Premium
Iberdrola SA (1IBE)
BIT
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.325 | 2.3516642547 | 13.82 | 14.205 | 13.82 | 1118 | 13.99253444 | DE |
| 4 | 0.645 | 4.77777777778 | 13.5 | 14.8 | 13.18 | 1259 | 13.7189547 | DE |
| 12 | 1.035 | 7.89473684211 | 13.11 | 14.9 | 13 | 1074 | 13.53490396 | DE |
| 26 | 0.665 | 4.93323442136 | 13.48 | 14.9 | 12.88 | 1201 | 13.60624712 | DE |
| 52 | 3.15 | 28.6493860846 | 10.995 | 14.9 | 10.995 | 1664 | 12.69765992 | DE |
| 156 | 4.383 | 44.8985863553 | 9.762 | 14.9 | 9.162 | 1528 | 11.63660762 | DE |
| 260 | 4.945 | 53.75 | 9.2 | 14.9 | 8.482 | 1721 | 10.97381415 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742403300 | 14.035 | 0.07 | 0.54 | 13.945 | 14.11 | 13.945 | 1834 |
| 1742316900 | 13.96 | -0.08 | -0.53 | 14.04 | 14.065 | 13.96 | 1667 |
| 1742230500 | 14.035 | 0.19 | 1.34 | 14.035 | 14.035 | 13.95 | 1364 |
| 1741971300 | 13.85 | -0.13 | -0.89 | 13.93 | 13.93 | 13.85 | 551 |
| 1741884900 | 13.975 | 0.16 | 1.16 | 13.82 | 13.975 | 13.82 | 173 |
| 1741798500 | 13.815 | 0 | 0.00 | 13.84 | 13.84 | 13.815 | 361 |
| 1741712100 | 13.815 | -0.02 | -0.14 | 13.86 | 13.89 | 13.8 | 1038 |
| 1741625700 | 13.835 | 0.31 | 2.25 | 14.8 | 14.8 | 13.555 | 1777 |
| 1741366500 | 13.53 | 0.23 | 1.73 | 13.395 | 13.53 | 13.395 | 1285 |
| 1741280100 | 13.3 | -0.15 | -1.08 | 13.48 | 13.48 | 13.18 | 5927 |
| 1741193700 | 13.445 | -0.19 | -1.39 | 13.61 | 13.61 | 13.445 | 496 |
| 1741107300 | 13.635 | -0.22 | -1.59 | 13.72 | 13.72 | 13.635 | 1263 |
| 1741020900 | 13.855 | -0.03 | -0.22 | 13.77 | 13.855 | 13.73 | 522 |
| 1740761700 | 13.885 | 0.02 | 0.14 | 13.805 | 13.9 | 13.805 | 180 |
| 1740675300 | 13.865 | -0.14 | -0.96 | 14.05 | 14.05 | 13.8 | 2308 |
| 1740588900 | 14 | 0.18 | 1.30 | 13.885 | 14 | 13.78 | 2441 |
| 1740502500 | 13.82 | 0.18 | 1.32 | 13.82 | 13.82 | 13.82 | 1095 |
| 1740416100 | 13.64 | 0.29 | 2.17 | 13.65 | 13.74 | 13.625 | 476 |
| 1740156900 | 13.35 | -0.14 | -1.04 | 13.35 | 13.35 | 13.35 | 1 |
| 1740070500 | 13.49 | 0.09 | 0.67 | 13.5 | 13.5 | 13.49 | 430 |
| 1739984100 | 13.4 | -0.02 | -0.11 | 13.4 | 13.4 | 13.4 | 373 |
| 1739897700 | 13.415 | 0.07 | 0.56 | 13.39 | 13.425 | 13.39 | 4255 |
| 1739811300 | 13.34 | -0.02 | -0.11 | 14.6 | 14.6 | 13.34 | 500 |
| 1739552100 | 13.355 | -0.09 | -0.63 | 13.295 | 13.495 | 13.295 | 1326 |
| 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 | -0.27 | 13.2 | 13.275 | 13.14 | 552 |
| 1737564900 | 13.175 | -0.01 | -0.04 | 13.22 | 13.22 | 13.175 | 5007 |
| 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 |
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
