|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-08 | 56,889,200 | 10.11 | 10.61 | 10.07 | 10.51 | 00:00:00 | | 2007-08-09 | 26,385,200 | 10.52 | 10.60 | 10.27 | 10.30 | 00:00:00 | | 2007-08-10 | 25,612,900 | 10.10 | 10.29 | 10.02 | 10.07 | 00:00:00 | | 2007-08-13 | 16,727,100 | 10.10 | 10.30 | 10.10 | 10.24 | 00:00:00 | | 2007-08-14 | 19,731,600 | 10.13 | 10.29 | 10.11 | 10.14 | 00:00:00 | | 2007-08-15 | 14,666,200 | 10.02 | 10.16 | 10.00 | 10.11 | 00:00:00 | | 2007-08-16 | 47,316,400 | 9.91 | 10.03 | 9.73 | 9.74 | 00:00:00 | | 2007-08-17 | 44,515,600 | 9.63 | 9.93 | 9.50 | 9.76 | 00:00:00 | | 2007-08-20 | 17,083,900 | 9.75 | 9.88 | 9.71 | 9.82 | 00:00:00 | | 2007-08-21 | 22,671,500 | 9.82 | 9.87 | 9.60 | 9.81 | 00:00:00 | | 2007-08-22 | 20,846,200 | 9.86 | 9.95 | 9.85 | 9.88 | 00:00:00 | | 2007-08-23 | 19,247,100 | 9.98 | 9.98 | 9.85 | 9.90 | 00:00:00 | | 2007-08-24 | 14,568,800 | 9.81 | 10.00 | 9.81 | 9.98 | 00:00:00 | | 2007-08-27 | 10,584,600 | 10.01 | 10.02 | 9.89 | 9.93 | 00:00:00 | | 2007-08-28 | 30,202,600 | 9.88 | 9.92 | 9.81 | 9.83 | 00:00:00 | | 2007-08-29 | 20,920,100 | 9.75 | 9.93 | 9.73 | 9.86 | 00:00:00 | | 2007-08-30 | 32,307,600 | 9.93 | 10.09 | 9.83 | 10.05 | 00:00:00 | | 2007-08-31 | 39,095,400 | 10.14 | 10.28 | 10.07 | 10.18 | 00:00:00 | | 2007-09-03 | 10,939,300 | 10.22 | 10.24 | 10.10 | 10.19 | 00:00:00 | | 2007-09-04 | 14,092,700 | 10.11 | 10.22 | 10.03 | 10.18 | 00:00:00 | | 2007-09-05 | 24,650,100 | 10.18 | 10.18 | 9.85 | 9.89 | 00:00:00 | | 2007-09-06 | 25,072,300 | 9.91 | 9.96 | 9.67 | 9.83 | 00:00:00 | | 2007-09-07 | 30,743,100 | 9.77 | 9.84 | 9.50 | 9.59 | 00:00:00 | | 2007-09-10 | 61,735,400 | 9.60 | 9.71 | 9.48 | 9.52 | 00:00:00 | | 2007-09-11 | 23,947,100 | 9.59 | 9.67 | 9.53 | 9.62 | 00:00:00 | | 2007-09-12 | 33,443,600 | 9.56 | 9.61 | 9.46 | 9.55 | 00:00:00 | | 2007-09-13 | 48,104,300 | 9.51 | 9.59 | 9.36 | 9.55 | 00:00:00 | | 2007-09-14 | 23,381,400 | 9.52 | 9.55 | 9.39 | 9.45 | 00:00:00 | | 2007-09-17 | 52,457,000 | 9.41 | 9.60 | 9.34 | 9.46 | 00:00:00 | | 2007-09-18 | 32,098,700 | 9.31 | 9.74 | 9.31 | 9.72 | 00:00:00 | | 2007-09-19 | 37,349,300 | 9.93 | 10.00 | 9.82 | 9.97 | 00:00:00 | | 2007-09-20 | 31,715,000 | 9.93 | 10.05 | 9.81 | 10.01 | 00:00:00 | | 2007-09-21 | 65,151,100 | 10.03 | 10.14 | 9.98 | 10.08 | 00:00:00 | | 2007-09-24 | 52,095,900 | 10.15 | 10.23 | 10.10 | 10.19 | 00:00:00 | | 2007-09-25 | 32,930,000 | 10.19 | 10.24 | 10.03 | 10.06 | 00:00:00 | | 2007-09-26 | 22,430,600 | 10.15 | 10.33 | 10.11 | 10.29 | 00:00:00 | | 2007-09-27 | 29,251,700 | 10.38 | 10.46 | 10.31 | 10.33 | 00:00:00 | | 2007-09-28 | 20,999,300 | 10.35 | 10.37 | 10.20 | 10.30 | 00:00:00 | | 2007-10-01 | 26,817,300 | 10.30 | 10.38 | 10.22 | 10.34 | 00:00:00 | | 2007-10-02 | 22,732,200 | 10.37 | 10.39 | 10.31 | 10.39 | 00:00:00 | | 2007-10-03 | 24,193,800 | 10.36 | 10.43 | 10.27 | 10.38 | 00:00:00 | | 2007-10-04 | 16,989,800 | 10.37 | 10.41 | 10.30 | 10.35 | 00:00:00 | | 2007-10-05 | 19,506,700 | 10.34 | 10.52 | 10.28 | 10.51 | 00:00:00 | | 2007-10-08 | 11,390,200 | 10.60 | 10.65 | 10.48 | 10.51 | 00:00:00 | | 2007-10-09 | 34,187,700 | 10.55 | 10.95 | 10.53 | 10.81 | 00:00:00 | | 2007-10-10 | 19,663,200 | 10.84 | 10.93 | 10.75 | 10.80 | 00:00:00 | | 2007-10-11 | 15,869,900 | 10.77 | 10.86 | 10.71 | 10.78 | 00:00:00 | | 2007-10-12 | 17,628,900 | 10.75 | 10.78 | 10.60 | 10.77 | 00:00:00 | | 2007-10-15 | 18,978,600 | 10.76 | 10.82 | 10.64 | 10.66 | 00:00:00 | | 2007-10-16 | 26,330,700 | 10.71 | 10.83 | 10.63 | 10.78 | 00:00:00 | | 2007-10-17 | 20,777,500 | 10.80 | 10.93 | 10.68 | 10.85 | 00:00:00 | | 2007-10-18 | 43,581,200 | 10.88 | 11.09 | 10.86 | 11.03 | 00:00:00 | | 2007-10-19 | 49,655,800 | 10.88 | 11.23 | 10.88 | 11.07 | 00:00:00 | | 2007-10-22 | 27,798,300 | 10.90 | 11.00 | 10.82 | 10.91 | 00:00:00 | | 2007-10-23 | 29,167,500 | 10.96 | 11.09 | 10.86 | 11.01 | 00:00:00 | | 2007-10-24 | 29,605,400 | 10.98 | 11.08 | 10.78 | 10.86 | 00:00:00 | | 2007-10-25 | 25,533,600 | 11.00 | 11.00 | 10.86 | 10.95 | 00:00:00 | | 2007-10-26 | 27,783,400 | 10.95 | 11.05 | 10.85 | 11.02 | 00:00:00 | | 2007-10-29 | 19,072,800 | 11.06 | 11.10 | 11.00 | 11.07 | 00:00:00 | | 2007-10-30 | 27,664,500 | 11.02 | 11.21 | 11.01 | 11.15 | 00:00:00 | | 2007-10-31 | 29,665,200 | 11.20 | 11.26 | 11.10 | 11.11 | 00:00:00 | | 2007-11-01 | 28,428,900 | 11.11 | 11.32 | 11.11 | 11.18 | 00:00:00 | | 2007-11-02 | 24,273,300 | 11.19 | 11.37 | 11.16 | 11.25 | 00:00:00 | | 2007-11-05 | 23,222,800 | 11.14 | 11.42 | 11.14 | 11.36 | 00:00:00 | | 2007-11-06 | 38,520,900 | 11.45 | 11.64 | 11.40 | 11.60 | 00:00:00 | | 2007-11-07 | 34,901,200 | 11.62 | 11.78 | 11.57 | 11.68 | 00:00:00 | | 2007-11-08 | 42,130,300 | 11.56 | 11.96 | 11.56 | 11.90 | 00:00:00 | | 2007-11-09 | 31,485,000 | 11.90 | 12.03 | 11.86 | 11.88 | 00:00:00 | | 2007-11-12 | 31,740,100 | 11.81 | 11.88 | 11.65 | 11.72 | 00:00:00 | | 2007-11-13 | 36,909,200 | 11.64 | 11.67 | 11.47 | 11.55 | 00:00:00 | | 2007-11-14 | 33,688,100 | 11.57 | 11.63 | 11.37 | 11.53 | 00:00:00 | | 2007-11-15 | 34,606,500 | 11.52 | 11.63 | 11.44 | 11.56 | 00:00:00 | | 2007-11-16 | 27,875,100 | 11.49 | 11.72 | 11.47 | 11.65 | 00:00:00 | | 2007-11-19 | 22,023,800 | 11.63 | 11.78 | 11.55 | 11.59 | 00:00:00 | | 2007-11-20 | 26,438,500 | 11.66 | 11.74 | 11.56 | 11.65 | 00:00:00 | | 2007-11-21 | 48,066,400 | 11.63 | 11.63 | 11.34 | 11.39 | 00:00:00 | | 2007-11-22 | 19,814,300 | 11.45 | 11.50 | 11.35 | 11.42 | 00:00:00 | | 2007-11-23 | 19,065,100 | 11.45 | 11.45 | 11.31 | 11.40 | 00:00:00 | | 2007-11-26 | 27,897,800 | 11.49 | 11.55 | 11.40 | 11.44 | 00:00:00 | | 2007-11-27 | 137,948,100 | 11.43 | 11.44 | 11.18 | 11.26 | 00:00:00 | | 2007-11-28 | 57,470,400 | 11.26 | 11.29 | 10.98 | 11.12 | 00:00:00 | | 2007-11-29 | 26,866,400 | 11.18 | 11.27 | 11.00 | 11.26 | 00:00:00 | | 2007-11-30 | 31,052,200 | 11.22 | 11.34 | 11.16 | 11.27 | 00:00:00 | | 2007-12-03 | 19,507,800 | 11.34 | 11.34 | 11.11 | 11.18 | 00:00:00 | | 2007-12-04 | 68,313,200 | 11.06 | 11.23 | 11.01 | 11.15 | 00:00:00 | | 2007-12-05 | 66,798,700 | 11.24 | 11.24 | 10.96 | 11.08 | 00:00:00 | | 2007-12-06 | 32,002,400 | 11.12 | 11.13 | 10.92 | 11.02 | 00:00:00 | | 2007-12-07 | 23,433,500 | 11.06 | 11.06 | 10.97 | 10.99 | 00:00:00 | | 2007-12-10 | 43,116,600 | 10.85 | 10.90 | 10.69 | 10.74 | 00:00:00 | | 2007-12-11 | 46,262,000 | 10.78 | 10.95 | 10.74 | 10.90 | 00:00:00 | | 2007-12-12 | 33,954,000 | 10.85 | 10.97 | 10.78 | 10.91 | 00:00:00 | | 2007-12-13 | 55,411,600 | 10.86 | 10.89 | 10.56 | 10.61 | 00:00:00 | | 2007-12-14 | 48,777,700 | 10.68 | 10.75 | 10.55 | 10.63 | 00:00:00 | | 2007-12-17 | 31,654,900 | 10.56 | 10.65 | 10.51 | 10.55 | 00:00:00 | | 2007-12-18 | 35,649,200 | 10.51 | 10.62 | 10.49 | 10.51 | 00:00:00 | | 2007-12-19 | 66,463,900 | 10.52 | 10.62 | 10.41 | 10.52 | 00:00:00 | | 2007-12-20 | 72,202,400 | 10.52 | 10.65 | 10.42 | 10.49 | 00:00:00 | | 2007-12-21 | 106,118,900 | 10.61 | 10.62 | 10.44 | 10.49 | 00:00:00 | | 2007-12-24 | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 00:00:00 | | 2007-12-25 | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 00:00:00 | | 2007-12-26 | 0 | 10.49 | 10.49 | 10.49 | 10.49 | 00:00:00 | | 2007-12-27 | 107,552,800 | 10.60 | 10.60 | 10.38 | 10.44 | 00:00:00 | | 2007-12-28 | 30,347,000 | 10.44 | 10.49 | 10.31 | 10.40 | 00:00:00 | | 2007-12-31 | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 00:00:00 | | 2008-01-01 | 0 | 10.40 | 10.40 | 10.40 | 10.40 | 00:00:00 | | 2008-01-02 | 25,992,200 | 10.29 | 10.36 | 10.11 | 10.15 | 00:00:00 | | 2008-01-03 | 49,960,200 | 10.09 | 10.32 | 10.08 | 10.24 | 00:00:00 | | 2008-01-04 | 81,340,100 | 10.20 | 10.53 | 10.20 | 10.37 | 00:00:00 | | 2008-01-07 | 104,184,200 | 10.43 | 10.59 | 10.38 | 10.55 | 00:00:00 | | 2008-01-08 | 75,468,700 | 10.68 | 10.80 | 10.58 | 10.62 | 00:00:00 | | 2008-01-09 | 76,833,100 | 10.69 | 10.80 | 10.55 | 10.70 | 00:00:00 | | 2008-01-10 | 79,637,300 | 10.79 | 10.85 | 10.60 | 10.66 | 00:00:00 | | 2008-01-11 | 61,656,000 | 10.63 | 10.70 | 10.38 | 10.44 | 00:00:00 | | 2008-01-14 | 58,882,000 | 10.39 | 10.48 | 10.29 | 10.37 | 00:00:00 | | 2008-01-15 | 57,703,100 | 10.30 | 10.42 | 10.03 | 10.05 | 00:00:00 | | 2008-01-16 | 68,611,800 | 10.00 | 10.04 | 9.59 | 9.84 | 00:00:00 | | 2008-01-17 | 46,487,900 | 10.00 | 10.10 | 9.87 | 9.97 | 00:00:00 | | 2008-01-18 | 59,102,700 | 9.98 | 10.12 | 9.72 | 9.78 | 00:00:00 | | 2008-01-21 | 74,696,500 | 9.59 | 9.70 | 8.55 | 8.55 | 00:00:00 | | 2008-01-22 | 92,972,400 | 7.88 | 8.47 | 7.85 | 8.36 | 00:00:00 | | 2008-01-23 | 79,415,100 | 8.52 | 8.79 | 7.55 | 7.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
