747.568
17/09/20219,4309,354-0,179,5349,35426.390.272
16/09/20219,5009,370-1,339,5089,17223.343.412
15/09/202110,0109,496-5,7910,0459,48625.830.761
14/09/202110,08010,080-1,7110,19010,04015.330.450
13/09/202110,11010,2551,8410,28510,0958.803.471
10/09/202110,27510,070-2,0010,28510,03013.970.935
09/09/202110,26010,275-0,7210,31510,20010.504.093
08/09/202110,32010,350-0,2910,37510,15012.448.155
07/09/202110,40010,380-0,3410,40010,28510.648.302
06/09/202110,50010,415-1,3310,53510,4055.340.238
03/09/202110,61010,555-0,6610,67010,46010.420.885
02/09/202110,55010,6250,3810,66510,5506.276.369
01/09/202110,51510,5850,8610,69510,5158.593.027
31/08/202110,43010,4950,4310,60510,42011.827.031
30/08/202110,44510,4500,0010,47010,4003.173.382
27/08/202110,45510,450-0,2410,49010,4055.639.450
26/08/202110,50010,475-0,5210,52510,4059.874.392
25/08/202110,57010,530-0,4710,62010,5107.971.751
24/08/202110,62010,580-0,8410,66010,4708.648.740
23/08/202110,81510,670-0,8410,87010,6158.314.181
20/08/202110,71010,7600,9910,83010,66010.548.210
19/08/202110,36010,6551,9610,71510,35513.512.541
18/08/202110,27010,4501,7510,48010,26011.035.557
17/08/202110,20010,2700,5910,29010,1456.390.515
16/08/202110,09010,2100,5910,22010,0755.546.164
13/08/202110,11510,1500,1510,15010,0608.036.412
12/08/202110,18010,135-0,6410,23010,1205.484.016
11/08/202110,17510,2000,3910,21010,1456.029.524
10/08/202110,18510,160-0,2010,23010,1455.221.053
09/08/202110,14510,1800,1510,22510,1404.246.712
06/08/202110,20010,165-0,1510,20010,1455.191.159
05/08/202110,26010,180-0,4910,32010,1355.995.746
04/08/202110,29010,230-0,3910,30010,1807.054.759
03/08/202110,17010,2700,9810,29510,1657.650.765
02/08/202110,17510,1700,1010,22510,1204.724.417
30/07/202110,25010,160-1,7910,31010,16011.138.480
29/07/202110,31510,3450,4410,39510,2907.921.051
28/07/202110,27010,3000,6410,33010,2055.314.943
27/07/202110,30010,235-1,1610,39010,1657.732.585
26/07/202110,37010,355-0,6710,40010,3056.420.240
23/07/202110,39010,4250,5810,50010,2758.221.529
22/07/202110,26510,3651,5210,37010,2207.416.513
21/07/202110,10510,2100,6910,26010,10010.657.957
20/07/202110,13510,1400,1010,27510,1108.716.491
19/07/202110,25510,130-1,6010,28010,09511.777.693
16/07/202110,27510,2950,6410,34010,2109.460.119
15/07/202110,25010,230-0,6810,38010,2107.491.587
14/07/202110,31010,300-0,8710,32010,2259.028.864
13/07/202110,40510,390-0,2410,42510,32011.221.602
12/07/202110,28010,4151,3110,47010,2809.633.074
09/07/202110,20010,2800,6910,30010,17512.084.386
08/07/202110,36010,210-2,0110,41510,17016.307.003
07/07/202110,32210,4201,0410,48310,26811.053.236
06/07/202110,12210,3121,3410,37110,1128.705.251
05/07/202110,23410,176-0,4310,25910,1465.786.520
02/07/202110,12710,2201,1110,24410,0939.223.443
01/07/202110,06310,1070,7810,19510,0449.494.472
30/06/202110,15610,029-1,6710,1669,98116.729.433
29/06/202110,07310,2001,0610,22410,06810.116.818
28/06/20219,96110,093-0,1010,1129,9617.918.743
25/06/202110,21010,103-1,1010,2209,94615.101.978
24/06/202110,22410,2150,4310,29310,15610.923.038
23/06/202110,52210,171-3,5610,55110,17111.282.466
22/06/202110,51710,546-0,3210,59010,4596.722.169
21/06/202110,41510,5811,0710,60010,3817.274.332
18/06/202110,54210,468-0,8310,62010,37625.709.449
17/06/202110,57610,556-1,1910,60510,4059.777.891
16/06/202110,56610,6831,1510,75610,56611.422.167
15/06/202110,60010,5610,0510,61010,4984.631.236
14/06/202110,45910,5561,1710,58510,4546.448.573
11/06/202110,33210,4341,4710,45410,3178.018.745
10/06/202110,46410,283-1,1710,49810,2688.019.262
09/06/202110,42410,405-0,2810,50310,3856.073.862
08/06/202110,40510,4340,5210,48810,4007.049.063
07/06/202110,34210,3810,2810,41010,3277.295.427
04/06/202110,41010,351-0,5610,47310,3227.850.237
03/06/202110,51710,410-0,9710,53210,39010.493.437
02/06/202110,60010,512-1,3310,61510,44411.642.108
01/06/202110,72710,654-0,6810,80510,6109.049.937
31/05/202110,91710,727-2,7410,94210,72711.769.304
28/05/202111,02911,0290,0911,08810,9766.119.107
27/05/202111,12211,020-1,0111,12211,00534.937.270
26/05/202111,23411,132-0,6511,25911,0935.149.907
25/05/202111,17111,2050,1711,23911,1467.277.477
24/05/202111,24911,185-0,7411,27311,1464.143.364
21/05/202111,19511,2680,7011,28811,18110.025.396
20/05/202111,00511,1901,7711,19010,9718.406.840
19/05/202111,01510,995-0,3511,09310,9178.174.988
18/05/202111,08811,034-0,0911,15110,9817.672.926
17/05/202111,02011,0440,3111,15610,9126.696.667
14/05/202110,97611,0100,9811,05410,9278.236.738
13/05/202110,81510,9030,3610,94610,6247.896.301
12/05/202110,83910,864-0,4911,00510,82912.493.160
11/05/202111,12210,917-2,4411,19010,83912.408.536
10/05/202111,23911,190-0,4311,27811,1515.770.291
07/05/202111,12211,2391,5911,28311,0596.999.340
06/05/202111,18111,064-0,2211,21511,0108.404.435
05/05/202110,90711,0881,6511,09310,9076.602.759
04/05/202111,12710,907-1,8411,14610,9078.579.164
03/05/202110,97611,1121,3811,12710,9663.983.299
30/04/202111,08310,961-1,1011,11710,9619.677.179
29/04/202111,09811,083-0,0411,17611,0496.008.956
28/04/202111,18111,088-0,8311,20011,0447.085.742
27/04/202111,29811,181-0,8711,30711,1516.373.692
26/04/202111,37111,278-1,1511,40511,2595.554.329
23/04/202111,32211,4100,2111,45411,3177.888.501
22/04/202111,22011,3852,1011,42911,2008.404.040
21/04/202111,17111,1510,0411,26411,0737.082.132
20/04/202111,31711,146-1,5511,34611,11210.987.949
19/04/202111,27311,3220,1711,36611,2738.342.026
16/04/202111,22911,3030,5611,39511,13234.150.559
15/04/202111,15111,2391,1411,25411,09310.102.150
14/04/202111,19011,112-0,5211,19011,0548.307.844
13/04/202111,17611,1710,1711,23411,0247.951.742
12/04/202111,19011,151-0,7011,27311,1327.271.494
09/04/202111,29811,229-0,2211,30711,1857.488.668
08/04/202111,00011,2542,5811,25410,96112.193.580
07/04/202111,07310,971-0,4411,07310,9517.539.770
06/04/202110,96611,0202,3611,05410,89315.428.192
01/04/202110,73210,7660,4610,76610,6058.178.635
31/03/202110,63910,7170,8310,72210,60511.139.533
30/03/202110,72210,629-1,2710,74210,5666.680.198
29/03/202110,73210,7660,5510,78510,6598.101.683
26/03/202110,71210,707-0,0510,74610,6006.581.551
25/03/202110,66810,7120,5010,76110,6346.389.310
24/03/202110,70310,659-0,5910,71210,5329.840.202
23/03/202110,49810,7221,8510,79510,47312.285.813
22/03/202110,56610,527-0,9610,57610,4548.138.227
19/03/202110,49810,6292,1110,62910,45926.803.251
18/03/202110,39010,410-0,0910,51210,31713.519.225
17/03/202110,64410,420-2,0610,67310,4209.158.336
16/03/202110,53710,6391,3510,63910,4689.058.002
15/03/202110,53210,4980,0910,56110,4108.981.565
12/03/202110,57610,488-1,1510,58510,4496.313.982
11/03/202110,48810,6101,4010,62910,4598.668.725
10/03/202110,44410,4640,2310,47810,32710.364.555
09/03/202110,19510,4392,8810,51210,15617.791.224
08/03/20219,92210,1462,1110,1669,81012.160.161
05/03/202110,0109,937-1,1610,0399,88310.395.764
04/03/20219,80010,0542,9510,1379,78512.419.124
03/03/202110,1429,766-3,4210,1469,76617.682.402
02/03/202110,15110,112-0,3810,26310,1078.843.512
01/03/202110,23910,151-0,1910,31710,0399.237.787
26/02/202110,06810,1711,3110,2789,95115.960.463
25/02/202110,18510,039-1,0110,1909,91212.473.301
24/02/202110,01010,1421,3710,2549,98113.514.826
23/02/202110,04910,005-0,3410,0499,83411.042.043
22/02/202110,24410,039-2,0910,24410,01510.364.819
19/02/202110,29810,254-0,7110,36610,18513.419.721
18/02/202110,44410,327-1,0710,48810,3279.366.874
17/02/202110,32210,4390,9910,44910,24911.238.296
16/02/202110,50310,337-1,4910,55610,3379.337.154
15/02/202110,55110,493-0,4610,58510,4498.341.109
12/02/202110,52210,5420,2810,59510,4497.284.623
11/02/202110,59010,5120,0010,65910,4736.626.773
10/02/202110,67310,512-0,9710,73710,46811.721.994
09/02/202110,77110,615-1,5410,79510,54211.224.459
08/02/202110,96110,781-1,7811,02410,7819.336.829
05/02/202111,03410,976-0,5311,08310,9077.618.194
04/02/202111,04411,034-0,5711,08810,9666.862.054
03/02/202111,01011,0980,9811,21511,0108.117.648
02/02/202111,02010,990-0,0911,09810,94610.331.448
01/02/202110,83411,0000,8011,03910,8347.491.322
29/01/202111,01510,912-2,1011,09810,91214.518.071
28/01/202111,00511,1460,5711,19010,83911.109.524
27/01/202111,32711,083-2,2011,32710,97615.666.373
26/01/202111,38511,332-0,6011,48311,2649.476.564
25/01/202111,41511,4000,2111,43411,1859.477.580
22/01/202111,38511,376-0,3411,42911,3039.911.424
21/01/202111,51211,415-0,2611,58111,41510.248.061
20/01/202111,52711,444-0,7611,54611,36611.531.988
19/01/202111,62911,532-0,5911,65411,5129.257.271
18/01/202111,58111,600-0,2111,62411,5175.727.270
15/01/202111,65911,624-0,7511,72211,61013.636.311
14/01/202111,82011,712-0,8711,82011,64911.205.649
13/01/202111,65411,8150,9611,89311,59511.353.858
12/01/202111,94211,703-1,9611,96611,70314.484.134
11/01/202111,88411,937-0,7611,96111,76410.339.423
08/01/202111,87412,0281,7912,09111,83611.292.949
07/01/202111,85011,8170,4511,93211,75410.978.508
06/01/202111,38911,7644,3511,76911,32613.665.722
05/01/202111,39811,273-1,5511,45611,25411.364.592
04/01/202111,35011,4511,7511,49011,3419.271.269
31/12/202011,25411,254-0,3411,31711,2542.940.411
30/12/202011,33111,2930,0011,34111,2688.517.636
29/12/202011,25411,2930,4711,37911,2547.984.983
28/12/202011,06211,2401,8711,24411,0576.844.328
24/12/202011,04711,033-0,0411,04710,9941.247.598
23/12/202010,89811,0381,3711,06210,8988.146.508
22/12/202010,80710,8890,7610,93210,7977.857.888
21/12/202010,87910,807-1,5310,91310,73013.309.343
18/12/202010,94610,9750,1311,05210,93220.337.944
17/12/202010,82110,9611,2010,99910,80211.024.791
16/12/202010,83610,8310,4010,91710,7397.573.226
15/12/202010,84010,788-0,6210,85510,76812.167.102
14/12/202010,83110,8550,3110,93210,8076.013.810
11/12/202010,83110,821-0,4410,88910,7118.019.323
10/12/202010,85010,8690,5310,94110,8166.883.909
09/12/202010,81610,8120,0910,84510,7497.000.362
08/12/202010,80210,8020,1810,81610,7256.969.660
07/12/202010,69110,7830,0910,82110,5869.355.325
04/12/202010,81610,773-0,5310,88410,73010.510.352
03/12/202010,89810,831-0,3510,96510,8028.858.117
02/12/202010,81210,869-0,2210,94610,7889.057.221
01/12/202011,00410,893-1,0511,00910,86411.107.717

IBERDROLA (IBE)IBERDROLA (IBE)

-0,07-0,71 %
9,85

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad