Datos historicos de Iberdrola (IBE)

Fecha	Cierre	DIF%	Max	Min	Open	Volumen
18/01/2021	11,8900	-0,21%	11,9150	11,8050	11,8700	5727270
15/01/2021	11,9150	-0,75%	12,0150	11,9000	11,9500	13636311
14/01/2021	12,0050	-0,87%	12,1150	11,9400	12,1150	11205649
13/01/2021	12,1100	0,96%	12,1900	11,8850	11,9450	11353858
12/01/2021	11,9950	-3,34%	12,2650	11,9950	12,2400	14484134
11/01/2021	12,4100	-0,76%	12,4350	12,2300	12,3550	10339423
08/01/2021	12,5050	1,79%	12,5700	12,3050	12,3450	11292949
07/01/2021	12,2850	0,45%	12,4050	12,2200	12,3200	10978508
06/01/2021	12,2300	4,35%	12,2350	11,7750	11,8400	13665722
05/01/2021	11,7200	-1,55%	11,9100	11,7000	11,8500	11364592
04/01/2021	11,9050	1,75%	11,9450	11,7900	11,8000	9271269
31/12/2020	11,7000	-0,34%	11,7650	11,7000	11,7000	2940411
30/12/2020	11,7400	0,00%	11,7900	11,7150	11,7800	8517636
29/12/2020	11,7400	0,47%	11,8300	11,7000	11,7000	7984983
28/12/2020	11,6850	1,87%	11,6900	11,4950	11,5000	6844328
24/12/2020	11,4700	-0,04%	11,4850	11,4300	11,4850	1247598
23/12/2020	11,4750	1,37%	11,5000	11,3300	11,3300	8146508
22/12/2020	11,3200	0,76%	11,3650	11,2250	11,2350	7857888
21/12/2020	11,2350	-1,53%	11,3450	11,1550	11,3100	13309343
18/12/2020	11,4100	0,13%	11,4900	11,3650	11,3800	20337944
17/12/2020	11,3950	1,20%	11,4350	11,2300	11,2500	11024791
16/12/2020	11,2600	0,40%	11,3500	11,1650	11,2650	7573226
15/12/2020	11,2150	-0,62%	11,2850	11,1950	11,2700	12167102
14/12/2020	11,2850	0,31%	11,3650	11,2350	11,2600	6013810
11/12/2020	11,2500	-0,44%	11,3200	11,1350	11,2600	8019323
10/12/2020	11,3000	0,53%	11,3750	11,2450	11,2800	6883909
09/12/2020	11,2400	0,09%	11,2750	11,1750	11,2450	7000362
08/12/2020	11,2300	0,18%	11,2450	11,1500	11,2300	6969660
07/12/2020	11,2100	0,09%	11,2500	11,0050	11,1150	9355325
04/12/2020	11,2000	-0,53%	11,3150	11,1550	11,2450	10510352
03/12/2020	11,2600	-0,35%	11,4000	11,2300	11,3300	8858117
02/12/2020	11,3000	-0,22%	11,3800	11,2150	11,2400	9057221
01/12/2020	11,3250	-1,05%	11,4450	11,2950	11,4400	11107717
30/11/2020	11,4450	-0,22%	11,5350	11,3400	11,3850	18353554
27/11/2020	11,4700	1,55%	11,5000	11,2850	11,3000	12290291
26/11/2020	11,2950	-0,04%	11,3750	11,2850	11,3700	5151564
25/11/2020	11,3000	0,22%	11,3400	11,2050	11,2800	9522854
24/11/2020	11,2750	-0,53%	11,4250	11,1900	11,3800	11638472
23/11/2020	11,3350	-0,96%	11,4500	11,3350	11,4400	7163399
20/11/2020	11,4450	0,75%	11,4950	11,3000	11,3700	12361785
19/11/2020	11,3600	0,26%	11,4500	11,2400	11,2850	9491343
18/11/2020	11,3300	0,18%	11,3550	11,2450	11,2700	12152295
17/11/2020	11,3100	-0,35%	11,4350	11,2200	11,3450	9046398
16/11/2020	11,3500	-0,57%	11,5050	11,3100	11,5000	9631399
13/11/2020	11,4150	-0,26%	11,5250	11,4000	11,4400	10559287
12/11/2020	11,4450	0,79%	11,5650	11,3550	11,3600	15225793
11/11/2020	11,3550	2,67%	11,3850	11,0800	11,0800	14944471
10/11/2020	11,0600	-0,05%	11,1700	10,8500	11,0250	17362854
09/11/2020	11,0650	0,77%	11,3900	10,9350	11,1000	22091816
06/11/2020	10,9800	-0,18%	11,0350	10,8400	10,9800	8669642
05/11/2020	11,0000	3,00%	11,0400	10,7450	10,7700	14946020
04/11/2020	10,6800	0,80%	10,7050	10,2950	10,4150	11326636
03/11/2020	10,5950	2,17%	10,6300	10,3500	10,4700	10106880
02/11/2020	10,3700	2,42%	10,4500	10,1050	10,1600	8996924
30/10/2020	10,1250	-0,93%	10,2800	10,0750	10,1000	12362851
29/10/2020	10,2200	-1,11%	10,3950	10,1300	10,2950	11822466
28/10/2020	10,3350	-2,50%	10,5500	10,2400	10,5050	17982199
27/10/2020	10,6000	-0,75%	10,6950	10,5350	10,6900	10440132
26/10/2020	10,6800	-0,23%	10,7700	10,6500	10,6650	6145153
23/10/2020	10,7050	-0,28%	10,7700	10,6600	10,6950	8017454
22/10/2020	10,7350	-0,42%	10,8050	10,6550	10,7900	1888004
21/10/2020	10,7800	-1,69%	10,9850	10,7050	10,9050	11279969
20/10/2020	10,9650	0,18%	11,0400	10,9300	10,9500	8187949
19/10/2020	10,9450	-1,04%	11,1150	10,8900	11,0650	7377945
16/10/2020	11,0600	0,41%	11,1150	11,0000	11,0400	9797117
15/10/2020	11,0150	-2,26%	11,2250	11,0000	11,2050	13157860
14/10/2020	11,2700	1,12%	11,3150	11,1200	11,1800	6827309
13/10/2020	11,1450	0,68%	11,2600	11,1000	11,1100	10081125
12/10/2020	11,0700	2,50%	11,1100	10,8250	10,8650	9901794
09/10/2020	10,8000	-0,28%	10,8750	10,7050	10,8450	5770715
08/10/2020	10,8300	0,00%	10,9300	10,8100	10,8700	6467101
07/10/2020	10,8300	1,55%	10,8650	10,6800	10,6950	9002736
06/10/2020	10,6650	-0,33%	10,7800	10,6100	10,7250	7883411
05/10/2020	10,7000	-0,14%	10,8000	10,6250	10,7500	6149742
02/10/2020	10,7150	0,19%	10,7150	10,5950	10,6250	9773996
01/10/2020	10,6950	1,76%	10,7200	10,5350	10,6200	9049875
30/09/2020	10,5100	-0,19%	10,6700	10,4850	10,5000	11427153
29/09/2020	10,5300	0,48%	10,6600	10,4600	10,4800	6547382
28/09/2020	10,4800	0,91%	10,5450	10,4200	10,4450	8954246
25/09/2020	10,3850	0,34%	10,3900	10,2050	10,3000	9223828
24/09/2020	10,3500	0,19%	10,4250	10,2450	10,2500	7727526
23/09/2020	10,3300	0,10%	10,4400	10,3250	10,4200	7728456
22/09/2020	10,3200	-0,86%	10,4900	10,3000	10,4550	8181504
21/09/2020	10,4100	-0,38%	10,4950	10,3100	10,4500	13857091
18/09/2020	10,4500	-0,85%	10,5550	10,4500	10,5300	35569645
17/09/2020	10,5400	-0,85%	10,5900	10,4800	10,5300	8187219
16/09/2020	10,6300	-0,42%	10,6800	10,5450	10,6300	10890914
15/09/2020	10,6750	1,18%	10,7350	10,5450	10,5600	9160578
14/09/2020	10,5500	-0,47%	10,6850	10,5350	10,6700	5872798
11/09/2020	10,6000	-0,09%	10,7050	10,5350	10,6500	6172288
10/09/2020	10,6100	-0,14%	10,7000	10,5100	10,6250	7371518
09/09/2020	10,6250	1,29%	10,6800	10,5100	10,5100	7214259
08/09/2020	10,4900	-1,69%	10,6950	10,3950	10,6650	9286195
07/09/2020	10,6700	1,96%	10,7050	10,4500	10,4800	8180106
04/09/2020	10,4650	-2,06%	10,7050	10,4250	10,6150	14173822
03/09/2020	10,6850	-0,14%	10,8950	10,6100	10,7800	10500194
02/09/2020	10,7000	1,42%	10,7500	10,5500	10,5750	9721672
01/09/2020	10,5500	0,00%	10,7050	10,5250	10,6550	8477742
31/08/2020	10,5500	-1,40%	10,8200	10,5200	10,7400	11172631
28/08/2020	10,7000	-0,56%	10,8100	10,6600	10,7800	6129416
27/08/2020	10,7600	-0,60%	10,8800	10,7300	10,8350	8150499
26/08/2020	10,8250	-0,64%	10,8900	10,7950	10,8850	5290739
25/08/2020	10,8950	-0,18%	11,0100	10,8400	10,9550	7162649
24/08/2020	10,9150	0,92%	10,9950	10,8650	10,8950	6946062
21/08/2020	10,8150	0,19%	10,8800	10,7100	10,7800	7437134
20/08/2020	10,7950	-0,28%	10,8100	10,7050	10,7250	7493237
19/08/2020	10,8250	0,19%	10,8450	10,6900	10,8000	5454585
18/08/2020	10,8050	-1,10%	11,1700	10,7750	10,8950	9396685
17/08/2020	10,9250	-0,41%	10,9800	10,8550	10,9500	4309201
14/08/2020	10,9700	-0,90%	11,0300	10,9000	10,9600	6101057
13/08/2020	11,0700	-0,58%	11,1250	10,9750	11,1000	5727825
12/08/2020	11,1350	1,55%	11,1600	10,8850	10,9550	11166589
11/08/2020	10,9650	0,60%	11,0500	10,8800	10,9100	7362691
10/08/2020	10,9000	0,28%	10,9500	10,8300	10,9000	5101298
07/08/2020	10,8700	0,18%	10,8950	10,7550	10,8100	5242201
06/08/2020	10,8500	-0,14%	10,9200	10,7700	10,8650	7086972
05/08/2020	10,8650	-1,23%	11,1200	10,8650	11,0550	8482844
04/08/2020	11,0000	-0,81%	11,1450	10,9300	11,1150	8228592
03/08/2020	11,0900	1,56%	11,1500	10,8600	10,8700	11845046
31/07/2020	10,9200	-0,05%	11,1000	10,9100	10,9750	11349462
30/07/2020	10,9250	-1,53%	11,1050	10,8100	11,0600	10812446
29/07/2020	11,0950	0,27%	11,1400	11,0400	11,1000	6820708
28/07/2020	11,0650	0,59%	11,0900	10,9150	10,9950	6872541
27/07/2020	11,0000	-0,41%	11,1150	10,8950	11,0000	8547753
24/07/2020	11,0450	-0,36%	11,0900	10,8000	10,9050	8528298
23/07/2020	11,0850	-0,23%	11,1850	10,9950	11,1000	11160669
22/07/2020	11,1100	-1,42%	11,2450	11,0600	11,1600	10173254
21/07/2020	11,2700	0,27%	11,5150	11,2600	11,3100	12158188
20/07/2020	11,2400	1,40%	11,2500	11,0600	11,0950	10221705
17/07/2020	11,0850	0,41%	11,1500	11,0300	11,0500	10061120
16/07/2020	11,0400	0,36%	11,0500	10,8050	10,8500	9128108
15/07/2020	11,0000	1,66%	11,0000	10,7450	10,8500	11776788
14/07/2020	10,8200	0,19%	10,8200	10,6000	10,6350	12510781
13/07/2020	10,8000	0,65%	10,8400	10,6850	10,7850	8263235
10/07/2020	10,7300	1,23%	10,7450	10,5550	10,5650	7897808
09/07/2020	10,6000	-1,12%	10,7600	10,5600	10,6950	9339530
08/07/2020	10,7200	-1,06%	10,7750	10,5150	10,5700	12178185
07/07/2020	10,8350	0,14%	10,9050	10,7650	10,8100	11905065
06/07/2020	10,8200	0,84%	10,9450	10,7500	10,8850	8621149
03/07/2020	10,7300	0,09%	10,7900	10,7000	10,7550	7319821
02/07/2020	10,7200	3,47%	10,7350	10,4050	10,4050	13358153
01/07/2020	10,3600	0,39%	10,4950	10,2650	10,3450	9189125
30/06/2020	10,3200	1,38%	10,4550	10,2000	10,2200	15514644
29/06/2020	10,1800	1,39%	10,2250	10,0300	10,0450	10729244
26/06/2020	10,0400	-0,69%	10,2300	10,0150	10,1300	5798247
25/06/2020	10,1100	1,12%	10,1850	9,9040	10,0000	8856250
24/06/2020	9,9980	-2,79%	10,2500	9,9980	10,2350	8196712
23/06/2020	10,2850	1,53%	10,3150	10,1450	10,1900	8821141
22/06/2020	10,1300	-0,59%	10,1350	10,0050	10,0900	8568071
19/06/2020	10,1900	2,29%	10,2450	9,9820	10,0150	28728892
18/06/2020	9,9620	-0,53%	10,0850	9,8660	10,0150	12665986
17/06/2020	10,0150	0,05%	10,1550	9,9460	9,9620	13511516
16/06/2020	10,0100	3,07%	10,0900	9,7620	9,8580	13734883
15/06/2020	9,7120	-0,39%	9,8100	9,4020	9,5000	12161794
12/06/2020	9,7500	0,70%	9,8860	9,6140	9,6900	11083662
11/06/2020	9,6820	-3,04%	9,9960	9,6800	9,9100	14647982
10/06/2020	9,9860	-1,62%	10,2700	9,9860	10,2350	10082870
09/06/2020	10,1500	0,20%	10,1900	9,9700	10,0650	14878393
08/06/2020	10,1300	1,00%	10,1600	9,8760	9,9000	12779374
05/06/2020	10,0300	0,72%	10,1350	9,9300	10,0050	17071604
04/06/2020	9,9580	-1,55%	10,1350	9,9400	10,0250	14265499
03/06/2020	10,1150	1,84%	10,1400	9,8380	9,9760	15470596
02/06/2020	9,9320	2,39%	9,9320	9,6920	9,7660	14520561
01/06/2020	9,7000	0,12%	9,7900	9,6200	9,7500	9861518
29/05/2020	9,6880	0,73%	9,8440	9,5780	9,6120	54949426
28/05/2020	9,6180	0,15%	9,6600	9,5020	9,5900	16937226
27/05/2020	9,6040	3,80%	9,6040	9,2060	9,2180	18185414
26/05/2020	9,2520	1,18%	9,3140	9,1720	9,3000	11606051
25/05/2020	9,1440	1,17%	9,1560	8,9740	9,0700	7186373
22/05/2020	9,0380	1,07%	9,0680	8,7740	8,8200	9115503
21/05/2020	8,9420	-0,40%	9,0040	8,8800	8,9180	6985420
20/05/2020	8,9780	0,76%	9,0860	8,8700	8,9000	12636821
19/05/2020	8,9100	-0,60%	9,0720	8,8180	9,0560	16894878
18/05/2020	8,9640	5,43%	8,9840	8,5500	8,6100	13897282
15/05/2020	8,5020	-0,51%	8,6380	8,4960	8,5500	12663308
14/05/2020	8,5460	-1,70%	8,7120	8,4020	8,6000	15842549
13/05/2020	8,6940	-0,59%	8,7620	8,6000	8,6000	10781028
12/05/2020	8,7460	1,13%	8,8140	8,6480	8,6760	12520193
11/05/2020	8,6480	-1,73%	8,8540	8,6260	8,8140	12348736
08/05/2020	8,8000	-0,43%	8,9040	8,7720	8,8540	6714573
07/05/2020	8,8380	-0,63%	8,9640	8,8120	8,9620	10334333
06/05/2020	8,8940	-0,78%	9,0340	8,8580	8,8840	9025570
05/05/2020	8,9640	0,20%	9,0280	8,8120	8,9700	10578883
04/05/2020	8,9460	-2,12%	9,1300	8,8760	8,9000	17774292
30/04/2020	9,1400	-2,23%	9,3980	9,0860	9,3740	14380768
29/04/2020	9,3480	3,00%	9,3960	8,9060	8,9100	11403661
28/04/2020	9,0760	1,89%	9,0760	8,8400	8,8780	9143627
27/04/2020	8,9080	2,09%	8,9100	8,7720	8,8900	7089418
24/04/2020	8,7260	-1,40%	8,8520	8,6560	8,7000	10718713
23/04/2020	8,8500	-1,60%	9,0700	8,8500	8,9520	6582174
22/04/2020	8,9940	2,86%	8,9940	8,7920	8,8300	10680365
21/04/2020	8,7440	-2,69%	8,9840	8,7440	8,9000	10809085
20/04/2020	8,9860	0,02%	9,0260	8,8360	9,0000	7149495
17/04/2020	8,9840	1,03%	9,1400	8,9100	8,9400	12922946
16/04/2020	8,8920	-0,09%	9,0720	8,8720	9,0320	8254882
15/04/2020	8,9000	-2,03%	9,1040	8,8120	9,0100	19242802
14/04/2020	9,0840	-0,26%	9,2200	8,9600	9,2200	15798597
09/04/2020	9,1080	2,08%	9,1580	8,7800	8,9280	11003934
08/04/2020	8,9220	-1,37%	8,9980	8,7800	8,9460	11639239
07/04/2020	9,0460	-0,44%	9,2200	8,9640	9,1480	12798126
06/04/2020	9,0860	0,40%	9,2340	9,0160	9,1880	10376784
03/04/2020	9,0500	2,98%	9,0580	8,7920	8,8880	18281772
02/04/2020	8,7880	0,21%	8,8660	8,4320	8,7680	16855907
01/04/2020	8,7700	-2,38%	8,9120	8,6880	8,7540	17069542
31/03/2020	8,9840	3,15%	8,9840	8,6620	8,7800	17883041
30/03/2020	8,7100	-1,31%	8,8780	8,5000	8,8020	14214445
27/03/2020	8,8260	-3,07%	9,0100	8,7000	8,8700	18337816
26/03/2020	9,1060	-0,22%	9,1060	8,7500	8,9000	15764097
25/03/2020	9,1260	3,61%	9,2000	8,4140	9,1200	24690219
24/03/2020	8,8080	4,96%	8,8800	8,3440	8,3560	25801001
23/03/2020	8,3920	-3,98%	8,7640	8,2500	8,4340	24606210
20/03/2020	8,7400	-2,13%	9,5000	8,7400	9,2120	44227825
19/03/2020	8,9300	2,48%	9,0140	8,5280	8,7740	24822719
18/03/2020	8,7140	-3,84%	8,9800	8,4560	8,8820	29821715
17/03/2020	9,0620	10,08%	9,2000	8,5200	8,5880	26958763
16/03/2020	8,2320	-3,83%	8,3800	7,7600	8,1360	40839448
13/03/2020	8,5600	5,00%	9,2720	8,2260	8,2820	37648072
12/03/2020	8,1520	-14,06%	9,1620	8,0080	9,0080	56043720
11/03/2020	9,4860	1,61%	9,7940	9,3160	9,7460	30543817
10/03/2020	9,3360	-5,62%	10,1450	9,3360	9,9600	39649603
09/03/2020	9,8920	-6,64%	10,3950	9,7640	9,8900	40767980
06/03/2020	10,5950	-4,20%	10,9300	10,4700	10,9000	26507683
05/03/2020	11,0600	-1,21%	11,2550	10,9250	11,2000	16233027
04/03/2020	11,1950	3,61%	11,2000	10,7150	10,7900	21049346
03/03/2020	10,8050	0,75%	10,9950	10,7400	10,7850	20340650
02/03/2020	10,7250	3,92%	10,7300	10,2450	10,5100	27730158
28/02/2020	10,3200	-4,18%	10,5050	10,1400	10,3900	43512113
27/02/2020	10,7700	-3,88%	11,2850	10,7300	11,0700	28254280
26/02/2020	11,2050	5,11%	11,2150	10,5500	10,6600	27957587
25/02/2020	10,6600	-2,47%	11,0200	10,6600	10,8700	21577317
24/02/2020	10,9300	-2,24%	11,1400	10,8800	10,9350	18839025
21/02/2020	11,1800	1,31%	11,2350	10,9800	10,9900	12656265
20/02/2020	11,0350	-1,65%	11,2950	11,0350	11,1950	13260407
19/02/2020	11,2200	0,94%	11,3450	11,0250	11,0700	13745787
18/02/2020	11,1150	0,50%	11,1400	10,9650	10,9850	12249988
17/02/2020	11,0600	1,89%	11,0650	10,8300	10,8600	9999624
14/02/2020	10,8550	2,50%	10,8650	10,5600	10,5700	15456971
13/02/2020	10,5900	1,53%	10,5950	10,3650	10,4300	11115268
12/02/2020	10,4300	-0,71%	10,6150	10,4200	10,5400	11582885
11/02/2020	10,5050	1,20%	10,5100	10,3400	10,3950	11765993
10/02/2020	10,3800	1,02%	10,3800	10,2200	10,2600	8154047
07/02/2020	10,2750	-1,01%	10,5000	10,2750	10,3250	12258240
06/02/2020	10,3800	1,76%	10,3800	10,1600	10,2000	15548956
05/02/2020	10,2000	2,55%	10,2050	9,9000	9,9500	18702342
04/02/2020	9,9460	0,44%	9,9660	9,8900	9,9160	10494904
03/02/2020	9,9020	0,32%	9,9620	9,8660	9,8980	11972802
31/01/2020	9,8700	-0,30%	9,9480	9,7960	9,9100	12395329
30/01/2020	9,9000	0,30%	10,0100	9,8240	9,8280	14815910
29/01/2020	9,8700	0,22%	9,8980	9,8100	9,8580	12120985
28/01/2020	9,8480	0,45%	9,8860	9,7920	9,8400	10589907
27/01/2020	9,8040	-0,83%	9,9300	9,7940	9,8000	13958148
24/01/2020	9,8860	2,25%	9,8960	9,6920	9,6920	16231323
23/01/2020	9,6680	2,24%	9,6860	9,4400	9,4460	16407120
22/01/2020	9,4560	0,32%	9,4780	9,3980	9,4160	11197555
21/01/2020	9,4260	-0,25%	9,4300	9,3600	9,3840	9540397
20/01/2020	9,4500	0,49%	9,4500	9,3780	9,3800	8226268
17/01/2020	9,4040	0,99%	9,4220	9,3140	9,3200	14676782
16/01/2020	9,3120	1,11%	9,3560	9,2020	9,2260	13841159
15/01/2020	9,2100	1,97%	9,2200	8,9900	9,0140	16314973
14/01/2020	9,0320	0,36%	9,0320	8,9420	9,0100	13348992
13/01/2020	9,0000	0,18%	9,0420	8,9260	8,9820	9991870
10/01/2020	8,9840	1,74%	9,0340	8,8500	8,9120	15470460
09/01/2020	8,8300	-1,71%	8,9020	8,8120	8,8720	13113494
08/01/2020	8,9840	0,34%	9,0080	8,9060	8,9440	13765824
07/01/2020	8,9540	-1,95%	9,1220	8,9540	9,1160	22356704
06/01/2020	9,1320	-0,50%	9,1680	9,0760	9,1240	8172290
03/01/2020	9,1780	-0,46%	9,1940	9,1160	9,1500	11823304
02/01/2020	9,2200	0,44%	9,2620	9,1840	9,2080	9539967
31/12/2019	9,1800	-1,12%	9,2500	9,1740	9,2160	6724758
30/12/2019	9,2840	-0,41%	9,3380	9,2820	9,3000	9077934
27/12/2019	9,3220	0,82%	9,3460	9,2500	9,3000	8673215
24/12/2019	9,2460	-0,37%	9,2840	9,2080	9,2200	2253761
23/12/2019	9,2800	0,13%	9,2800	9,2200	9,2480	7540149
20/12/2019	9,2680	1,62%	9,2680	9,1200	9,1620	24988887
19/12/2019	9,1200	-0,48%	9,2080	9,0840	9,1680	16190630
18/12/2019	9,1640	0,07%	9,2340	9,1460	9,1640	16024346
17/12/2019	9,1580	0,86%	9,1840	9,0740	9,0900	16353411
16/12/2019	9,0800	0,91%	9,1000	9,0240	9,0400	13066257
13/12/2019	8,9980	0,99%	9,0120	8,8540	8,9260	14686684
12/12/2019	8,9100	-0,42%	8,9600	8,8860	8,9500	13995215
11/12/2019	8,9480	1,77%	8,9500	8,7940	8,8140	18210415
10/12/2019	8,7920	-0,02%	8,8220	8,7120	8,8000	9602463
09/12/2019	8,7940	0,25%	8,8180	8,7460	8,7680	8705302
06/12/2019	8,7720	1,25%	8,8180	8,6560	8,7000	8913694
05/12/2019	8,6640	-0,09%	8,7720	8,6640	8,6740	8030360
04/12/2019	8,6720	0,84%	8,7080	8,5820	8,6260	9533511
03/12/2019	8,6000	0,07%	8,6840	8,5660	8,6300	16436152
02/12/2019	8,5940	-3,74%	8,9220	8,5760	8,9180	20943636
29/11/2019	8,9280	0,13%	8,9560	8,9040	8,9060	9159904
28/11/2019	8,9160	-0,13%	8,9700	8,8920	8,9200	4498931
27/11/2019	8,9280	0,36%	8,9780	8,8940	8,9020	12142515
26/11/2019	8,8960	-0,02%	8,8980	8,8100	8,8780	21127893
25/11/2019	8,8980	0,27%	8,9460	8,8540	8,8660	11034117
22/11/2019	8,8740	0,07%	8,9080	8,8420	8,8740	10557059
21/11/2019	8,8680	-0,34%	8,9300	8,8340	8,8760	10574707
20/11/2019	8,8980	-0,18%	8,9600	8,8700	8,8940	9578152
19/11/2019	8,9140	-0,18%	8,9800	8,8980	8,9440	8486146
18/11/2019	8,9300	1,25%	8,9300	8,7840	8,8040	9983987
15/11/2019	8,8200	0,20%	8,8580	8,8020	8,8300	12719674
14/11/2019	8,8020	-0,38%	8,9380	8,8020	8,8380	12919455
13/11/2019	8,8360	-0,36%	8,8600	8,7660	8,8480	16128711
12/11/2019	8,8680	-0,34%	8,9280	8,8640	8,9060	11782192
11/11/2019	8,8980	-0,78%	8,9820	8,8900	8,9500	9425615
08/11/2019	8,9680	1,04%	8,9900	8,8500	8,8580	12500038
07/11/2019	8,8760	-1,90%	9,0480	8,8700	9,0400	19687590
06/11/2019	9,0480	0,09%	9,0480	8,9540	9,0400	11072492
05/11/2019	9,0400	-1,05%	9,1220	9,0260	9,1200	17954310
04/11/2019	9,1360	-0,44%	9,1800	9,1080	9,1800	11040794
01/11/2019	9,1760	-0,35%	9,2600	9,1380	9,2600	9614618
31/10/2019	9,2080	0,88%	9,2580	9,1540	9,1540	17092867
30/10/2019	9,1280	-0,24%	9,1960	9,0800	9,1960	15686942
29/10/2019	9,1500	-0,35%	9,2180	9,0720	9,1940	12959483
28/10/2019	9,1820	-0,37%	9,2040	9,1240	9,1980	9274502
25/10/2019	9,2160	0,13%	9,2460	9,1700	9,2260	8651870
24/10/2019	9,2040	0,79%	9,2480	9,1440	9,1640	11699147
23/10/2019	9,1320	0,29%	9,1560	9,0620	9,0800	9169838
22/10/2019	9,1060	0,51%	9,1200	9,0280	9,0380	8007512
21/10/2019	9,0600	-0,68%	9,1500	9,0300	9,1280	11831090
18/10/2019	9,1220	0,31%	9,1340	9,0440	9,0440	11180408
17/10/2019	9,0940	-0,72%	9,2220	9,0700	9,1500	12685648
16/10/2019	9,1600	0,04%	9,1600	9,0200	9,1500	16589892
15/10/2019	9,1560	-1,06%	9,2640	9,1540	9,2260	15240235
14/10/2019	9,2540	0,43%	9,3000	9,1740	9,2000	7827938
11/10/2019	9,2140	-0,90%	9,2880	9,1640	9,2880	16950270
10/10/2019	9,2980	-0,58%	9,3500	9,2480	9,3460	11192711
09/10/2019	9,3520	0,21%	9,4260	9,3100	9,3500	7764739
08/10/2019	9,3320	-0,98%	9,4640	9,3320	9,4240	11131269
07/10/2019	9,4240	0,38%	9,4480	9,3440	9,3440	10886251
04/10/2019	9,3880	0,95%	9,4220	9,2700	9,3060	11974209
03/10/2019	9,3000	-0,11%	9,3740	9,2680	9,2940	8946538
02/10/2019	9,3100	-1,17%	9,4480	9,3020	9,4460	13322535
01/10/2019	9,4200	-1,22%	9,5780	9,3820	9,5320	10314636
30/09/2019	9,5360	1,25%	9,5400	9,3980	9,4260	12149785
27/09/2019	9,4180	-0,65%	9,5200	9,3920	9,4900	9670916
26/09/2019	9,4800	0,98%	9,4860	9,3620	9,3740	8417172
25/09/2019	9,3880	-0,51%	9,4440	9,3520	9,4280	10723513
24/09/2019	9,4360	0,92%	9,4360	9,3120	9,3520	12632055
23/09/2019	9,3500	0,84%	9,3940	9,2820	9,3500	12843619
20/09/2019	9,2720	-0,64%	9,4460	9,2720	9,3600	53889981
19/09/2019	9,3320	0,13%	9,3540	9,2720	9,3340	9531827
18/09/2019	9,3200	0,54%	9,3440	9,2220	9,2940	15867835
17/09/2019	9,2700	1,25%	9,2960	9,1600	9,1760	16286935
16/09/2019	9,1560	-0,59%	9,2980	9,1560	9,2000	18871481
13/09/2019	9,2100	-1,05%	9,3120	9,2060	9,3080	13297583
12/09/2019	9,3080	1,24%	9,4440	9,1800	9,2320	17454450
11/09/2019	9,1940	-0,02%	9,2540	9,0600	9,2320	15050388
10/09/2019	9,1960	-0,37%	9,2140	9,0760	9,1920	16996319
09/09/2019	9,2300	-2,10%	9,4140	9,1720	9,3880	16333453
06/09/2019	9,4280	-0,11%	9,4480	9,3240	9,4160	13022663
05/09/2019	9,4380	-0,63%	9,5220	9,3980	9,5100	11424354
04/09/2019	9,4980	-0,29%	9,5720	9,4420	9,5500	9870160
03/09/2019	9,5260	0,89%	9,5260	9,4140	9,4140	11560974
02/09/2019	9,4420	0,96%	9,4660	9,3400	9,3500	7119801
30/08/2019	9,3520	-0,04%	9,4380	9,3520	9,3840	10495149
29/08/2019	9,3560	0,43%	9,4060	9,2900	9,2920	8938656
28/08/2019	9,3160	0,13%	9,3280	9,2500	9,2880	7303554
27/08/2019	9,3040	0,45%	9,3060	9,2200	9,2540	15163019
26/08/2019	9,2620	0,02%	9,2980	9,1820	9,2080	5579883
23/08/2019	9,2600	-0,58%	9,3460	9,2420	9,3400	8443319
22/08/2019	9,3140	-0,26%	9,4040	9,2760	9,3380	9522787
21/08/2019	9,3380	0,56%	9,3580	9,2920	9,3000	13650448
20/08/2019	9,2860	-0,13%	9,3440	9,2680	9,2700	10225796
19/08/2019	9,2980	0,56%	9,3640	9,2500	9,3000	10339454
16/08/2019	9,2460	1,27%	9,3160	9,1220	9,1220	18508021
15/08/2019	9,1300	2,29%	9,1300	8,9400	8,9500	18662609
14/08/2019	8,9260	-0,07%	8,9880	8,8540	8,9300	11969871
13/08/2019	8,9320	0,43%	9,0160	8,8640	8,8680	13236529
12/08/2019	8,8940	0,86%	8,9120	8,8040	8,8440	8212584
09/08/2019	8,8180	0,16%	8,8440	8,7340	8,7640	8741124
08/08/2019	8,8040	0,18%	8,8780	8,7600	8,8500	11127584
07/08/2019	8,7880	1,01%	8,8480	8,7240	8,7300	12864106
06/08/2019	8,7000	0,67%	8,7540	8,6240	8,6420	13847250
05/08/2019	8,6420	-0,21%	8,7400	8,6280	8,6700	12310078
02/08/2019	8,6600	0,49%	8,7260	8,5480	8,5660	17435547
01/08/2019	8,6180	0,56%	8,6420	8,5120	8,5220	9124637
31/07/2019	8,5700	0,59%	8,5760	8,4160	8,5200	12335731
30/07/2019	8,5200	-1,37%	8,6580	8,4960	8,6520	12440092
29/07/2019	8,6380	0,54%	8,6580	8,5680	8,5680	7623487
26/07/2019	8,5920	-0,56%	8,6780	8,5820	8,6620	8481545
25/07/2019	8,6400	0,00%	8,7460	8,5680	8,6400	12266967
24/07/2019	8,6400	0,89%	8,6800	8,5860	8,6500	12879188
23/07/2019	8,5640	0,56%	8,5880	8,4760	8,5360	8824197
22/07/2019	8,5160	0,05%	8,5460	8,4620	8,5100	10197915
19/07/2019	8,5120	-1,18%	8,6700	8,5120	8,6440	11766254
18/07/2019	8,6140	0,47%	8,6540	8,5340	8,5380	11007613
17/07/2019	8,5740	0,09%	8,6120	8,5440	8,5660	11074173
16/07/2019	8,5660	0,02%	8,5960	8,5300	8,5660	7297017
15/07/2019	8,5640	0,16%	8,6400	8,5420	8,5700	7975248
12/07/2019	8,5500	-0,49%	8,6020	8,5080	8,6000	9063815
11/07/2019	8,5920	-0,26%	8,6340	8,5520	8,5700	10180445
10/07/2019	8,6140	0,23%	8,6240	8,5040	8,5600	15826779
09/07/2019	8,5940	0,02%	8,6440	8,5500	8,5680	14058767
08/07/2019	8,5920	-0,44%	8,6180	8,5120	8,5700	15730194
05/07/2019	8,6300	-1,17%	8,7640	8,5640	8,7100	18255471
04/07/2019	8,7320	-3,00%	8,8480	8,6800	8,8460	14263502
03/07/2019	9,0020	1,31%	9,0520	8,9220	8,9460	15239833
02/07/2019	8,8860	1,67%	8,9280	8,7580	8,7760	15796181
01/07/2019	8,7400	-0,30%	8,8360	8,6380	8,8360	15444096
28/06/2019	8,7660	-0,11%	8,7740	8,6860	8,7560	19678697
27/06/2019	8,7760	-0,50%	8,8160	8,7420	8,8160	14235523
26/06/2019	8,8200	-0,74%	8,8840	8,8140	8,8800	14381371
25/06/2019	8,8860	-0,65%	8,9400	8,8820	8,8920	18904473
24/06/2019	8,9440	-0,07%	8,9740	8,8700	8,9680	11496040
21/06/2019	8,9500	0,52%	9,0000	8,9060	8,9300	26581203
20/06/2019	8,9040	-0,07%	9,0280	8,8780	9,0000	17811277
19/06/2019	8,9100	-1,74%	9,0500	8,8920	9,0500	13920794
18/06/2019	9,0680	1,89%	9,1260	8,8800	8,9120	17187063
17/06/2019	8,9000	-0,65%	8,9600	8,8660	8,9340	11575579
14/06/2019	8,9580	0,65%	8,9580	8,9100	8,9400	12124830
13/06/2019	8,9000	0,11%	8,9480	8,8660	8,9000	12021399
12/06/2019	8,8900	1,05%	8,8900	8,7680	8,7680	10273820
11/06/2019	8,7980	-0,23%	8,8360	8,7640	8,8180	12252301
10/06/2019	8,8180	-0,59%	8,8780	8,7860	8,8680	7990231
07/06/2019	8,8700	1,05%	8,9080	8,7380	8,7400	13503904
06/06/2019	8,7780	2,02%	8,7780	8,6060	8,6100	18379075
05/06/2019	8,6040	1,75%	8,6080	8,4520	8,4960	12121782
04/06/2019	8,4560	0,36%	8,5180	8,3840	8,4000	13057756
03/06/2019	8,4260	1,35%	8,4260	8,2620	8,2820	11416308
31/05/2019	8,3140	-1,24%	8,4340	8,2860	8,3900	20138174
30/05/2019	8,4180	-0,26%	8,4960	8,3800	8,3920	9677326
29/05/2019	8,4400	-0,42%	8,4480	8,3720	8,4220	13044280
28/05/2019	8,4760	-0,24%	8,5540	8,4580	8,5200	40394684
27/05/2019	8,4960	0,54%	8,5600	8,4420	8,4620	8837178
24/05/2019	8,4500	2,25%	8,4500	8,2620	8,2820	14024590
23/05/2019	8,2640	-0,43%	8,3220	8,2320	8,2540	15317850
22/05/2019	8,3000	1,72%	8,3080	8,1320	8,1740	9220869
21/05/2019	8,1600	-0,17%	8,1940	8,0920	8,1560	8832024
20/05/2019	8,1740	-0,07%	8,2300	8,1240	8,1980	11316297
17/05/2019	8,1800	-0,41%	8,2280	8,1520	8,2000	12001547
16/05/2019	8,2140	0,27%	8,2200	8,1240	8,1600	13316228
15/05/2019	8,1920	0,96%	8,1920	8,0600	8,0980	12003612
14/05/2019	8,1140	0,65%	8,1140	8,0200	8,1000	10679249
13/05/2019	8,0620	0,88%	8,0760	7,9740	8,0200	9988439
10/05/2019	7,9920	1,42%	8,0200	7,8860	7,9000	9397377
09/05/2019	7,8800	-0,43%	7,9520	7,8760	7,8900	10410332
08/05/2019	7,9140	-1,35%	8,0340	7,8920	8,0080	9958245
07/05/2019	8,0220	0,20%	8,1540	7,9740	8,0060	13078926
06/05/2019	8,0060	0,38%	8,0080	7,8500	7,8560	7885494
03/05/2019	7,9760	0,38%	8,0060	7,9200	7,9260	6543452
02/05/2019	7,9460	-1,88%	8,0720	7,9460	8,0720	16378126
30/04/2019	8,0980	2,07%	8,0980	7,9120	7,9620	14332010
29/04/2019	7,9340	-1,37%	8,0000	7,8940	7,9840	10550498
26/04/2019	8,0440	-1,28%	8,1960	7,9920	8,1500	12299664
25/04/2019	8,1480	4,30%	8,1540	7,9000	7,9000	18497066
24/04/2019	7,8120	-0,33%	7,8160	7,7560	7,8080	11199068
23/04/2019	7,8380	0,77%	7,8380	7,7640	7,7800	10947069
18/04/2019	7,7780	0,21%	7,7960	7,6960	7,7620	15478561
17/04/2019	7,7620	0,57%	7,7660	7,6040	7,7060	11845376
16/04/2019	7,7180	-0,92%	7,8100	7,7180	7,7780	10186611
15/04/2019	7,7900	0,46%	7,8080	7,7420	7,7760	9999623
12/04/2019	7,7540	-1,20%	7,8840	7,7540	7,8300	13830915
11/04/2019	7,8480	-1,26%	7,9360	7,8360	7,9300	14579030
10/04/2019	7,9480	0,43%	7,9820	7,9120	7,9200	11695739
09/04/2019	7,9140	0,13%	7,9680	7,8920	7,8980	10476770
08/04/2019	7,9040	-0,48%	7,9720	7,9040	7,9440	9648936
05/04/2019	7,9420	-0,23%	7,9720	7,9040	7,9700	15001301
04/04/2019	7,9600	0,63%	7,9960	7,9060	7,9060	11747679
03/04/2019	7,9100	1,44%	7,9100	7,7680	7,8500	12813984
02/04/2019	7,7980	0,36%	7,8400	7,7680	7,7800	10485983
01/04/2019	7,7700	-0,72%	7,8700	7,7560	7,8500	16455015
29/03/2019	7,8260	0,00%	7,8840	7,8040	7,8680	14378943

Iberdrola

Por qué invertir ahora en Iberdrola y Enagás

Análisis técnico de ACS, IAG, Telefónica o Repsol por Iturralde

Faes Farma anuncia nuevas inversiones y sube con fuerza en bolsa

Audax Renovables adquiere 2 proyectos fotovoltaicos en Toledo