Iberdrola SA IBE
BME · İspanya · Kamu Hizmetleri
€20,74+0,13 (+%0,63)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20,76 | +%0,73 | €20,70 | €20,80 | €20,41 | 2,13M |
| 2026-09-30 | €20,61 | +%0,59 | €20,59 | €20,89 | €20,55 | 10,60M |
| 2026-09-29 | €20,49 | +%0,74 | €20,55 | €20,67 | €20,43 | 7,01M |
| 2026-09-28 | €20,34 | +%0,05 | €20,45 | €20,57 | €20,34 | 5,81M |
| 2026-09-25 | €20,33 | +%0,40 | €20,25 | €20,49 | €20,19 | 7,61M |
| 2026-09-24 | €20,25 | +%0,65 | €20,10 | €20,35 | €20,05 | 6,95M |
| 2026-09-23 | €20,12 | -%1,23 | €20,34 | €20,43 | €20,05 | 11,28M |
| 2026-09-22 | €20,37 | +%0,34 | €20,33 | €20,46 | €20,17 | 12,84M |
| 2026-09-21 | €20,30 | +%0,05 | €20,24 | €20,40 | €20,22 | 6,19M |
| 2026-09-18 | €20,29 | -%1,12 | €20,45 | €20,50 | €20,12 | 36,19M |
| 2026-09-17 | €20,52 | +%1,38 | €20,29 | €20,56 | €20,27 | 7,08M |
| 2026-09-16 | €20,24 | +%1,00 | €20,09 | €20,37 | €20,01 | 10,42M |
| 2026-09-15 | €20,04 | +%1,65 | €19,70 | €20,11 | €19,64 | 6,66M |
| 2026-09-14 | €19,72 | -%2,21 | €20,12 | €20,13 | €19,72 | 6,13M |
| 2026-09-11 | €20,16 | +%0,70 | €20,16 | €20,24 | €20,03 | 8,95M |
| 2026-09-10 | €20,02 | +%0,48 | €19,99 | €20,20 | €19,93 | 5,76M |
| 2026-09-09 | €19,92 | +%0,23 | €19,92 | €20,04 | €19,75 | 8,33M |
| 2026-09-08 | €19,88 | +%0,25 | €19,80 | €19,89 | €19,63 | 3,69M |
| 2026-09-07 | €19,83 | -%0,30 | €19,90 | €19,94 | €19,80 | 2,84M |
| 2026-09-04 | €19,89 | +%0,71 | €19,65 | €19,92 | €19,57 | 6,60M |
| 2026-09-03 | €19,75 | +%0,43 | €19,67 | €19,76 | €19,53 | 8,09M |
| 2026-09-02 | €19,67 | -%1,13 | €19,89 | €19,93 | €19,58 | 7,58M |
| 2026-09-01 | €19,89 | -%0,95 | €20,11 | €20,28 | €19,76 | 8,90M |
| 2026-08-31 | €20,08 | -%0,99 | €20,30 | €20,31 | €20,08 | 11,41M |
| 2026-08-28 | €20,28 | +%1,10 | €20,13 | €20,39 | €20,13 | 6,90M |
| 2026-08-27 | €20,06 | -%0,50 | €20,17 | €20,18 | €19,89 | 5,07M |
| 2026-08-26 | €20,16 | +%0,15 | €20,18 | €20,22 | €20,08 | 6,27M |
| 2026-08-25 | €20,13 | +%0,50 | €20,06 | €20,17 | €20,03 | 5,01M |
| 2026-08-24 | €20,03 | -%0,10 | €20,00 | €20,10 | €19,92 | 4,97M |
| 2026-08-21 | €20,05 | -%0,30 | €20,10 | €20,21 | €20,04 | 7,57M |
| 2026-08-20 | €20,11 | +%0,35 | €20,17 | €20,18 | €20,02 | 5,03M |
| 2026-08-19 | €20,04 | -%0,89 | €20,17 | €20,24 | €20,04 | 6,59M |
| 2026-08-18 | €20,22 | +%0,40 | €20,14 | €20,25 | €20,08 | 6,07M |
| 2026-08-17 | €20,14 | -%0,30 | €20,15 | €20,28 | €20,07 | 4,90M |
| 2026-08-14 | €20,20 | -%0,49 | €20,34 | €20,40 | €20,13 | 9,81M |
| 2026-08-13 | €20,30 | -%1,46 | €20,55 | €20,63 | €20,29 | 13,08M |
| 2026-08-12 | €20,60 | +%0,05 | €20,69 | €20,69 | €20,55 | 5,16M |
| 2026-08-11 | €20,59 | +%0,15 | €20,55 | €20,69 | €20,55 | 4,89M |
| 2026-08-10 | €20,56 | -%0,68 | €20,66 | €20,73 | €20,56 | 5,71M |
| 2026-08-07 | €20,70 | -%0,10 | €20,78 | €20,81 | €20,51 | 6,30M |
| 2026-08-06 | €20,72 | +%0,68 | €20,69 | €20,88 | €20,65 | 5,19M |
| 2026-08-05 | €20,58 | +%0,05 | €20,61 | €20,81 | €20,58 | 5,10M |
| 2026-08-04 | €20,57 | -%0,39 | €20,68 | €20,76 | €20,57 | 6,58M |
| 2026-08-03 | €20,65 | %0,00 | €20,56 | €20,67 | €20,48 | 6,66M |
| 2026-07-31 | €20,65 | +%0,63 | €20,60 | €20,90 | €20,54 | 9,30M |
| 2026-07-30 | €20,52 | -%0,44 | €20,50 | €20,76 | €20,47 | 9,57M |
| 2026-07-29 | €20,61 | -%1,39 | €20,99 | €21,01 | €20,61 | 7,21M |
| 2026-07-28 | €20,90 | -%1,55 | €21,30 | €21,40 | €20,90 | 6,66M |
| 2026-07-27 | €21,23 | +%0,09 | €21,34 | €21,44 | €21,18 | 6,93M |
| 2026-07-24 | €21,21 | +%0,71 | €21,11 | €21,29 | €21,06 | 4,92M |
| 2026-07-23 | €21,06 | -%0,99 | €21,22 | €21,26 | €20,94 | 7,66M |
| 2026-07-22 | €21,27 | -%0,23 | €20,93 | €21,45 | €20,68 | 7,54M |
| 2026-07-21 | €21,32 | +%0,19 | €21,27 | €21,44 | €21,21 | 8,40M |
| 2026-07-20 | €21,28 | +%0,14 | €21,15 | €21,36 | €21,15 | 12,67M |
| 2026-07-17 | €21,25 | +%1,34 | €21,04 | €21,40 | €20,97 | 9,13M |
| 2026-07-16 | €20,97 | -%0,85 | €21,13 | €21,18 | €20,73 | 6,69M |
| 2026-07-15 | €21,15 | -%0,42 | €21,12 | €21,21 | €21,03 | 5,19M |
| 2026-07-14 | €21,24 | +%0,47 | €21,09 | €21,28 | €20,98 | 6,56M |
| 2026-07-13 | €21,14 | +%1,15 | €20,88 | €21,16 | €20,86 | 8,02M |
| 2026-07-10 | €20,90 | -%0,76 | €21,01 | €21,06 | €20,86 | 9,67M |
| 2026-07-09 | €21,06 | +%0,19 | €20,95 | €21,10 | €20,90 | 6,59M |
| 2026-07-08 | €21,02 | %0,00 | €21,09 | €21,14 | €20,87 | 35,83M |
| 2026-07-07 | €21,02 | +%0,43 | €20,94 | €21,09 | €20,83 | 6,14M |
| 2026-07-06 | €20,93 | -%3,81 | €21,40 | €21,47 | €20,92 | 6,79M |
| 2026-07-03 | €21,76 | +%1,30 | €21,67 | €21,90 | €21,65 | 22,05M |
| 2026-07-02 | €21,48 | +%0,23 | €21,43 | €21,70 | €21,35 | 8,80M |
| 2026-07-01 | €21,43 | -%1,88 | €21,97 | €21,98 | €21,43 | 9,21M |
| 2026-06-30 | €21,84 | +%0,09 | €21,90 | €22,08 | €21,81 | 20,04M |
| 2026-06-29 | €21,82 | +%0,60 | €21,71 | €21,98 | €21,56 | 13,24M |
| 2026-06-26 | €21,69 | +%1,07 | €21,57 | €21,89 | €21,55 | 12,17M |
| 2026-06-25 | €21,46 | +%1,47 | €21,19 | €21,61 | €21,17 | 10,52M |
| 2026-06-24 | €21,15 | -%0,14 | €21,15 | €21,35 | €21,01 | 9,27M |
| 2026-06-23 | €21,18 | -%0,05 | €21,17 | €21,43 | €21,02 | 10,42M |
| 2026-06-22 | €21,19 | +%1,73 | €20,83 | €21,19 | €20,77 | 11,24M |
| 2026-06-19 | €20,83 | -%0,05 | €20,90 | €20,92 | €20,75 | 33,96M |
| 2026-06-18 | €20,84 | +%0,68 | €20,74 | €20,93 | €20,63 | 11,95M |
| 2026-06-17 | €20,70 | +%0,58 | €20,60 | €20,70 | €20,38 | 8,94M |
| 2026-06-16 | €20,58 | +%0,44 | €20,50 | €20,64 | €20,45 | 7,64M |
| 2026-06-15 | €20,49 | +%0,84 | €20,30 | €20,61 | €20,04 | 23,20M |
| 2026-06-12 | €20,32 | -%0,10 | €20,30 | €20,44 | €20,16 | 10,06M |
| 2026-06-11 | €20,34 | +%1,40 | €20,06 | €20,48 | €19,96 | 11,81M |
| 2026-06-10 | €20,06 | +%0,58 | €19,97 | €20,10 | €19,76 | 11,29M |
| 2026-06-09 | €19,94 | +%0,91 | €19,61 | €19,94 | €19,60 | 7,61M |
| 2026-06-08 | €19,76 | -%0,43 | €19,85 | €19,98 | €19,76 | 8,09M |
| 2026-06-05 | €19,85 | +%1,48 | €19,75 | €19,91 | €19,63 | 6,51M |
| 2026-06-04 | €19,56 | +%0,31 | €19,45 | €19,71 | €19,39 | 5,55M |
| 2026-06-03 | €19,50 | -%0,28 | €19,51 | €19,67 | €19,36 | 9,49M |
| 2026-06-02 | €19,56 | +%0,98 | €19,42 | €19,61 | €19,28 | 6,76M |
| 2026-06-01 | €19,36 | -%0,69 | €19,40 | €19,55 | €19,30 | 7,31M |
| 2026-05-29 | €19,50 | -%0,23 | €19,52 | €19,61 | €19,38 | 41,24M |