|
 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 | | 2008-01-23 | 79,415,100 | 8.52 | 8.79 | 7.55 | 7.79 | 00:00:00 | | 2008-01-24 | 92,905,200 | 8.51 | 9.09 | 8.28 | 9.09 | 00:00:00 | | 2008-01-25 | 93,529,300 | 9.22 | 9.67 | 9.13 | 9.34 | 00:00:00 | | 2008-01-28 | 49,137,900 | 9.16 | 9.21 | 8.96 | 9.13 | 00:00:00 | | 2008-01-29 | 31,024,300 | 9.15 | 9.34 | 9.05 | 9.23 | 00:00:00 | | 2008-01-30 | 83,202,800 | 9.90 | 9.98 | 9.40 | 9.56 | 00:00:00 | | 2008-01-31 | 118,166,300 | 9.83 | 10.33 | 9.72 | 10.18 | 00:00:00 | | 2008-02-01 | 60,285,000 | 10.64 | 10.68 | 10.31 | 10.36 | 00:00:00 | | 2008-02-04 | 47,124,500 | 10.57 | 10.63 | 10.03 | 10.22 | 00:00:00 | | 2008-02-05 | 51,840,700 | 10.16 | 10.38 | 9.75 | 9.85 | 00:00:00 | | 2008-02-06 | 44,508,400 | 10.04 | 10.27 | 9.91 | 10.20 | 00:00:00 | | 2008-02-07 | 37,861,200 | 10.19 | 10.32 | 9.94 | 10.12 | 00:00:00 | | 2008-02-08 | 35,434,300 | 10.06 | 10.18 | 9.90 | 10.09 | 00:00:00 | | 2008-02-11 | 37,311,100 | 10.14 | 10.42 | 10.06 | 10.20 | 00:00:00 | | 2008-02-12 | 34,312,700 | 10.29 | 10.44 | 10.18 | 10.44 | 00:00:00 | | 2008-02-13 | 37,782,600 | 10.38 | 10.44 | 10.25 | 10.33 | 00:00:00 | | 2008-02-14 | 30,862,500 | 10.45 | 10.53 | 10.25 | 10.34 | 00:00:00 | | 2008-02-15 | 33,766,300 | 10.40 | 10.48 | 10.10 | 10.20 | 00:00:00 | | 2008-02-18 | 23,960,000 | 10.29 | 10.49 | 10.25 | 10.37 | 00:00:00 | | 2008-02-19 | 33,065,300 | 10.38 | 10.40 | 10.13 | 10.27 | 00:00:00 | | 2008-02-20 | 42,625,500 | 10.20 | 10.34 | 10.08 | 10.17 | 00:00:00 | | 2008-02-21 | 32,814,300 | 10.11 | 10.19 | 9.97 | 10.01 | 00:00:00 | | 2008-02-22 | 33,711,400 | 9.93 | 9.98 | 9.68 | 9.82 | 00:00:00 | | 2008-02-25 | 38,401,400 | 9.86 | 9.91 | 9.52 | 9.66 | 00:00:00 | | 2008-02-26 | 26,759,300 | 9.69 | 9.93 | 9.61 | 9.85 | 00:00:00 | | 2008-02-27 | 21,421,600 | 9.83 | 9.88 | 9.66 | 9.84 | 00:00:00 | | 2008-02-28 | 24,443,500 | 9.76 | 9.85 | 9.64 | 9.68 | 00:00:00 | | 2008-02-29 | 49,396,900 | 9.58 | 9.74 | 9.52 | 9.60 | 00:00:00 | | 2008-03-03 | 27,634,100 | 9.48 | 9.49 | 9.30 | 9.34 | 00:00:00 | | 2008-03-04 | 41,428,300 | 9.43 | 9.72 | 9.40 | 9.48 | 00:00:00 | | 2008-03-05 | 35,250,500 | 9.55 | 9.87 | 9.52 | 9.81 | 00:00:00 | | 2008-03-06 | 51,070,100 | 9.89 | 10.29 | 9.82 | 9.98 | 00:00:00 | | 2008-03-07 | 45,344,700 | 9.96 | 10.21 | 9.83 | 9.92 | 00:00:00 | | 2008-03-10 | 39,649,000 | 10.15 | 10.28 | 9.91 | 10.04 | 00:00:00 | | 2008-03-11 | 66,849,000 | 10.27 | 10.70 | 10.20 | 10.59 | 00:00:00 | | 2008-03-12 | 40,978,200 | 10.67 | 10.75 | 10.32 | 10.38 | 00:00:00 | | 2008-03-13 | 67,252,900 | 10.25 | 10.84 | 10.18 | 10.64 | 00:00:00 | | 2008-03-14 | 40,509,000 | 10.59 | 10.66 | 10.30 | 10.46 | 00:00:00 | | 2008-03-17 | 42,044,100 | 10.12 | 10.45 | 10.12 | 10.19 | 00:00:00 | | 2008-03-18 | 30,319,200 | 10.40 | 10.46 | 10.23 | 10.41 | 00:00:00 | | 2008-03-19 | 30,570,400 | 10.48 | 10.50 | 10.05 | 10.17 | 00:00:00 | | 2008-03-20 | 40,544,000 | 10.07 | 10.29 | 10.07 | 10.17 | 00:00:00 | | 2008-03-21 | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 00:00:00 | | 2008-03-24 | 0 | 10.17 | 10.17 | 10.17 | 10.17 | 00:00:00 | | 2008-03-25 | 30,240,100 | 10.64 | 10.64 | 10.41 | 10.50 | 00:00:00 | | 2008-03-26 | 31,133,800 | 10.43 | 10.50 | 10.34 | 10.41 | 00:00:00 | | 2008-03-27 | 26,178,000 | 10.31 | 10.52 | 10.30 | 10.33 | 00:00:00 | | 2008-03-28 | 25,820,500 | 10.37 | 10.38 | 10.08 | 10.11 | 00:00:00 | | 2008-03-31 | 38,239,100 | 10.03 | 10.10 | 9.79 | 9.82 | 00:00:00 | | 2008-04-01 | 41,736,500 | 9.86 | 10.05 | 9.59 | 10.01 | 00:00:00 | | 2008-04-02 | 31,440,300 | 10.02 | 10.08 | 9.75 | 9.92 | 00:00:00 | | 2008-04-03 | 32,742,500 | 9.88 | 9.93 | 9.66 | 9.76 | 00:00:00 | | 2008-04-04 | 112,211,800 | 9.72 | 9.96 | 9.72 | 9.95 | 00:00:00 | | 2008-04-07 | 32,331,800 | 9.99 | 10.00 | 9.70 | 9.75 | 00:00:00 | | 2008-04-08 | 23,334,000 | 9.77 | 9.77 | 9.57 | 9.67 | 00:00:00 | | 2008-04-09 | 41,510,000 | 9.60 | 9.61 | 9.36 | 9.41 | 00:00:00 | | 2008-04-10 | 27,610,100 | 9.37 | 9.57 | 9.32 | 9.53 | 00:00:00 | | 2008-04-11 | 27,768,200 | 9.54 | 9.64 | 9.22 | 9.26 | 00:00:00 | | 2008-04-14 | 22,798,700 | 9.22 | 9.28 | 9.14 | 9.22 | 00:00:00 | | 2008-04-15 | 28,474,500 | 9.25 | 9.53 | 9.19 | 9.53 | 00:00:00 | | 2008-04-16 | 20,009,100 | 9.62 | 9.62 | 9.45 | 9.62 | 00:00:00 | | 2008-04-17 | 16,401,100 | 9.69 | 9.74 | 9.53 | 9.58 | 00:00:00 | | 2008-04-18 | 25,524,400 | 9.65 | 9.87 | 9.59 | 9.87 | 00:00:00 | | 2008-04-21 | 31,511,900 | 9.84 | 9.84 | 9.55 | 9.56 | 00:00:00 | | 2008-04-22 | 27,305,200 | 9.52 | 9.59 | 9.38 | 9.39 | 00:00:00 | | 2008-04-23 | 25,233,300 | 9.39 | 9.56 | 9.39 | 9.55 | 00:00:00 | | 2008-04-24 | 22,457,100 | 9.59 | 9.62 | 9.36 | 9.60 | 00:00:00 | | 2008-04-25 | 22,447,300 | 9.61 | 9.68 | 9.51 | 9.57 | 00:00:00 | | 2008-04-28 | 14,304,100 | 9.50 | 9.65 | 9.50 | 9.62 | 00:00:00 | | 2008-04-29 | 26,669,500 | 9.55 | 9.60 | 9.35 | 9.38 | 00:00:00 | | 2008-04-30 | 21,594,300 | 9.39 | 9.42 | 9.23 | 9.41 | 00:00:00 | | 2008-05-02 | 19,406,700 | 9.48 | 9.56 | 9.39 | 9.49 | 00:00:00 | | 2008-05-05 | 10,378,000 | 9.49 | 9.52 | 9.40 | 9.47 | 00:00:00 | | 2008-05-06 | 22,561,100 | 9.45 | 9.47 | 9.26 | 9.34 | 00:00:00 | | 2008-05-07 | 22,007,100 | 9.35 | 9.43 | 9.33 | 9.35 | 00:00:00 | | 2008-05-08 | 23,373,000 | 9.28 | 9.46 | 9.26 | 9.41 | 00:00:00 | | 2008-05-09 | 20,981,000 | 9.36 | 9.40 | 9.20 | 9.36 | 00:00:00 | | 2008-05-12 | 21,397,800 | 9.40 | 9.58 | 9.33 | 9.54 | 00:00:00 | | 2008-05-13 | 27,529,400 | 9.59 | 9.76 | 9.56 | 9.63 | 00:00:00 | | 2008-05-14 | 27,277,000 | 9.69 | 9.84 | 9.64 | 9.82 | 00:00:00 | | 2008-05-15 | 17,830,100 | 9.80 | 9.80 | 9.68 | 9.77 | 00:00:00 | | 2008-05-16 | 29,642,800 | 9.83 | 9.84 | 9.54 | 9.58 | 00:00:00 | | 2008-05-19 | 22,142,400 | 9.55 | 9.83 | 9.55 | 9.83 | 00:00:00 | | 2008-05-20 | 18,906,200 | 9.75 | 9.79 | 9.59 | 9.66 | 00:00:00 | | 2008-05-21 | 27,625,200 | 9.72 | 9.79 | 9.45 | 9.49 | 00:00:00 | | 2008-05-22 | 32,724,800 | 9.41 | 9.51 | 9.32 | 9.47 | 00:00:00 | | 2008-05-23 | 27,797,700 | 9.48 | 9.48 | 9.23 | 9.24 | 00:00:00 | | 2008-05-26 | 12,133,100 | 9.23 | 9.37 | 9.23 | 9.37 | 00:00:00 | | 2008-05-27 | 23,850,500 | 9.40 | 9.44 | 9.23 | 9.35 | 00:00:00 | | 2008-05-28 | 37,890,900 | 9.38 | 9.42 | 9.16 | 9.23 | 00:00:00 | | 2008-05-29 | 40,852,800 | 9.33 | 9.40 | 9.18 | 9.22 | 00:00:00 | | 2008-05-30 | 27,594,900 | 9.24 | 9.32 | 9.18 | 9.28 | 00:00:00 | | 2008-06-02 | 44,247,000 | 9.30 | 9.31 | 8.86 | 8.94 | 00:00:00 | | 2008-06-03 | 31,952,800 | 9.01 | 9.18 | 8.86 | 9.16 | 00:00:00 | | 2008-06-04 | 21,997,100 | 9.12 | 9.17 | 8.98 | 9.14 | 00:00:00 | | 2008-06-05 | 24,518,800 | 9.10 | 9.22 | 8.95 | 8.98 | 00:00:00 | | 2008-06-06 | 31,199,800 | 9.06 | 9.12 | 8.69 | 8.75 | 00:00:00 | | 2008-06-10 | 33,367,400 | 8.72 | 8.88 | 8.69 | 8.78 | 00:00:00 | | 2008-06-11 | 39,228,100 | 8.81 | 9.02 | 8.72 | 8.75 | 00:00:00 | | 2008-06-12 | 47,710,100 | 8.78 | 9.08 | 8.73 | 9.03 | 00:00:00 | | 2008-06-13 | 32,916,200 | 9.01 | 9.22 | 8.87 | 9.15 | 00:00:00 | | 2008-06-16 | 37,814,300 | 9.14 | 9.24 | 8.91 | 8.97 | 00:00:00 | | 2008-06-17 | 35,259,700 | 8.97 | 9.03 | 8.90 | 8.90 | 00:00:00 | | 2008-06-18 | 35,131,300 | 8.90 | 8.95 | 8.65 | 8.77 | 00:00:00 | | 2008-06-19 | 53,767,800 | 8.70 | 9.02 | 8.70 | 8.84 | 00:00:00 | | 2008-06-20 | 60,842,800 | 8.86 | 8.91 | 8.49 | 8.56 | 00:00:00 | | 2008-06-23 | 24,176,400 | 8.63 | 8.68 | 8.47 | 8.60 | 00:00:00 | | 2008-06-24 | 28,493,600 | 8.62 | 8.67 | 8.30 | 8.37 | 00:00:00 | | 2008-06-25 | 40,133,800 | 8.38 | 8.60 | 8.38 | 8.60 | 00:00:00 | | 2008-06-26 | 33,899,800 | 8.57 | 8.59 | 8.42 | 8.42 | 00:00:00 | | 2008-06-27 | 35,399,200 | 8.40 | 8.51 | 8.28 | 8.47 | 00:00:00 | | 2008-06-30 | 27,591,100 | 8.46 | 8.51 | 8.33 | 8.51 | 00:00:00 | | 2008-07-01 | 34,062,700 | 8.45 | 8.48 | 8.04 | 8.12 | 00:00:00 | | 2008-07-02 | 37,759,800 | 8.11 | 8.25 | 8.08 | 8.20 | 00:00:00 | | 2008-07-03 | 53,681,200 | 8.09 | 8.47 | 7.98 | 8.44 | 00:00:00 | | 2008-07-04 | 34,936,300 | 8.52 | 8.75 | 8.29 | 8.63 | 00:00:00 | | 2008-07-07 | 96,250,800 | 8.80 | 9.33 | 8.76 | 9.30 | 00:00:00 | | 2008-07-08 | 69,731,000 | 9.11 | 9.28 | 8.30 | 8.45 | 00:00:00 | | 2008-07-09 | 72,594,400 | 8.70 | 8.75 | 8.36 | 8.68 | 00:00:00 | | 2008-07-10 | 28,190,800 | 8.59 | 8.60 | 8.39 | 8.41 | 00:00:00 | | 2008-07-11 | 39,976,400 | 8.47 | 8.50 | 8.07 | 8.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
