Italia markets close in 6 hours 36 minutes

Iberdrola, S.A. (0HIT.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
9,82+0,03 (+0,33%)
In data: 08:40AM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202411,3811,6811,4611,5111,512.015.355
23 apr 202411,1211,5611,3211,5011,501.843.593
22 apr 202411,1211,4810,9911,3711,372.398.726
19 apr 202411,1211,4211,2311,3711,374.378.246
18 apr 202411,0411,4310,9811,3011,305.572.204
17 apr 202410,9811,3511,1011,2611,265.097.282
16 apr 202411,0011,3511,1011,2611,262.648.306
15 apr 202411,0611,4711,1611,2911,291.952.813
12 apr 202411,0611,3411,0811,3311,331.649.565
11 apr 202410,8511,2310,9911,1611,168.056.219
10 apr 202411,1011,2610,8910,9910,991.089.099
09 apr 202411,0111,2211,0811,1311,13981.265
08 apr 202410,9911,6011,1611,2311,231.287.122
05 apr 202411,0511,4311,2311,2611,262.567.332
04 apr 202411,0411,4911,4311,4411,442.214.782
03 apr 202411,0811,4611,3311,4011,401.447.786
02 apr 202411,0511,5311,0911,4511,458.399.848
28 mar 202411,2011,6911,4711,4911,491.671.132
27 mar 202411,1211,6411,3811,5711,571.232.212
26 mar 202411,0311,479,7611,3611,361.550.725
25 mar 202410,9711,4111,1011,3811,381.036.778
22 mar 202410,9811,3311,1511,2911,29948.315
21 mar 202410,8511,3111,0611,2911,292.387.062
20 mar 202410,8911,4010,9411,1011,101.419.210
19 mar 202410,8511,0010,8910,9910,993.766.492
18 mar 202410,8811,0510,9210,9810,982.483.910
15 mar 202410,8311,0610,8510,9810,983.927.122
14 mar 202410,8911,0410,5610,8410,842.332.156
13 mar 202410,9411,0610,9311,0111,01881.847
12 mar 202410,9311,1010,7110,8910,8924.039.090
11 mar 202410,7511,1110,9511,0011,001.301.227
08 mar 202410,7911,1010,9710,9810,98965.421
07 mar 202410,6611,1510,4011,0411,044.469.197
06 mar 202410,6910,9610,7210,8910,891.177.552
05 mar 202410,5610,7610,2710,6010,602.706.799
04 mar 202410,5610,6310,4710,5810,58877.222
01 mar 202410,5410,6910,4610,5210,526.717.766
29 feb 202410,6510,6810,4010,6210,623.648.238
28 feb 202410,6010,5710,4310,5110,511.379.054
27 feb 202410,6510,5710,4110,5110,51825.413
26 feb 202410,6310,6410,3710,5110,511.793.950
23 feb 202410,6810,7010,5810,6010,601.530.762
22 feb 202410,8411,0010,6910,8110,811.275.395
21 feb 202410,7811,4010,5410,9410,944.689.171
20 feb 202410,7310,9410,7710,9010,9013.355.710
19 feb 202410,7310,8610,7010,8010,80744.975
16 feb 202410,7810,9110,7110,7710,771.360.925
15 feb 202410,7310,9010,7710,8610,865.284.003
14 feb 202410,8110,8510,7210,8110,811.127.773
13 feb 202410,7810,9310,7510,8010,802.063.250
12 feb 202410,6710,8110,6910,7410,7418.690.400
09 feb 202410,7010,7210,5410,6510,652.691.666
08 feb 202410,6010,7110,5810,6910,696.202.165
07 feb 202410,9710,8510,6110,6710,673.296.186
06 feb 202411,1811,1610,7210,7410,742.916.234
05 feb 202411,2011,3010,9811,0511,051.804.538
02 feb 202411,3711,2211,0411,0611,061.952.911
01 feb 202411,1911,2211,0411,1311,135.911.138
31 gen 202411,2811,2211,0611,1811,181.501.252
30 gen 202411,2111,1710,9611,0911,092.671.671
29 gen 202411,2211,5010,9011,0211,021.470.780
26 gen 202411,3211,1910,9311,1311,131.557.826
25 gen 202411,3011,1611,0011,0711,071.322.175
24 gen 202411,3011,3711,0511,1211,123.149.183
23 gen 202411,4011,2511,0511,0711,074.060.048
22 gen 202411,3711,6111,1811,2411,241.763.613
19 gen 202411,3011,2711,0011,2211,221.032.444
18 gen 202411,4511,4111,2511,3011,301.799.160
17 gen 202411,4511,5111,4011,4511,452.335.188
16 gen 202411,5611,8011,5511,5711,572.590.206
15 gen 202411,5611,7011,6111,6311,634.106.480
12 gen 202411,4811,6911,5011,6711,673.585.747
11 gen 202411,5711,8011,5211,5311,532.045.132
10 gen 202411,4711,6511,5911,6311,634.967.726
09 gen 202411,5611,9911,5911,6411,646.847.293
09 gen 20240.16362 Dividendo
08 gen 202411,7712,0711,6412,0211,861.338.210
05 gen 202411,6912,0611,9012,0311,872.515.819
04 gen 202411,7912,0511,7811,9511,794.435.965
03 gen 202411,8011,9711,7911,8611,705.833.936
02 gen 202411,8012,0711,7511,8711,713.982.215
29 dic 202311,7111,9111,8511,9011,74934.855
28 dic 202311,7211,9511,8211,8711,711.094.272
27 dic 202311,5611,8811,7811,8511,69986.342
22 dic 202311,6811,9011,7811,8611,705.821.556
21 dic 202311,7211,8011,6511,7711,61501.141
20 dic 202311,5711,8611,7411,7611,602.668.647
19 dic 202311,7711,8911,7311,8111,651.155.138
18 dic 202311,7811,8211,6711,7911,636.786.359
15 dic 202311,8011,8411,2311,7711,613.542.461
14 dic 202311,5912,0211,8212,0011,843.792.020
13 dic 202311,5911,7811,6711,7511,591.626.578
12 dic 202311,5311,7811,6511,6911,541.099.597
11 dic 202311,3211,8211,6511,7911,637.732.869
08 dic 202311,3211,8111,7211,7811,62726.530
07 dic 202311,2611,7711,6811,7411,58797.855
06 dic 202311,2711,7211,5611,6611,502.201.282
05 dic 202311,1311,6511,3511,5711,421.471.066
04 dic 202311,1111,5511,3911,5111,362.831.128
01 dic 202311,1611,4811,3211,4111,25362.363
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...