IBERDROLA

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
29/11/2023 11,335 11,305 0,22 11,440 11,305 7.778.039
28/11/2023 11,255 11,280 0,18 11,340 11,225 7.454.830
27/11/2023 11,200 11,260 0,63 11,305 11,170 8.247.785
24/11/2023 11,120 11,190 0,54 11,255 11,100 6.451.089
23/11/2023 11,120 11,130 0,32 11,150 11,080 4.401.995
22/11/2023 11,080 11,095 0,50 11,135 11,035 6.910.013
21/11/2023 11,125 11,040 -0,76 11,180 10,970 8.061.381
20/11/2023 11,005 11,125 0,50 11,165 10,970 5.890.635
17/11/2023 11,015 11,070 0,59 11,115 10,990 17.504.619
16/11/2023 10,810 11,005 2,13 11,045 10,795 8.488.153
15/11/2023 10,890 10,775 -1,01 10,935 10,750 6.771.568
14/11/2023 10,750 10,885 1,63 10,920 10,675 8.883.835
13/11/2023 10,625 10,710 0,56 10,740 10,595 5.596.989
10/11/2023 10,600 10,650 0,00 10,670 10,555 5.867.022
09/11/2023 10,540 10,650 1,77 10,665 10,525 6.558.788
08/11/2023 10,405 10,465 0,00 10,480 10,315 6.945.792
07/11/2023 10,510 10,465 -0,99 10,570 10,425 5.474.286
06/11/2023 10,655 10,570 -1,03 10,700 10,505 5.711.205
03/11/2023 10,755 10,680 -0,65 10,815 10,620 8.906.460
02/11/2023 10,605 10,750 2,04 10,840 10,600 7.752.995
01/11/2023 10,450 10,535 0,33 10,550 10,390 7.366.102
31/10/2023 10,460 10,500 0,91 10,570 10,390 8.196.118
30/10/2023 10,500 10,405 0,34 10,525 10,375 6.649.858
27/10/2023 10,570 10,370 -1,47 10,600 10,370 6.148.441
26/10/2023 10,550 10,525 -0,05 10,760 10,390 8.839.558
25/10/2023 10,420 10,530 1,15 10,555 10,305 8.197.938
24/10/2023 10,300 10,410 1,12 10,425 10,295 7.869.103
23/10/2023 10,340 10,295 -0,72 10,385 10,150 6.438.115
20/10/2023 10,300 10,370 -0,38 10,425 10,265 45.927.371
19/10/2023 10,315 10,410 0,29 10,425 10,250 7.049.936
18/10/2023 10,405 10,380 -0,91 10,440 10,340 6.696.911
17/10/2023 10,500 10,475 -0,38 10,555 10,365 5.530.739
16/10/2023 10,410 10,515 -0,43 10,525 10,320 9.813.859
13/10/2023 10,500 10,560 -0,19 10,650 10,445 7.491.305
12/10/2023 10,710 10,580 -0,52 10,775 10,555 6.453.554
11/10/2023 10,485 10,635 1,24 10,670 10,470 9.208.774
10/10/2023 10,300 10,505 2,59 10,555 10,295 11.484.271
09/10/2023 10,170 10,240 0,99 10,285 10,140 7.513.301
06/10/2023 10,150 10,140 0,05 10,160 9,894 9.073.913
05/10/2023 10,065 10,135 1,20 10,185 10,045 7.289.557
04/10/2023 9,974 10,015 1,24 10,210 9,912 10.487.954
03/10/2023 10,245 9,892 -3,63 10,255 9,882 14.616.595
02/10/2023 10,635 10,265 -3,11 10,685 10,255 11.823.481
29/09/2023 10,625 10,595 0,24 10,735 10,575 8.674.551
28/09/2023 10,655 10,570 -0,56 10,730 10,535 9.224.256
27/09/2023 10,785 10,630 -1,71 10,805 10,615 6.259.070
26/09/2023 10,700 10,815 0,42 10,900 10,660 8.082.530
25/09/2023 10,935 10,770 -1,73 10,945 10,705 5.548.543
22/09/2023 10,940 10,960 -0,45 11,090 10,870 4.303.558
21/09/2023 11,160 11,010 -2,22 11,205 10,955 7.508.414
20/09/2023 11,165 11,260 1,12 11,290 11,145 6.472.422
19/09/2023 11,040 11,135 0,72 11,175 11,040 5.080.644
18/09/2023 11,025 11,055 -0,27 11,100 10,955 6.808.689
15/09/2023 11,065 11,085 0,73 11,120 10,975 26.770.564
14/09/2023 10,810 11,005 2,04 11,040 10,795 8.054.630
13/09/2023 10,765 10,785 -0,19 10,805 10,635 7.945.560
12/09/2023 10,850 10,805 -0,09 10,885 10,745 9.198.605
11/09/2023 10,960 10,815 -0,87 11,000 10,780 5.767.366
08/09/2023 10,920 10,910 0,46 10,960 10,725 5.708.173
07/09/2023 10,695 10,860 1,59 10,890 10,630 7.548.982
06/09/2023 10,635 10,690 0,47 10,715 10,560 5.709.829
05/09/2023 10,700 10,640 -0,88 10,820 10,635 5.141.713
04/09/2023 10,880 10,735 -0,97 10,910 10,710 3.646.418
01/09/2023 10,925 10,840 -1,09 11,005 10,795 6.145.359
31/08/2023 10,985 10,960 -0,23 11,110 10,960 18.970.399
30/08/2023 11,180 10,985 -2,31 11,215 10,930 10.041.630
29/08/2023 11,090 11,245 1,63 11,245 11,060 9.907.755
28/08/2023 11,000 11,065 0,91 11,150 10,980 6.393.498
25/08/2023 10,810 10,965 1,01 11,015 10,810 5.450.383
24/08/2023 10,920 10,855 0,05 10,980 10,855 6.552.670
23/08/2023 10,725 10,850 1,59 10,970 10,710 6.933.439
22/08/2023 10,645 10,680 0,75 10,740 10,630 4.077.897
21/08/2023 10,605 10,600 -0,24 10,745 10,520 6.797.049
18/08/2023 10,615 10,625 0,57 10,700 10,540 7.286.632
17/08/2023 10,670 10,565 -1,35 10,715 10,560 7.359.233
16/08/2023 10,620 10,710 0,61 10,795 10,605 4.774.478
15/08/2023 10,850 10,645 -2,16 10,860 10,620 5.995.580
14/08/2023 10,920 10,880 -0,50 10,930 10,845 4.300.153
11/08/2023 10,925 10,935 -0,09 11,020 10,900 5.558.572
10/08/2023 10,855 10,945 1,34 10,975 10,835 8.479.529
09/08/2023 10,885 10,800 -0,32 10,950 10,765 5.811.030
08/08/2023 10,750 10,835 0,65 10,885 10,710 9.012.207
07/08/2023 10,775 10,765 -0,23 10,780 10,615 5.696.306
04/08/2023 10,760 10,790 0,37 10,810 10,615 8.453.241
03/08/2023 10,875 10,750 -1,51 10,910 10,715 11.910.398
02/08/2023 11,110 10,915 -2,24 11,125 10,915 12.347.064
01/08/2023 11,405 11,165 -1,67 11,410 11,145 8.866.094
31/07/2023 11,460 11,355 -0,74 11,490 11,355 11.615.768
28/07/2023 11,390 11,440 -0,65 11,575 11,380 9.309.994
27/07/2023 11,515 11,515 0,74 11,555 11,365 8.571.845
26/07/2023 11,425 11,430 0,09 11,480 11,335 7.534.960
25/07/2023 11,465 11,420 -0,44 11,480 11,360 4.494.682
24/07/2023 11,345 11,470 -0,48 11,515 11,320 5.093.697
21/07/2023 11,385 11,525 1,45 11,535 11,385 7.477.420
20/07/2023 11,210 11,360 1,70 11,370 11,195 7.235.608
19/07/2023 11,210 11,170 -0,09 11,285 11,160 6.101.958
18/07/2023 11,205 11,180 -0,36 11,250 11,150 6.096.200
17/07/2023 11,310 11,220 -0,84 11,335 11,210 7.231.378
14/07/2023 11,320 11,315 -0,31 11,380 11,290 5.887.668
13/07/2023 11,300 11,350 0,93 11,395 11,270 8.651.680
12/07/2023 11,170 11,245 1,03 11,295 11,125 11.872.868
11/07/2023 11,190 11,130 0,00 11,240 11,080 10.159.463
10/07/2023 11,110 11,130 -0,49 11,180 11,055 9.566.051
07/07/2023 11,310 11,185 -1,69 11,355 11,160 12.519.094
06/07/2023 11,407 11,378 -1,23 11,582 11,324 17.101.803
05/07/2023 11,845 11,519 -2,75 11,859 11,485 14.719.030
04/07/2023 11,830 11,845 0,16 11,923 11,782 6.315.405
03/07/2023 11,665 11,825 1,63 11,850 11,645 8.669.020
30/06/2023 11,587 11,636 0,80 11,748 11,538 15.056.750
29/06/2023 11,601 11,543 -0,13 11,616 11,524 5.679.639
28/06/2023 11,524 11,558 0,68 11,606 11,489 8.001.980
27/06/2023 11,363 11,480 1,11 11,509 11,343 6.951.312
26/06/2023 11,402 11,353 -0,13 11,460 11,319 7.314.061
23/06/2023 11,421 11,368 -0,68 11,533 11,363 6.889.285
22/06/2023 11,519 11,446 -0,59 11,524 11,378 6.527.540
21/06/2023 11,558 11,514 -1,00 11,611 11,475 6.857.687
20/06/2023 11,373 11,631 2,05 11,679 11,373 9.076.564
19/06/2023 11,499 11,397 -0,97 11,528 11,358 6.374.585
16/06/2023 11,304 11,509 1,98 11,645 11,295 27.278.333
15/06/2023 11,246 11,285 0,17 11,329 11,163 9.013.361
14/06/2023 11,173 11,266 0,87 11,329 11,158 9.727.043
13/06/2023 11,246 11,168 -0,65 11,251 11,095 7.191.164
12/06/2023 11,227 11,241 0,43 11,290 11,202 6.090.429
09/06/2023 11,163 11,193 0,44 11,236 11,144 5.416.139
08/06/2023 11,246 11,144 -0,74 11,295 11,144 6.135.706
07/06/2023 11,334 11,227 -1,33 11,392 11,207 5.867.640
06/06/2023 11,266 11,378 0,99 11,378 11,266 5.387.921
05/06/2023 11,290 11,266 -0,09 11,334 11,246 5.227.433
02/06/2023 11,197 11,275 0,61 11,285 11,095 7.423.905
01/06/2023 11,149 11,207 0,96 11,231 11,115 4.864.201
31/05/2023 11,139 11,100 -0,83 11,285 11,076 35.782.103
30/05/2023 11,168 11,193 0,31 11,270 11,158 7.016.782
29/05/2023 11,275 11,158 -0,26 11,304 11,139 4.360.519
26/05/2023 11,071 11,188 0,92 11,231 10,993 8.143.393
25/05/2023 11,280 11,085 -1,85 11,309 11,066 9.535.297
24/05/2023 11,261 11,295 -0,39 11,309 11,197 7.944.773
23/05/2023 11,309 11,339 0,22 11,416 11,246 4.938.514
22/05/2023 11,309 11,314 -0,09 11,392 11,300 5.619.159
19/05/2023 11,227 11,324 1,09 11,353 11,197 10.021.557
18/05/2023 11,353 11,202 -1,33 11,397 11,188 10.328.616
17/05/2023 11,489 11,353 -1,56 11,489 11,343 9.587.046
16/05/2023 11,567 11,533 0,04 11,636 11,494 7.721.500
15/05/2023 11,606 11,528 -0,21 11,606 11,485 6.748.737
12/05/2023 11,514 11,553 0,81 11,611 11,504 6.607.877
11/05/2023 11,489 11,460 -0,04 11,514 11,358 5.090.578
10/05/2023 11,499 11,465 -0,13 11,519 11,416 4.704.841
09/05/2023 11,441 11,480 -0,08 11,480 11,368 7.673.987
08/05/2023 11,455 11,489 0,00 11,509 11,436 4.459.476
05/05/2023 11,582 11,489 -0,38 11,597 11,426 7.059.225
04/05/2023 11,368 11,533 0,98 11,543 11,309 8.566.504
03/05/2023 11,489 11,421 -0,21 11,519 11,382 7.357.735
02/05/2023 11,519 11,446 -0,21 11,524 11,382 9.424.975
28/04/2023 11,558 11,470 -0,42 11,597 11,378 12.221.761
27/04/2023 11,524 11,519 -0,08 11,606 11,509 8.716.102
26/04/2023 11,626 11,528 0,08 11,645 11,514 11.042.903
25/04/2023 11,524 11,519 0,08 11,563 11,470 9.391.177
24/04/2023 11,373 11,509 -0,13 11,563 11,241 8.852.763
21/04/2023 11,509 11,524 0,08 11,645 11,460 39.282.613
20/04/2023 11,363 11,514 1,11 11,533 11,334 7.447.019
19/04/2023 11,217 11,387 1,56 11,397 11,193 7.080.025
18/04/2023 11,193 11,212 0,13 11,241 11,110 8.304.621
17/04/2023 11,115 11,197 0,35 11,295 11,066 9.873.343
14/04/2023 11,382 11,159 -1,71 11,416 11,100 10.744.710
13/04/2023 11,455 11,353 -0,85 11,460 11,295 6.855.935
12/04/2023 11,378 11,450 0,68 11,494 11,378 6.779.025
11/04/2023 11,470 11,373 -0,64 11,504 11,270 11.281.205
06/04/2023 11,412 11,446 0,47 11,528 11,368 8.072.377
05/04/2023 11,183 11,392 2,45 11,392 11,149 11.621.920
04/04/2023 11,066 11,120 0,57 11,149 11,037 7.658.269
03/04/2023 11,144 11,056 -1,09 11,178 10,881 9.236.306
31/03/2023 11,095 11,178 0,70 11,222 11,071 10.118.593
30/03/2023 11,056 11,100 0,75 11,154 10,998 8.063.583
29/03/2023 10,978 11,017 0,62 11,022 10,930 8.819.996
28/03/2023 10,915 10,949 0,58 10,983 10,867 7.033.125
27/03/2023 10,818 10,886 1,04 10,910 10,803 8.501.607
24/03/2023 10,789 10,774 -0,18 10,789 10,667 8.826.575
23/03/2023 10,832 10,794 0,32 10,837 10,691 5.854.238
22/03/2023 10,794 10,759 -0,50 10,818 10,716 8.606.716
21/03/2023 10,789 10,813 0,41 10,871 10,779 10.023.674
20/03/2023 10,633 10,769 1,33 10,828 10,609 10.696.397
17/03/2023 10,779 10,628 -1,18 10,823 10,550 30.020.909
16/03/2023 10,589 10,755 1,61 10,784 10,511 14.342.943
15/03/2023 10,599 10,584 0,14 10,735 10,550 19.892.267
14/03/2023 10,414 10,570 1,69 10,599 10,395 13.413.050
13/03/2023 10,429 10,395 -0,28 10,516 10,234 12.773.964
10/03/2023 10,414 10,424 0,05 10,482 10,370 8.012.830
09/03/2023 10,419 10,419 -0,05 10,443 10,331 7.324.283
08/03/2023 10,356 10,424 0,47 10,424 10,326 8.447.897
07/03/2023 10,399 10,375 -0,09 10,511 10,370 9.092.400
06/03/2023 10,482 10,385 -0,37 10,502 10,336 6.901.579
03/03/2023 10,429 10,424 0,37 10,482 10,390 9.929.568
02/03/2023 10,312 10,385 0,57 10,443 10,249 9.991.638
01/03/2023 10,506 10,326 -2,35 10,506 10,322 13.767.348
28/02/2023 10,579 10,575 -0,41 10,613 10,492 12.622.438
27/02/2023 10,652 10,618 0,18 10,686 10,618 7.276.883
24/02/2023 10,570 10,599 -0,14 10,662 10,570 15.424.990
23/02/2023 10,613 10,613 -0,50 10,686 10,589 8.208.812
22/02/2023 10,745 10,667 0,00 10,745 10,555 7.647.993
21/02/2023 10,604 10,667 0,46 10,745 10,594 7.057.973
20/02/2023 10,638 10,618 0,09 10,706 10,579 4.495.781
17/02/2023 10,497 10,609 0,65 10,633 10,458 10.532.943
16/02/2023 10,609 10,540 -0,32 10,638 10,433 6.959.356
15/02/2023 10,511 10,575 1,07 10,613 10,511 9.828.601
14/02/2023 10,443 10,463 0,47 10,526 10,424 6.185.103
13/02/2023 10,346 10,414 0,80 10,443 10,346 5.489.074
10/02/2023 10,317 10,331 -0,33 10,365 10,244 8.638.287
09/02/2023 10,414 10,365 0,00 10,467 10,322 6.011.704
08/02/2023 10,424 10,365 -0,23 10,467 10,356 7.020.459
07/02/2023 10,395 10,390 -0,14 10,492 10,375 6.748.138
06/02/2023 10,419 10,404 -0,42 10,448 10,341 6.474.531
03/02/2023 10,424 10,448 -0,05 10,453 10,370 9.800.736
02/02/2023 10,482 10,453 -0,09 10,497 10,365 8.764.340
01/02/2023 10,448 10,463 0,05 10,502 10,433 8.322.260
31/01/2023 10,516 10,458 -0,37 10,531 10,419 10.920.450
30/01/2023 10,531 10,497 -0,14 10,531 10,438 6.335.983
27/01/2023 10,594 10,511 -0,37 10,599 10,472 7.021.194
26/01/2023 10,613 10,550 -0,28 10,618 10,511 6.242.926
25/01/2023 10,604 10,579 0,23 10,604 10,492 4.899.718
24/01/2023 10,526 10,555 0,28 10,579 10,482 5.066.781
23/01/2023 10,545 10,526 0,09 10,599 10,472 5.674.769
20/01/2023 10,472 10,516 0,00 10,599 10,472 19.825.517
19/01/2023 10,502 10,516 0,05 10,540 10,458 9.560.652
18/01/2023 10,613 10,511 -0,92 10,643 10,492 9.063.700
17/01/2023 10,589 10,609 0,00 10,628 10,502 8.339.127
16/01/2023 10,628 10,609 0,00 10,657 10,550 5.587.181
13/01/2023 10,638 10,609 -0,64 10,667 10,579 8.200.775
12/01/2023 10,609 10,677 0,69 10,701 10,560 10.596.033
11/01/2023 10,482 10,604 0,93 10,691 10,453 16.499.257
10/01/2023 10,555 10,506 -0,42 10,613 10,487 11.969.140
09/01/2023 10,589 10,550 -0,60 10,599 10,467 16.354.445
06/01/2023 10,609 10,613 0,29 10,633 10,467 11.530.039
05/01/2023 10,607 10,583 -0,50 10,669 10,569 13.657.454
04/01/2023 10,564 10,636 1,23 10,712 10,564 12.291.827
03/01/2023 10,526 10,507 -0,32 10,621 10,444 10.316.648
02/01/2023 10,516 10,540 0,73 10,583 10,473 4.784.698
30/12/2022 10,530 10,463 -0,77 10,545 10,463 11.481.718
29/12/2022 10,492 10,545 0,82 10,593 10,430 8.776.526
28/12/2022 10,473 10,459 0,23 10,564 10,444 7.805.532
27/12/2022 10,487 10,435 0,18 10,526 10,435 7.927.977
23/12/2022 10,492 10,416 -0,46 10,492 10,353 5.290.541
22/12/2022 10,492 10,463 0,00 10,516 10,420 6.174.923
21/12/2022 10,401 10,463 1,11 10,526 10,382 8.201.806
20/12/2022 10,262 10,349 0,28 10,444 10,200 8.997.705
19/12/2022 10,253 10,320 0,61 10,401 10,253 6.624.963
16/12/2022 10,401 10,258 -1,70 10,463 10,200 24.558.796
15/12/2022 10,569 10,435 -1,40 10,607 10,425 17.009.764
14/12/2022 10,516 10,583 0,55 10,602 10,473 14.949.854
13/12/2022 10,516 10,526 0,00 10,679 10,377 11.322.969
12/12/2022 10,511 10,526 0,00 10,569 10,483 9.588.040
09/12/2022 10,487 10,526 0,78 10,564 10,449 8.452.853
08/12/2022 10,497 10,444 -0,09 10,497 10,358 7.593.017
07/12/2022 10,416 10,454 0,14 10,507 10,396 8.273.038
06/12/2022 10,420 10,439 0,09 10,521 10,396 7.918.288

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.

Al registrarse nuestra política de privacidad