|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 31,781,900 | 8.77 | 8.80 | 8.64 | 8.67 | 00:00:00 | | 2007-02-22 | 31,449,500 | 8.72 | 8.74 | 8.65 | 8.68 | 00:00:00 | | 2007-02-23 | 24,424,300 | 8.71 | 8.71 | 8.59 | 8.62 | 00:00:00 | | 2007-02-26 | 21,463,500 | 8.69 | 8.78 | 8.65 | 8.75 | 00:00:00 | | 2007-02-27 | 32,332,600 | 8.68 | 8.72 | 8.42 | 8.44 | 00:00:00 | | 2007-02-28 | 48,022,300 | 8.29 | 8.43 | 8.20 | 8.29 | 00:00:00 | | 2007-03-01 | 47,076,300 | 8.36 | 8.45 | 8.00 | 8.15 | 00:00:00 | | 2007-03-02 | 35,137,400 | 8.25 | 8.27 | 8.06 | 8.19 | 00:00:00 | | 2007-03-05 | 26,869,800 | 8.00 | 8.13 | 7.97 | 8.07 | 00:00:00 | | 2007-03-06 | 27,015,900 | 8.24 | 8.24 | 8.08 | 8.12 | 00:00:00 | | 2007-03-07 | 35,801,100 | 8.16 | 8.16 | 8.10 | 8.12 | 00:00:00 | | 2007-03-08 | 41,345,300 | 8.20 | 8.31 | 8.14 | 8.29 | 00:00:00 | | 2007-03-09 | 29,539,900 | 8.28 | 8.39 | 8.25 | 8.32 | 00:00:00 | | 2007-03-12 | 38,809,800 | 8.29 | 8.37 | 8.17 | 8.20 | 00:00:00 | | 2007-03-13 | 40,152,100 | 8.26 | 8.29 | 8.16 | 8.16 | 00:00:00 | | 2007-03-14 | 60,764,100 | 8.05 | 8.31 | 8.02 | 8.11 | 00:00:00 | | 2007-03-15 | 53,378,400 | 8.19 | 8.38 | 8.18 | 8.38 | 00:00:00 | | 2007-03-16 | 93,858,400 | 8.38 | 8.44 | 8.35 | 8.36 | 00:00:00 | | 2007-03-19 | 41,941,800 | 8.44 | 8.58 | 8.38 | 8.57 | 00:00:00 | | 2007-03-20 | 56,891,600 | 8.60 | 8.73 | 8.53 | 8.65 | 00:00:00 | | 2007-03-21 | 32,695,600 | 8.68 | 8.68 | 8.60 | 8.65 | 00:00:00 | | 2007-03-22 | 34,650,300 | 8.71 | 8.74 | 8.63 | 8.70 | 00:00:00 | | 2007-03-23 | 60,952,000 | 8.88 | 8.90 | 8.74 | 8.87 | 00:00:00 | | 2007-03-26 | 44,242,200 | 8.90 | 8.93 | 8.79 | 8.84 | 00:00:00 | | 2007-03-27 | 24,268,100 | 8.93 | 8.93 | 8.86 | 8.91 | 00:00:00 | | 2007-03-28 | 23,062,600 | 8.92 | 8.95 | 8.87 | 8.90 | 00:00:00 | | 2007-03-29 | 23,968,600 | 8.91 | 8.94 | 8.89 | 8.92 | 00:00:00 | | 2007-03-30 | 49,906,200 | 8.89 | 8.93 | 8.79 | 8.85 | 00:00:00 | | 2007-04-02 | 27,882,300 | 8.85 | 9.05 | 8.82 | 9.03 | 00:00:00 | | 2007-04-03 | 37,537,200 | 9.12 | 9.29 | 9.10 | 9.25 | 00:00:00 | | 2007-04-04 | 32,577,400 | 9.34 | 9.37 | 9.15 | 9.24 | 00:00:00 | | 2007-04-05 | 20,483,500 | 9.25 | 9.29 | 9.19 | 9.29 | 00:00:00 | | 2007-04-06 | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 00:00:00 | | 2007-04-09 | 0 | 9.29 | 9.29 | 9.29 | 9.29 | 00:00:00 | | 2007-04-10 | 22,201,500 | 9.32 | 9.32 | 9.14 | 9.22 | 00:00:00 | | 2007-04-11 | 36,517,400 | 9.22 | 9.23 | 9.02 | 9.08 | 00:00:00 | | 2007-04-12 | 30,399,300 | 9.08 | 9.10 | 8.96 | 9.01 | 00:00:00 | | 2007-04-13 | 19,749,000 | 8.98 | 9.12 | 8.98 | 9.03 | 00:00:00 | | 2007-04-16 | 47,620,900 | 9.09 | 9.10 | 8.98 | 8.99 | 00:00:00 | | 2007-04-17 | 46,579,500 | 8.98 | 9.09 | 8.90 | 9.02 | 00:00:00 | | 2007-04-18 | 38,534,100 | 8.98 | 9.04 | 8.93 | 9.00 | 00:00:00 | | 2007-04-19 | 76,595,100 | 8.91 | 9.17 | 8.87 | 9.15 | 00:00:00 | | 2007-04-20 | 127,265,600 | 9.15 | 9.72 | 9.12 | 9.61 | 00:00:00 | | 2007-04-23 | 48,622,500 | 9.60 | 9.67 | 9.24 | 9.34 | 00:00:00 | | 2007-04-24 | 152,208,200 | 9.37 | 9.53 | 9.20 | 9.27 | 00:00:00 | | 2007-04-25 | 62,841,400 | 9.25 | 9.29 | 9.14 | 9.18 | 00:00:00 | | 2007-04-26 | 136,628,900 | 9.30 | 9.30 | 9.15 | 9.20 | 00:00:00 | | 2007-04-27 | 62,119,900 | 9.24 | 9.24 | 9.10 | 9.14 | 00:00:00 | | 2007-04-30 | 63,802,400 | 9.25 | 9.27 | 9.09 | 9.12 | 00:00:00 | | 2007-05-01 | 0 | 9.12 | 9.12 | 9.12 | 9.12 | 00:00:00 | | 2007-05-02 | 94,375,900 | 9.15 | 9.20 | 9.07 | 9.12 | 00:00:00 | | 2007-05-03 | 56,991,200 | 9.16 | 9.18 | 8.98 | 9.18 | 00:00:00 | | 2007-05-04 | 49,907,800 | 9.20 | 9.29 | 9.15 | 9.26 | 00:00:00 | | 2007-05-07 | 37,188,600 | 9.30 | 9.48 | 9.27 | 9.48 | 00:00:00 | | 2007-05-08 | 101,080,100 | 9.61 | 9.61 | 9.35 | 9.38 | 00:00:00 | | 2007-05-09 | 30,374,800 | 9.41 | 9.44 | 9.24 | 9.34 | 00:00:00 | | 2007-05-10 | 76,782,400 | 9.40 | 9.60 | 9.29 | 9.46 | 00:00:00 | | 2007-05-11 | 70,967,600 | 9.34 | 9.62 | 9.34 | 9.62 | 00:00:00 | | 2007-05-14 | 44,917,000 | 9.74 | 9.74 | 9.64 | 9.72 | 00:00:00 | | 2007-05-15 | 53,449,400 | 9.69 | 9.84 | 9.63 | 9.77 | 00:00:00 | | 2007-05-16 | 85,990,700 | 9.79 | 10.05 | 9.76 | 10.04 | 00:00:00 | | 2007-05-17 | 73,310,800 | 10.10 | 10.28 | 10.06 | 10.28 | 00:00:00 | | 2007-05-18 | 83,982,100 | 10.43 | 10.46 | 10.15 | 10.22 | 00:00:00 | | 2007-05-21 | 34,388,600 | 10.21 | 10.27 | 10.09 | 10.27 | 00:00:00 | | 2007-05-22 | 46,405,600 | 10.24 | 10.35 | 10.17 | 10.34 | 00:00:00 | | 2007-05-23 | 47,467,700 | 10.35 | 10.48 | 10.32 | 10.45 | 00:00:00 | | 2007-05-24 | 54,220,000 | 10.38 | 10.44 | 10.32 | 10.37 | 00:00:00 | | 2007-05-25 | 35,274,100 | 10.32 | 10.43 | 10.29 | 10.37 | 00:00:00 | | 2007-05-28 | 7,037,500 | 10.37 | 10.41 | 10.36 | 10.38 | 00:00:00 | | 2007-05-29 | 21,090,400 | 10.38 | 10.44 | 10.37 | 10.40 | 00:00:00 | | 2007-05-30 | 32,542,700 | 10.31 | 10.57 | 10.31 | 10.52 | 00:00:00 | | 2007-05-31 | 150,342,700 | 10.85 | 10.96 | 10.63 | 10.73 | 00:00:00 | | 2007-06-01 | 0 | 10.73 | 10.73 | 10.73 | 10.73 | 00:00:00 | | 2007-06-04 | 37,824,100 | 11.31 | 11.42 | 11.14 | 11.29 | 00:00:00 | | 2007-06-05 | 30,154,300 | 11.27 | 11.40 | 11.07 | 11.09 | 00:00:00 | | 2007-06-06 | 48,435,400 | 10.98 | 11.02 | 10.63 | 10.63 | 00:00:00 | | 2007-06-07 | 69,882,200 | 10.68 | 10.85 | 10.50 | 10.55 | 00:00:00 | | 2007-06-08 | 47,137,600 | 10.50 | 10.80 | 10.44 | 10.71 | 00:00:00 | | 2007-06-11 | 47,495,600 | 10.82 | 10.92 | 10.73 | 10.91 | 00:00:00 | | 2007-06-12 | 127,659,300 | 10.93 | 10.99 | 10.81 | 10.85 | 00:00:00 | | 2007-06-13 | 56,940,500 | 10.78 | 10.98 | 10.71 | 10.98 | 00:00:00 | | 2007-06-14 | 27,706,300 | 11.07 | 11.17 | 10.99 | 11.14 | 00:00:00 | | 2007-06-15 | 115,498,400 | 11.18 | 11.39 | 11.09 | 11.30 | 00:00:00 | | 2007-06-18 | 85,037,800 | 11.25 | 11.34 | 11.10 | 11.18 | 00:00:00 | | 2007-06-19 | 75,608,000 | 11.23 | 11.26 | 10.97 | 11.08 | 00:00:00 | | 2007-06-20 | 57,723,800 | 11.07 | 11.19 | 10.93 | 10.98 | 00:00:00 | | 2007-06-21 | 51,021,200 | 10.88 | 10.92 | 10.70 | 10.72 | 00:00:00 | | 2007-06-22 | 72,677,000 | 10.74 | 10.80 | 10.53 | 10.64 | 00:00:00 | | 2007-06-25 | 42,242,600 | 10.53 | 10.76 | 10.47 | 10.71 | 00:00:00 | | 2007-06-26 | 101,475,600 | 10.60 | 10.60 | 10.30 | 10.30 | 00:00:00 | | 2007-06-27 | 89,003,700 | 10.08 | 10.24 | 10.03 | 10.20 | 00:00:00 | | 2007-06-28 | 102,787,200 | 10.27 | 10.32 | 10.14 | 10.23 | 00:00:00 | | 2007-06-29 | 65,935,100 | 10.23 | 10.38 | 10.13 | 10.38 | 00:00:00 | | 2007-07-02 | 46,354,200 | 10.21 | 10.21 | 9.92 | 10.11 | 00:00:00 | | 2007-07-03 | 51,091,700 | 10.23 | 10.27 | 10.18 | 10.24 | 00:00:00 | | 2007-07-04 | 55,242,600 | 10.25 | 10.31 | 10.18 | 10.24 | 00:00:00 | | 2007-07-05 | 71,165,600 | 10.20 | 10.23 | 9.99 | 10.00 | 00:00:00 | | 2007-07-06 | 34,822,600 | 9.99 | 10.19 | 9.93 | 10.19 | 00:00:00 | | 2007-07-09 | 33,935,000 | 10.23 | 10.29 | 10.05 | 10.05 | 00:00:00 | | 2007-07-10 | 38,721,200 | 10.02 | 10.10 | 9.96 | 10.00 | 00:00:00 | | 2007-07-11 | 52,818,900 | 9.93 | 9.94 | 9.76 | 9.83 | 00:00:00 | | 2007-07-12 | 39,366,400 | 9.84 | 10.04 | 9.79 | 10.04 | 00:00:00 | | 2007-07-13 | 29,220,700 | 10.15 | 10.22 | 10.06 | 10.12 | 00:00:00 | | 2007-07-16 | 25,639,700 | 10.18 | 10.26 | 10.10 | 10.22 | 00:00:00 | | 2007-07-17 | 61,195,400 | 10.23 | 10.39 | 10.19 | 10.36 | 00:00:00 | | 2007-07-18 | 27,747,600 | 10.32 | 10.44 | 10.26 | 10.31 | 00:00:00 | | 2007-07-19 | 83,583,800 | 10.37 | 10.66 | 10.37 | 10.48 | 00:00:00 | | 2007-07-20 | 65,726,400 | 10.56 | 10.64 | 10.31 | 10.36 | 00:00:00 | | 2007-07-23 | 19,427,800 | 10.36 | 10.52 | 10.31 | 10.48 | 00:00:00 | | 2007-07-24 | 27,334,200 | 10.46 | 10.58 | 10.33 | 10.37 | 00:00:00 | | 2007-07-25 | 37,422,300 | 10.41 | 10.61 | 10.28 | 10.50 | 00:00:00 | | 2007-07-26 | 41,727,800 | 10.59 | 10.66 | 10.18 | 10.20 | 00:00:00 | | 2007-07-27 | 55,125,900 | 10.03 | 10.25 | 9.98 | 10.15 | 00:00:00 | | 2007-07-30 | 29,505,400 | 10.15 | 10.23 | 10.01 | 10.06 | 00:00:00 | | 2007-07-31 | 32,618,400 | 10.12 | 10.31 | 10.09 | 10.31 | 00:00:00 | | 2007-08-01 | 30,018,900 | 10.07 | 10.23 | 10.04 | 10.09 | 00:00:00 | | 2007-08-02 | 28,408,500 | 10.11 | 10.22 | 10.09 | 10.14 | 00:00:00 | | 2007-08-03 | 41,028,800 | 10.14 | 10.19 | 10.01 | 10.01 | 00:00:00 | | 2007-08-06 | 22,273,300 | 9.98 | 10.06 | 9.88 | 9.93 | 00:00:00 | | 2007-08-07 | 14,698,600 | 10.01 | 10.09 | 9.96 | 10.08 | 00:00:00 | | 2007-08-08 | 56,889,200 | 10.11 | 10.61 | 10.07 | 10.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
