|
IBERDROLA - [Ticker: IBE.MC] | | Last Trade | 6.62 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | +0.03 (+1.00%) | Open | 6.70 | High | 6.70 | Low | 6.61 | Volume | 12,225,141 | Average Volume (3m) | 0 | Yield | | Bid / Ask | N/A | Former Close | 6.59 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | IBE.MC quotes from 2000-01-01 to 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-01-01 | 0 | 3.34 | 3.34 | 3.34 | 3.34 | 00:00:00 | 2003-01-02 | 10,215,300 | 3.26 | 3.34 | 3.26 | 3.34 | 00:00:00 | 2003-01-03 | 88,411,800 | 3.32 | 3.37 | 3.28 | 3.35 | 00:00:00 | 2003-01-06 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | 2003-01-07 | 123,384,800 | 3.35 | 3.37 | 3.33 | 3.35 | 00:00:00 | 2003-01-08 | 11,557,900 | 3.34 | 3.42 | 3.34 | 3.40 | 00:00:00 | 2003-01-09 | 18,788,400 | 3.39 | 3.50 | 3.37 | 3.48 | 00:00:00 | 2003-01-10 | 9,599,800 | 3.46 | 3.49 | 3.39 | 3.44 | 00:00:00 | 2003-01-13 | 34,323,100 | 3.45 | 3.52 | 3.45 | 3.50 | 00:00:00 | 2003-01-14 | 22,538,300 | 3.53 | 3.60 | 3.51 | 3.56 | 00:00:00 | 2003-01-15 | 18,297,500 | 3.57 | 3.57 | 3.53 | 3.56 | 00:00:00 | 2003-01-16 | 11,988,300 | 3.53 | 3.58 | 3.53 | 3.56 | 00:00:00 | 2003-01-17 | 11,305,700 | 3.54 | 3.55 | 3.53 | 3.55 | 00:00:00 | 2003-01-20 | 6,220,800 | 3.53 | 3.56 | 3.53 | 3.55 | 00:00:00 | 2003-01-21 | 16,567,500 | 3.56 | 3.59 | 3.55 | 3.57 | 00:00:00 | 2003-01-22 | 91,837,600 | 3.55 | 3.58 | 3.51 | 3.54 | 00:00:00 | 2003-01-23 | 12,842,600 | 3.56 | 3.57 | 3.49 | 3.51 | 00:00:00 | 2003-01-24 | 12,426,200 | 3.51 | 3.54 | 3.49 | 3.51 | 00:00:00 | 2003-01-27 | 0 | 3.51 | 3.51 | 3.51 | 3.51 | 00:00:00 | 2003-01-28 | 20,925,100 | 3.45 | 3.45 | 3.30 | 3.33 | 00:00:00 | 2003-01-29 | 36,973,000 | 3.32 | 3.41 | 3.21 | 3.37 | 00:00:00 | 2003-01-30 | 10,508,300 | 3.35 | 3.43 | 3.35 | 3.41 | 00:00:00 | 2003-01-31 | 16,205,900 | 3.34 | 3.44 | 3.33 | 3.42 | 00:00:00 | 2003-02-03 | 20,534,400 | 3.42 | 3.46 | 3.38 | 3.44 | 00:00:00 | 2003-02-04 | 7,882,000 | 3.41 | 3.44 | 3.36 | 3.40 | 00:00:00 | 2003-02-05 | 10,478,900 | 3.39 | 3.44 | 3.34 | 3.44 | 00:00:00 | 2003-02-06 | 15,887,200 | 3.39 | 3.49 | 3.39 | 3.48 | 00:00:00 | 2003-02-07 | 13,355,400 | 3.48 | 3.48 | 3.41 | 3.43 | 00:00:00 | 2003-02-10 | 9,677,500 | 3.41 | 3.47 | 3.37 | 3.46 | 00:00:00 | 2003-02-11 | 14,596,500 | 3.49 | 3.50 | 3.46 | 3.50 | 00:00:00 | 2003-02-12 | 7,220,700 | 3.48 | 3.49 | 3.46 | 3.48 | 00:00:00 | 2003-02-13 | 10,740,500 | 3.44 | 3.50 | 3.44 | 3.47 | 00:00:00 | 2003-02-14 | 11,679,600 | 3.49 | 3.50 | 3.44 | 3.47 | 00:00:00 | 2003-02-17 | 7,606,600 | 3.52 | 3.54 | 3.49 | 3.50 | 00:00:00 | 2003-02-18 | 15,627,000 | 3.49 | 3.61 | 3.48 | 3.60 | 00:00:00 | 2003-02-19 | 16,695,600 | 3.57 | 3.62 | 3.54 | 3.55 | 00:00:00 | 2003-02-20 | 10,403,900 | 3.58 | 3.60 | 3.50 | 3.55 | 00:00:00 | 2003-02-21 | 14,676,700 | 3.56 | 3.57 | 3.53 | 3.56 | 00:00:00 | 2003-02-24 | 11,550,400 | 3.58 | 3.61 | 3.55 | 3.58 | 00:00:00 | 2003-02-25 | 28,469,300 | 3.56 | 3.69 | 3.55 | 3.60 | 00:00:00 | 2003-02-26 | 22,373,700 | 3.62 | 3.64 | 3.50 | 3.55 | 00:00:00 | 2003-02-27 | 23,474,200 | 3.57 | 3.57 | 3.46 | 3.55 | 00:00:00 | 2003-02-28 | 20,629,400 | 3.54 | 3.56 | 3.51 | 3.56 | 00:00:00 | 2003-03-03 | 40,124,700 | 3.53 | 3.59 | 3.51 | 3.54 | 00:00:00 | 2003-03-04 | 24,779,700 | 3.55 | 3.55 | 3.46 | 3.50 | 00:00:00 | 2003-03-05 | 14,177,100 | 3.48 | 3.56 | 3.45 | 3.53 | 00:00:00 | 2003-03-06 | 15,240,100 | 3.53 | 3.57 | 3.50 | 3.54 | 00:00:00 | 2003-03-07 | 17,748,700 | 3.52 | 3.57 | 3.51 | 3.56 | 00:00:00 | 2003-03-10 | 62,946,400 | 3.74 | 3.74 | 3.60 | 3.60 | 00:00:00 | 2003-03-11 | 42,418,100 | 3.62 | 3.65 | 3.54 | 3.59 | 00:00:00 | 2003-03-12 | 35,093,500 | 3.62 | 3.70 | 3.59 | 3.62 | 00:00:00 | 2003-03-13 | 38,755,200 | 3.56 | 3.74 | 3.56 | 3.74 | 00:00:00 | 2003-03-14 | 19,326,100 | 3.74 | 3.74 | 3.65 | 3.71 | 00:00:00 | 2003-03-17 | 22,865,200 | 3.62 | 3.78 | 3.62 | 3.75 | 00:00:00 | 2003-03-18 | 19,684,100 | 3.76 | 3.79 | 3.70 | 3.71 | 00:00:00 | 2003-03-19 | 9,157,100 | 3.75 | 3.75 | 3.71 | 3.72 | 00:00:00 | 2003-03-20 | 9,573,800 | 3.70 | 3.72 | 3.68 | 3.68 | 00:00:00 | 2003-03-21 | 21,451,800 | 3.71 | 3.72 | 3.68 | 3.71 | 00:00:00 | 2003-03-24 | 45,918,600 | 3.70 | 3.70 | 3.62 | 3.64 | 00:00:00 | 2003-03-25 | 25,919,100 | 3.63 | 3.80 | 3.63 | 3.75 | 00:00:00 | 2003-03-26 | 22,422,500 | 3.75 | 3.81 | 3.73 | 3.75 | 00:00:00 | 2003-03-27 | 9,808,300 | 3.74 | 3.78 | 3.69 | 3.76 | 00:00:00 | 2003-03-28 | 10,632,900 | 3.74 | 3.74 | 3.69 | 3.74 | 00:00:00 | 2003-03-31 | 22,138,000 | 3.74 | 3.78 | 3.70 | 3.73 | 00:00:00 | 2003-04-01 | 11,786,400 | 3.76 | 3.77 | 3.71 | 3.76 | 00:00:00 | 2003-04-02 | 14,462,600 | 3.80 | 3.85 | 3.78 | 3.81 | 00:00:00 | 2003-04-03 | 20,493,600 | 3.81 | 3.87 | 3.81 | 3.85 | 00:00:00 | 2003-04-04 | 13,593,900 | 3.84 | 3.87 | 3.78 | 3.79 | 00:00:00 | 2003-04-07 | 15,069,600 | 3.81 | 3.86 | 3.76 | 3.78 | 00:00:00 | 2003-04-08 | 15,475,800 | 3.76 | 3.82 | 3.75 | 3.78 | 00:00:00 | 2003-04-09 | 17,485,900 | 3.80 | 3.81 | 3.73 | 3.75 | 00:00:00 | 2003-04-10 | 12,989,600 | 3.74 | 3.80 | 3.73 | 3.78 | 00:00:00 | 2003-04-11 | 7,343,800 | 3.78 | 3.80 | 3.74 | 3.76 | 00:00:00 | 2003-04-14 | 7,829,400 | 3.76 | 3.78 | 3.74 | 3.74 | 00:00:00 | 2003-04-15 | 10,979,100 | 3.75 | 3.78 | 3.74 | 3.75 | 00:00:00 | 2003-04-16 | 8,737,300 | 3.77 | 3.79 | 3.75 | 3.77 | 00:00:00 | 2003-04-17 | 5,967,300 | 3.75 | 3.79 | 3.75 | 3.76 | 00:00:00 | 2003-04-18 | 0 | 3.76 | 3.76 | 3.76 | 3.76 | 00:00:00 | 2003-04-21 | 0 | 3.76 | 3.76 | 3.76 | 3.76 | 00:00:00 | 2003-04-22 | 8,770,900 | 3.75 | 3.80 | 3.74 | 3.78 | 00:00:00 | 2003-04-23 | 13,716,000 | 3.80 | 3.81 | 3.74 | 3.77 | 00:00:00 | 2003-04-24 | 15,380,800 | 3.78 | 3.79 | 3.71 | 3.72 | 00:00:00 | 2003-04-25 | 13,752,000 | 3.70 | 3.76 | 3.70 | 3.71 | 00:00:00 | 2003-04-28 | 10,752,900 | 3.72 | 3.76 | 3.70 | 3.72 | 00:00:00 | 2003-04-29 | 19,289,400 | 3.75 | 3.77 | 3.73 | 3.75 | 00:00:00 | 2003-04-30 | 37,827,900 | 3.63 | 3.69 | 3.60 | 3.61 | 00:00:00 | 2003-05-01 | 0 | 3.61 | 3.61 | 3.61 | 3.61 | 00:00:00 | 2003-05-02 | 18,563,500 | 3.60 | 3.61 | 3.57 | 3.61 | 00:00:00 | 2003-05-05 | 14,189,700 | 3.60 | 3.63 | 3.55 | 3.56 | 00:00:00 | 2003-05-06 | 19,770,600 | 3.59 | 3.62 | 3.54 | 3.61 | 00:00:00 | 2003-05-07 | 19,606,500 | 3.57 | 3.61 | 3.53 | 3.54 | 00:00:00 | 2003-05-08 | 20,702,700 | 3.54 | 3.58 | 3.52 | 3.54 | 00:00:00 | 2003-05-09 | 22,875,900 | 3.55 | 3.66 | 3.53 | 3.64 | 00:00:00 | 2003-05-12 | 19,896,900 | 3.64 | 3.65 | 3.58 | 3.63 | 00:00:00 | 2003-05-13 | 14,048,800 | 3.64 | 3.65 | 3.59 | 3.65 | 00:00:00 | 2003-05-14 | 18,465,800 | 3.63 | 3.69 | 3.63 | 3.63 | 00:00:00 | 2003-05-15 | 8,924,800 | 3.64 | 3.69 | 3.62 | 3.67 | 00:00:00 | 2003-05-16 | 9,780,500 | 3.66 | 3.70 | 3.65 | 3.69 | 00:00:00 | 2003-05-19 | 11,182,600 | 3.68 | 3.68 | 3.63 | 3.65 | 00:00:00 | 2003-05-20 | 12,699,800 | 3.65 | 3.70 | 3.63 | 3.68 | 00:00:00 | 2003-05-21 | 13,051,200 | 3.67 | 3.67 | 3.62 | 3.65 | 00:00:00 | 2003-05-22 | 30,477,300 | 3.65 | 3.69 | 3.63 | 3.69 | 00:00:00 | 2003-05-23 | 26,865,800 | 3.69 | 3.70 | 3.66 | 3.70 | 00:00:00 | 2003-05-26 | 5,483,400 | 3.69 | 3.72 | 3.66 | 3.66 | 00:00:00 | 2003-05-27 | 27,650,500 | 3.67 | 3.72 | 3.66 | 3.70 | 00:00:00 | 2003-05-28 | 37,563,800 | 3.72 | 3.75 | 3.70 | 3.71 | 00:00:00 | 2003-05-29 | 13,948,300 | 3.70 | 3.73 | 3.69 | 3.70 | 00:00:00 | 2003-05-30 | 18,176,900 | 3.69 | 3.71 | 3.67 | 3.71 | 00:00:00 | 2003-06-02 | 32,822,200 | 3.72 | 3.75 | 3.67 | 3.70 | 00:00:00 | 2003-06-03 | 12,937,600 | 3.70 | 3.72 | 3.65 | 3.68 | 00:00:00 | 2003-06-04 | 21,030,200 | 3.71 | 3.73 | 3.69 | 3.73 | 00:00:00 | 2003-06-05 | 36,040,900 | 3.73 | 3.74 | 3.67 | 3.70 | 00:00:00 | 2003-06-06 | 43,722,200 | 3.72 | 3.72 | 3.67 | 3.72 | 00:00:00 | 2003-06-09 | 17,568,600 | 3.71 | 3.72 | 3.66 | 3.68 | 00:00:00 | 2003-06-10 | 8,640,600 | 3.68 | 3.70 | 3.65 | 3.67 | 00:00:00 | 2003-06-11 | 28,284,600 | 3.69 | 3.69 | 3.64 | 3.66 | 00:00:00 | 2003-06-12 | 29,592,800 | 3.65 | 3.69 | 3.64 | 3.69 | 00:00:00 | 2003-06-13 | 11,315,500 | 3.69 | 3.74 | 3.67 | 3.70 | 00:00:00 | 2003-06-16 | 22,505,200 | 3.70 | 3.76 | 3.69 | 3.75 | 00:00:00 | 2003-06-17 | 71,791,100 | 3.77 | 3.80 | 3.75 | 3.79 | 00:00:00 | 2003-06-18 | 36,362,900 | 3.80 | 3.82 | 3.78 | 3.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|