|
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 | 2008-07-11 | 39,976,400 | 8.47 | 8.50 | 8.07 | 8.15 | 00:00:00 | 2008-07-14 | 21,154,200 | 8.16 | 8.30 | 8.14 | 8.18 | 00:00:00 | 2008-07-15 | 41,291,500 | 8.10 | 8.15 | 7.78 | 7.88 | 00:00:00 | 2008-07-16 | 30,700,900 | 7.88 | 8.12 | 7.88 | 8.07 | 00:00:00 | 2008-07-17 | 46,123,300 | 8.23 | 8.52 | 8.21 | 8.45 | 00:00:00 | 2008-07-18 | 34,182,700 | 8.45 | 8.69 | 8.35 | 8.68 | 00:00:00 | 2008-07-21 | 36,807,100 | 8.64 | 8.69 | 8.33 | 8.34 | 00:00:00 | 2008-07-22 | 27,303,900 | 8.33 | 8.37 | 8.13 | 8.24 | 00:00:00 | 2008-07-23 | 23,269,500 | 8.40 | 8.42 | 8.25 | 8.40 | 00:00:00 | 2008-07-24 | 35,560,600 | 8.43 | 8.46 | 7.96 | 8.02 | 00:00:00 | 2008-07-25 | 21,911,900 | 7.98 | 8.07 | 7.86 | 7.98 | 00:00:00 | 2008-07-28 | 12,660,800 | 7.98 | 8.10 | 7.93 | 7.99 | 00:00:00 | 2008-07-29 | 21,694,600 | 8.02 | 8.11 | 7.94 | 8.08 | 00:00:00 | 2008-07-30 | 52,599,500 | 8.28 | 8.62 | 8.19 | 8.51 | 00:00:00 | 2008-07-31 | 58,126,300 | 8.68 | 8.90 | 8.64 | 8.76 | 00:00:00 | 2008-08-01 | 38,339,500 | 8.73 | 9.02 | 8.40 | 8.41 | 00:00:00 | 2008-08-04 | 15,257,200 | 8.52 | 8.52 | 8.31 | 8.37 | 00:00:00 | 2008-08-05 | 27,826,900 | 8.50 | 8.56 | 8.37 | 8.48 | 00:00:00 | 2008-08-06 | 28,444,200 | 8.53 | 8.54 | 8.23 | 8.38 | 00:00:00 | 2008-08-07 | 16,978,500 | 8.27 | 8.55 | 8.27 | 8.48 | 00:00:00 | 2008-08-08 | 16,510,300 | 8.48 | 8.58 | 8.39 | 8.52 | 00:00:00 | 2008-08-11 | 15,245,400 | 8.56 | 8.62 | 8.45 | 8.61 | 00:00:00 | 2008-08-12 | 16,039,200 | 8.60 | 8.60 | 8.43 | 8.51 | 00:00:00 | 2008-08-13 | 24,621,000 | 8.46 | 8.66 | 8.32 | 8.32 | 00:00:00 | 2008-08-14 | 25,737,800 | 8.35 | 8.42 | 8.20 | 8.24 | 00:00:00 | 2008-08-15 | 26,711,000 | 8.24 | 8.27 | 8.13 | 8.20 | 00:00:00 | 2008-08-18 | 18,277,800 | 8.14 | 8.28 | 8.01 | 8.18 | 00:00:00 | 2008-08-19 | 22,867,600 | 8.05 | 8.11 | 8.00 | 8.00 | 00:00:00 | 2008-08-20 | 17,969,600 | 8.04 | 8.09 | 7.93 | 8.06 | 00:00:00 | 2008-08-21 | 14,541,100 | 8.05 | 8.05 | 7.90 | 7.93 | 00:00:00 | 2008-08-22 | 13,743,000 | 7.93 | 8.14 | 7.93 | 8.12 | 00:00:00 | 2008-08-25 | 7,736,300 | 8.11 | 8.11 | 7.99 | 7.99 | 00:00:00 | 2008-08-26 | 20,260,600 | 7.98 | 8.16 | 7.89 | 8.14 | 00:00:00 | 2008-08-27 | 9,917,100 | 8.20 | 8.24 | 8.05 | 8.20 | 00:00:00 | 2008-08-28 | 16,680,100 | 8.16 | 8.29 | 8.05 | 8.28 | 00:00:00 | 2008-08-29 | 17,541,800 | 8.32 | 8.32 | 8.19 | 8.24 | 00:00:00 | 2008-09-01 | 13,041,000 | 8.16 | 8.36 | 8.13 | 8.25 | 00:00:00 | 2008-09-02 | 18,898,500 | 8.26 | 8.36 | 8.18 | 8.36 | 00:00:00 | 2008-09-03 | 17,674,800 | 8.30 | 8.39 | 8.19 | 8.24 | 00:00:00 | 2008-09-04 | 24,423,600 | 8.27 | 8.28 | 7.92 | 7.96 | 00:00:00 | 2008-09-05 | 67,735,800 | 7.96 | 7.96 | 7.41 | 7.48 | 00:00:00 | 2008-09-08 | 29,996,200 | 7.70 | 7.88 | 7.65 | 7.83 | 00:00:00 | 2008-09-09 | 33,139,000 | 7.75 | 7.83 | 7.47 | 7.52 | 00:00:00 | 2008-09-10 | 47,135,500 | 7.50 | 7.52 | 7.15 | 7.29 | 00:00:00 | 2008-09-11 | 25,341,400 | 7.28 | 7.37 | 7.20 | 7.31 | 00:00:00 | 2008-09-12 | 28,092,400 | 7.39 | 7.58 | 7.34 | 7.55 | 00:00:00 | 2008-09-15 | 41,776,000 | 7.25 | 7.42 | 7.06 | 7.20 | 00:00:00 | 2008-09-16 | 49,143,400 | 7.10 | 7.23 | 6.85 | 7.07 | 00:00:00 | 2008-09-17 | 27,835,400 | 7.14 | 7.22 | 6.97 | 6.97 | 00:00:00 | 2008-09-18 | 36,634,200 | 6.97 | 7.11 | 6.82 | 6.88 | 00:00:00 | 2008-09-19 | 77,093,400 | 7.19 | 7.34 | 7.01 | 7.27 | 00:00:00 | 2008-09-22 | 38,206,500 | 7.27 | 7.32 | 7.01 | 7.06 | 00:00:00 | 2008-09-23 | 31,125,500 | 7.16 | 7.24 | 6.99 | 7.12 | 00:00:00 | 2008-09-24 | 24,576,200 | 7.31 | 7.33 | 7.15 | 7.17 | 00:00:00 | 2008-09-25 | 31,024,600 | 7.16 | 7.60 | 7.16 | 7.54 | 00:00:00 | 2008-09-26 | 27,359,100 | 7.50 | 7.62 | 7.41 | 7.46 | 00:00:00 | 2008-09-29 | 23,996,100 | 7.45 | 7.46 | 7.12 | 7.13 | 00:00:00 | 2008-09-30 | 40,770,900 | 7.04 | 7.18 | 6.81 | 7.14 | 00:00:00 | 2008-10-01 | 30,570,500 | 7.13 | 7.37 | 7.04 | 7.33 | 00:00:00 | 2008-10-02 | 30,253,900 | 7.33 | 7.42 | 7.11 | 7.14 | 00:00:00 | 2008-10-03 | 30,795,500 | 7.18 | 7.40 | 7.01 | 7.35 | 00:00:00 | 2008-10-06 | 40,849,200 | 7.11 | 7.13 | 6.78 | 6.79 | 00:00:00 | 2008-10-07 | 41,273,500 | 6.93 | 7.05 | 6.66 | 6.78 | 00:00:00 | 2008-10-08 | 62,986,200 | 6.52 | 6.89 | 6.15 | 6.31 | 00:00:00 | 2008-10-09 | 61,251,200 | 6.44 | 6.45 | 5.62 | 5.77 | 00:00:00 | 2008-10-10 | 83,646,700 | 5.20 | 5.50 | 4.91 | 5.16 | 00:00:00 | 2008-10-13 | 75,746,600 | 5.66 | 6.16 | 5.44 | 6.13 | 00:00:00 | 2008-10-14 | 56,596,100 | 6.49 | 6.68 | 6.16 | 6.39 | 00:00:00 | 2008-10-15 | 51,233,100 | 6.30 | 6.36 | 5.72 | 5.86 | 00:00:00 | 2008-10-16 | 53,796,800 | 5.40 | 5.93 | 5.30 | 5.48 | 00:00:00 | 2008-10-17 | 46,602,700 | 5.90 | 5.98 | 5.57 | 5.90 | 00:00:00 | 2008-10-20 | 42,962,600 | 6.10 | 6.35 | 6.00 | 6.23 | 00:00:00 | 2008-10-21 | 33,108,400 | 6.44 | 6.44 | 5.93 | 6.02 | 00:00:00 | 2008-10-22 | 48,406,600 | 5.83 | 5.99 | 5.50 | 5.52 | 00:00:00 | 2008-10-23 | 46,558,100 | 5.70 | 5.77 | 5.16 | 5.53 | 00:00:00 | 2008-10-24 | 57,128,300 | 5.25 | 5.37 | 4.96 | 5.30 | 00:00:00 | 2008-10-27 | 49,072,600 | 5.00 | 5.19 | 4.92 | 4.94 | 00:00:00 | 2008-10-28 | 67,383,100 | 5.11 | 5.18 | 4.85 | 4.99 | 00:00:00 | 2008-10-29 | 86,067,900 | 5.35 | 5.46 | 5.14 | 5.25 | 00:00:00 | 2008-10-30 | 42,264,700 | 5.35 | 5.44 | 5.26 | 5.37 | 00:00:00 | 2008-10-31 | 43,534,100 | 5.37 | 5.66 | 5.10 | 5.63 | 00:00:00 | 2008-11-03 | 35,436,000 | 5.57 | 5.85 | 5.56 | 5.82 | 00:00:00 | 2008-11-04 | 50,616,700 | 5.80 | 6.19 | 5.77 | 6.19 | 00:00:00 | 2008-11-05 | 51,404,000 | 6.14 | 6.35 | 6.02 | 6.25 | 00:00:00 | 2008-11-06 | 48,022,800 | 5.90 | 6.08 | 5.70 | 5.70 | 00:00:00 | 2008-11-07 | 32,502,000 | 5.76 | 5.99 | 5.58 | 5.88 | 00:00:00 | 2008-11-10 | 29,760,300 | 6.09 | 6.22 | 5.96 | 6.00 | 00:00:00 | 2008-11-11 | 31,201,300 | 5.86 | 5.96 | 5.73 | 5.73 | 00:00:00 | 2008-11-12 | 36,949,900 | 5.90 | 5.91 | 5.52 | 5.55 | 00:00:00 | 2008-11-13 | 31,128,500 | 5.54 | 5.69 | 5.38 | 5.59 | 00:00:00 | 2008-11-14 | 35,192,800 | 5.82 | 5.93 | 5.71 | 5.79 | 00:00:00 | 2008-11-17 | 29,594,600 | 5.73 | 5.84 | 5.52 | 5.63 | 00:00:00 | 2008-11-18 | 27,757,300 | 5.63 | 5.74 | 5.44 | 5.74 | 00:00:00 | 2008-11-19 | 30,174,500 | 5.73 | 5.80 | 5.55 | 5.55 | 00:00:00 | 2008-11-20 | 51,998,400 | 5.36 | 5.43 | 5.10 | 5.23 | 00:00:00 | 2008-11-21 | 35,561,300 | 5.30 | 5.41 | 5.06 | 5.12 | 00:00:00 | 2008-11-24 | 52,408,500 | 5.29 | 5.85 | 5.22 | 5.85 | 00:00:00 | 2008-11-25 | 44,703,500 | 5.70 | 6.04 | 5.69 | 5.84 | 00:00:00 | 2008-11-26 | 22,171,300 | 5.82 | 5.88 | 5.57 | 5.78 | 00:00:00 | 2008-11-27 | 19,307,400 | 5.90 | 5.92 | 5.71 | 5.78 | 00:00:00 | 2008-11-28 | 20,924,100 | 5.81 | 5.87 | 5.72 | 5.82 | 00:00:00 | 2008-12-01 | 37,285,200 | 5.82 | 5.84 | 5.30 | 5.37 | 00:00:00 | 2008-12-02 | 46,692,200 | 5.31 | 5.70 | 5.21 | 5.66 | 00:00:00 | 2008-12-03 | 31,074,300 | 5.66 | 5.79 | 5.47 | 5.77 | 00:00:00 | 2008-12-04 | 34,625,700 | 5.72 | 5.88 | 5.55 | 5.69 | 00:00:00 | 2008-12-05 | 42,874,800 | 5.59 | 5.61 | 5.22 | 5.30 | 00:00:00 | 2008-12-08 | 32,664,400 | 5.55 | 5.82 | 5.55 | 5.82 | 00:00:00 | 2008-12-09 | 33,492,600 | 5.68 | 5.88 | 5.62 | 5.65 | 00:00:00 | 2008-12-10 | 24,505,800 | 5.71 | 5.87 | 5.65 | 5.83 | 00:00:00 | 2008-12-11 | 19,304,400 | 5.78 | 5.89 | 5.72 | 5.84 | 00:00:00 | 2008-12-12 | 24,902,300 | 5.61 | 5.72 | 5.48 | 5.69 | 00:00:00 | 2008-12-15 | 19,810,600 | 5.80 | 5.87 | 5.66 | 5.75 | 00:00:00 | 2008-12-16 | 24,431,000 | 5.70 | 5.90 | 5.70 | 5.90 | 00:00:00 | 2008-12-17 | 32,269,400 | 5.96 | 5.96 | 5.82 | 5.94 | 00:00:00 | 2008-12-18 | 51,350,200 | 5.95 | 6.22 | 5.94 | 6.10 | 00:00:00 | 2008-12-19 | 45,561,700 | 6.01 | 6.25 | 6.01 | 6.22 | 00:00:00 | 2008-12-22 | 28,542,900 | 6.28 | 6.28 | 6.12 | 6.15 | 00:00:00 | 2008-12-23 | 12,727,300 | 6.15 | 6.24 | 6.14 | 6.17 | 00:00:00 | 2008-12-29 | 13,421,800 | 6.25 | 6.30 | 6.18 | 6.25 | 00:00:00 | 2008-12-30 | 21,807,800 | 6.30 | 6.57 | 6.29 | 6.54 | 00:00:00 | 2009-01-02 | 21,974,900 | 6.31 | 6.59 | 6.31 | 6.59 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|