Premium
Iberdrola SA (1IBE)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.545 | -10.3691275168 | 14.9 | 14.9 | 13.22 | 1990 | 13.43761685 | DE |
| 4 | -0.33 | -2.41139934235 | 13.685 | 14.9 | 13 | 1168 | 13.37400144 | DE |
| 12 | -0.22 | -1.62062615101 | 13.575 | 14.9 | 12.88 | 845 | 13.35441392 | DE |
| 26 | 1.13 | 9.24335378323 | 12.225 | 14.9 | 12.225 | 1292 | 13.44979494 | DE |
| 52 | 2.665 | 24.9298409729 | 10.69 | 14.9 | 10.425 | 1727 | 12.44933306 | DE |
| 156 | 4.035 | 43.2939914163 | 9.32 | 14.9 | 8.494 | 1581 | 11.45370899 | DE |
| 260 | 2.655 | 24.8130841121 | 10.7 | 14.9 | 7.918 | 1785 | 10.88035618 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739465700 | 13.44 | 0.15 | 1.09 | 13.305 | 13.465 | 13.305 | 3587 |
| 1739379300 | 13.295 | -0.08 | -0.60 | 13.48 | 13.48 | 13.22 | 1543 |
| 1739292900 | 13.375 | -0.1 | -0.71 | 13.5 | 13.5 | 13.375 | 607 |
| 1739206500 | 13.47 | -0.07 | -0.52 | 13.54 | 13.66 | 13.47 | 2596 |
| 1738947300 | 13.54 | -0.06 | -0.40 | 14.9 | 14.9 | 13.39 | 1616 |
| 1738860900 | 13.595 | -0.16 | -1.13 | 13.805 | 13.845 | 13.585 | 513 |
| 1738774500 | 13.75 | 0.15 | 1.07 | 13.68 | 13.75 | 13.68 | 460 |
| 1738688100 | 13.605 | 0 | 0.00 | 14.9 | 14.9 | 13.45 | 1030 |
| 1738601700 | 13.605 | 0.01 | 0.04 | 13.605 | 13.64 | 13.605 | 640 |
| 1738342500 | 13.6 | -0.14 | -1.02 | 13.73 | 13.735 | 13.6 | 778 |
| 1738256100 | 13.74 | 0.13 | 0.96 | 13.74 | 13.74 | 13.74 | 40 |
| 1738169700 | 13.61 | 0 | 0.00 | 13.61 | 13.61 | 13.61 | 0 |
| 1738083300 | 13.61 | 0.15 | 1.08 | 13.48 | 13.61 | 13.48 | 423 |
| 1737996900 | 13.465 | 0.32 | 2.40 | 13.4 | 13.505 | 13.4 | 274 |
| 1737737700 | 13.15 | 0.01 | 0.08 | 13.25 | 13.25 | 13 | 1764 |
| 1737651300 | 13.14 | -0.04 | -0.30 | 13.2 | 13.275 | 13.14 | 552 |
| 1737564900 | 13.18 | 0 | 0.00 | 13.18 | 13.18 | 13.18 | 0 |
| 1737478500 | 13.18 | -0.1 | -0.75 | 13.15 | 13.18 | 13.15 | 416 |
| 1737392100 | 13.28 | -0.14 | -1.01 | 14.25 | 14.25 | 13.28 | 243 |
| 1737132900 | 13.415 | 0.19 | 1.48 | 13.685 | 13.685 | 13.415 | 98 |
| 1737046500 | 13.22 | 0.07 | 0.49 | 13.22 | 13.22 | 13.22 | 15 |
| 1736960100 | 13.155 | 0.12 | 0.88 | 13.605 | 13.605 | 13.155 | 51 |
| 1736873700 | 13.04 | -0.16 | -1.17 | 13.165 | 13.165 | 13.04 | 1983 |
| 1736787300 | 13.195 | -0.06 | -0.42 | 14.5 | 14.5 | 13.065 | 1734 |
| 1736528100 | 13.25 | -0.58 | -4.16 | 13.33 | 13.375 | 13.23 | 1099 |
| 1736441700 | 13.825 | 0.21 | 1.51 | 13.825 | 13.825 | 13.825 | 110 |
| 1736355300 | 13.62 | -0.2 | -1.41 | 13.575 | 13.745 | 13.5 | 1013 |
| 1736268900 | 13.815 | -0.01 | -0.07 | 13.89 | 13.905 | 13.78 | 681 |
| 1736182500 | 13.825 | 0 | 0.04 | 13.825 | 13.825 | 13.825 | 120 |
| 1735923300 | 13.82 | 0.28 | 2.07 | 13.6 | 13.82 | 13.6 | 215 |
| 1735836900 | 13.54 | 0.26 | 1.96 | 13.68 | 13.68 | 13.4 | 1683 |
| 1735577700 | 13.28 | 0.18 | 1.41 | 13.19 | 13.28 | 13.19 | 1142 |
| 1735318500 | 13.095 | 0.04 | 0.34 | 13.11 | 13.135 | 13.095 | 423 |
| 1734972900 | 13.05 | 0.04 | 0.31 | 13.04 | 13.155 | 13.04 | 891 |
| 1734713700 | 13.01 | 0.06 | 0.50 | 12.92 | 13.01 | 12.92 | 387 |
| 1734627300 | 12.945 | -0.31 | -2.30 | 13.005 | 13.005 | 12.88 | 332 |
| 1734540900 | 13.25 | 0.07 | 0.53 | 13.25 | 13.25 | 13.25 | 92 |
| 1734454500 | 13.18 | -0.02 | -0.15 | 13.18 | 13.22 | 13.18 | 375 |
| 1734368100 | 13.2 | -0.04 | -0.30 | 13.16 | 13.2 | 13.16 | 1949 |
| 1734108900 | 13.24 | 0.03 | 0.23 | 13.135 | 13.24 | 13.135 | 274 |
| 1734022500 | 13.21 | 0 | 0.00 | 13.21 | 13.21 | 13.21 | 0 |
| 1733936100 | 13.21 | -0.08 | -0.60 | 13.28 | 13.28 | 13.185 | 1004 |
| 1733849700 | 13.29 | 0.01 | 0.08 | 13.29 | 13.29 | 13.29 | 22 |
| 1733763300 | 13.28 | -0.27 | -1.99 | 13.37 | 13.37 | 13.28 | 185 |
| 1733504100 | 13.55 | 0.04 | 0.30 | 13.56 | 13.56 | 13.55 | 238 |
| 1733417700 | 13.51 | 0.13 | 0.93 | 13.51 | 13.51 | 13.51 | 500 |
| 1733331300 | 13.385 | -0.23 | -1.65 | 13.385 | 13.385 | 13.385 | 677 |
| 1733244900 | 13.61 | 0.23 | 1.72 | 13.5 | 13.61 | 13.5 | 1234 |
| 1733158500 | 13.38 | 0 | 0.00 | 13.38 | 13.38 | 13.38 | 0 |
| 1732899300 | 13.38 | -0.15 | -1.07 | 13.395 | 13.395 | 13.38 | 40 |
| 1732812900 | 13.525 | 0.06 | 0.48 | 13.46 | 13.525 | 13.415 | 502 |
| 1732726500 | 13.46 | 0.06 | 0.41 | 13.295 | 13.46 | 13.295 | 577 |
| 1732640100 | 13.405 | -0.17 | -1.25 | 13.01 | 13.42 | 13.01 | 658 |
| 1732553700 | 13.575 | 0.21 | 1.53 | 13.575 | 13.575 | 13.575 | 681 |
| 1732294500 | 13.37 | 0 | 0.00 | 13.37 | 13.37 | 13.37 | 0 |
| 1732208100 | 13.37 | 0.06 | 0.45 | 13.37 | 13.37 | 13.37 | 50 |
| 1732121700 | 13.31 | -0.07 | -0.49 | 13.5 | 13.5 | 13.31 | 407 |
| 1732035300 | 13.375 | 0.09 | 0.64 | 13.41 | 13.41 | 13.375 | 225 |
| 1731948900 | 13.29 | -0.1 | -0.75 | 13.76 | 13.76 | 13.29 | 5258 |
| 1731689700 | 13.39 | 0.07 | 0.53 | 13.39 | 13.39 | 13.39 | 200 |
| 1731603300 | 13.32 | 0.11 | 0.83 | 13.26 | 13.32 | 13.26 | 377 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
