|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-02 | 21,974,900 | 6.31 | 6.59 | 6.31 | 6.59 | 00:00:00 | | 2009-01-05 | 21,814,200 | 6.62 | 6.76 | 6.58 | 6.76 | 00:00:00 | | 2009-01-06 | 15,218,200 | 6.78 | 6.82 | 6.67 | 6.72 | 00:00:00 | | 2009-01-07 | 21,128,000 | 6.72 | 6.74 | 6.38 | 6.52 | 00:00:00 | | 2009-01-08 | 26,105,000 | 6.44 | 6.57 | 6.34 | 6.46 | 00:00:00 | | 2009-01-09 | 24,902,600 | 6.53 | 6.53 | 6.20 | 6.26 | 00:00:00 | | 2009-01-12 | 18,361,400 | 6.26 | 6.29 | 6.14 | 6.17 | 00:00:00 | | 2009-01-13 | 25,707,900 | 6.10 | 6.21 | 6.02 | 6.21 | 00:00:00 | | 2009-01-14 | 30,018,000 | 6.25 | 6.29 | 5.86 | 5.94 | 00:00:00 | | 2009-01-15 | 21,090,000 | 5.95 | 6.05 | 5.82 | 5.92 | 00:00:00 | | 2009-01-16 | 20,678,500 | 6.05 | 6.15 | 5.92 | 5.93 | 00:00:00 | | 2009-01-19 | 22,219,500 | 6.02 | 6.15 | 5.88 | 5.97 | 00:00:00 | | 2009-01-20 | 29,599,800 | 5.98 | 6.21 | 5.93 | 6.09 | 00:00:00 | | 2009-01-21 | 24,551,600 | 6.07 | 6.14 | 5.91 | 6.00 | 00:00:00 | | 2009-01-22 | 21,032,500 | 6.03 | 6.19 | 5.96 | 6.01 | 00:00:00 | | 2009-01-23 | 20,921,400 | 5.99 | 6.14 | 5.91 | 6.10 | 00:00:00 | | 2009-01-26 | 23,900,300 | 6.09 | 6.19 | 6.03 | 6.15 | 00:00:00 | | 2009-01-27 | 17,155,500 | 6.19 | 6.19 | 6.05 | 6.15 | 00:00:00 | | 2009-01-28 | 26,569,300 | 6.25 | 6.29 | 6.16 | 6.24 | 00:00:00 | | 2009-01-29 | 19,378,600 | 6.23 | 6.23 | 6.02 | 6.05 | 00:00:00 | | 2009-01-30 | 21,179,000 | 6.11 | 6.13 | 5.97 | 6.08 | 00:00:00 | | 2009-02-02 | 19,376,700 | 6.02 | 6.07 | 5.86 | 5.95 | 00:00:00 | | 2009-02-03 | 21,624,500 | 6.05 | 6.09 | 5.92 | 6.07 | 00:00:00 | | 2009-02-04 | 32,586,500 | 6.08 | 6.08 | 5.82 | 6.00 | 00:00:00 | | 2009-02-05 | 44,877,200 | 5.90 | 5.96 | 5.67 | 5.82 | 00:00:00 | | 2009-02-06 | 31,912,800 | 5.86 | 5.87 | 5.68 | 5.85 | 00:00:00 | | 2009-02-09 | 29,317,000 | 5.86 | 5.89 | 5.75 | 5.81 | 00:00:00 | | 2009-02-10 | 23,603,200 | 5.75 | 5.88 | 5.68 | 5.68 | 00:00:00 | | 2009-02-11 | 23,485,400 | 5.66 | 5.68 | 5.52 | 5.57 | 00:00:00 | | 2009-02-12 | 33,039,900 | 5.53 | 5.56 | 5.43 | 5.51 | 00:00:00 | | 2009-02-13 | 21,360,800 | 5.56 | 5.63 | 5.49 | 5.51 | 00:00:00 | | 2009-02-16 | 17,029,300 | 5.49 | 5.52 | 5.35 | 5.40 | 00:00:00 | | 2009-02-17 | 43,195,200 | 5.35 | 5.67 | 5.34 | 5.54 | 00:00:00 | | 2009-02-18 | 32,149,100 | 5.58 | 5.58 | 5.30 | 5.42 | 00:00:00 | | 2009-02-19 | 36,652,100 | 5.44 | 5.75 | 5.43 | 5.65 | 00:00:00 | | 2009-02-20 | 31,222,600 | 5.55 | 5.68 | 5.46 | 5.46 | 00:00:00 | | 2009-02-23 | 22,536,300 | 5.54 | 5.55 | 5.37 | 5.38 | 00:00:00 | | 2009-02-24 | 35,444,700 | 5.33 | 5.36 | 5.21 | 5.27 | 00:00:00 | | 2009-02-25 | 32,831,500 | 5.37 | 5.46 | 5.18 | 5.30 | 00:00:00 | | 2009-02-26 | 31,983,800 | 5.29 | 5.44 | 5.25 | 5.38 | 00:00:00 | | 2009-02-27 | 32,427,600 | 5.35 | 5.35 | 5.13 | 5.20 | 00:00:00 | | 2009-03-02 | 44,820,500 | 5.09 | 5.10 | 4.80 | 4.80 | 00:00:00 | | 2009-03-03 | 42,443,000 | 4.86 | 5.01 | 4.74 | 4.77 | 00:00:00 | | 2009-03-04 | 40,911,300 | 4.89 | 4.97 | 4.77 | 4.97 | 00:00:00 | | 2009-03-05 | 32,721,300 | 4.91 | 4.97 | 4.71 | 4.71 | 00:00:00 | | 2009-03-06 | 40,583,800 | 4.72 | 4.83 | 4.58 | 4.59 | 00:00:00 | | 2009-03-09 | 38,533,900 | 4.60 | 4.62 | 4.36 | 4.46 | 00:00:00 | | 2009-03-10 | 46,785,500 | 4.43 | 4.78 | 4.36 | 4.78 | 00:00:00 | | 2009-03-11 | 44,188,700 | 4.70 | 4.84 | 4.62 | 4.68 | 00:00:00 | | 2009-03-12 | 36,699,600 | 4.61 | 4.90 | 4.56 | 4.90 | 00:00:00 | | 2009-03-13 | 42,852,700 | 5.06 | 5.08 | 4.91 | 5.02 | 00:00:00 | | 2009-03-16 | 40,938,000 | 5.10 | 5.34 | 5.09 | 5.32 | 00:00:00 | | 2009-03-17 | 36,671,100 | 5.25 | 5.40 | 5.21 | 5.37 | 00:00:00 | | 2009-03-18 | 23,492,900 | 5.42 | 5.47 | 5.24 | 5.35 | 00:00:00 | | 2009-03-19 | 30,893,100 | 5.40 | 5.50 | 5.34 | 5.40 | 00:00:00 | | 2009-03-20 | 34,841,800 | 5.30 | 5.49 | 5.25 | 5.45 | 00:00:00 | | 2009-03-23 | 37,332,100 | 5.51 | 5.70 | 5.51 | 5.65 | 00:00:00 | | 2009-03-24 | 28,243,600 | 5.76 | 5.77 | 5.55 | 5.63 | 00:00:00 | | 2009-03-25 | 28,074,900 | 5.62 | 5.81 | 5.59 | 5.76 | 00:00:00 | | 2009-03-26 | 32,835,100 | 5.77 | 5.77 | 5.56 | 5.63 | 00:00:00 | | 2009-03-27 | 35,159,900 | 5.59 | 5.63 | 5.37 | 5.43 | 00:00:00 | | 2009-03-30 | 30,601,400 | 5.35 | 5.36 | 5.14 | 5.15 | 00:00:00 | | 2009-03-31 | 32,582,300 | 5.20 | 5.28 | 5.18 | 5.28 | 00:00:00 | | 2009-04-01 | 33,232,800 | 5.23 | 5.39 | 5.13 | 5.35 | 00:00:00 | | 2009-04-02 | 42,399,200 | 5.45 | 5.55 | 5.37 | 5.49 | 00:00:00 | | 2009-04-03 | 37,156,100 | 5.45 | 5.58 | 5.38 | 5.50 | 00:00:00 | | 2009-04-06 | 28,740,600 | 5.59 | 5.65 | 5.41 | 5.50 | 00:00:00 | | 2009-04-07 | 32,038,500 | 5.55 | 5.67 | 5.50 | 5.58 | 00:00:00 | | 2009-04-08 | 16,838,500 | 5.51 | 5.63 | 5.47 | 5.62 | 00:00:00 | | 2009-04-09 | 21,077,600 | 5.66 | 5.74 | 5.60 | 5.70 | 00:00:00 | | 2009-04-14 | 30,968,000 | 5.71 | 5.84 | 5.64 | 5.78 | 00:00:00 | | 2009-04-15 | 36,185,800 | 5.78 | 5.79 | 5.62 | 5.63 | 00:00:00 | | 2009-04-16 | 26,909,400 | 5.70 | 5.81 | 5.61 | 5.73 | 00:00:00 | | 2009-04-17 | 38,527,700 | 5.78 | 5.85 | 5.71 | 5.85 | 00:00:00 | | 2009-04-20 | 29,456,200 | 5.83 | 5.83 | 5.65 | 5.68 | 00:00:00 | | 2009-04-21 | 39,819,200 | 5.69 | 5.76 | 5.53 | 5.70 | 00:00:00 | | 2009-04-22 | 33,202,100 | 5.69 | 5.87 | 5.63 | 5.83 | 00:00:00 | | 2009-04-23 | 32,796,300 | 5.80 | 5.86 | 5.71 | 5.80 | 00:00:00 | | 2009-04-24 | 27,928,400 | 5.79 | 5.90 | 5.76 | 5.87 | 00:00:00 | | 2009-04-27 | 30,104,500 | 5.78 | 5.82 | 5.71 | 5.80 | 00:00:00 | | 2009-04-28 | 32,714,300 | 5.71 | 5.72 | 5.57 | 5.70 | 00:00:00 | | 2009-04-29 | 32,581,000 | 5.79 | 5.92 | 5.76 | 5.88 | 00:00:00 | | 2009-04-30 | 32,739,700 | 5.95 | 6.06 | 5.92 | 6.00 | 00:00:00 | | 2009-05-04 | 26,846,400 | 6.09 | 6.09 | 5.95 | 6.06 | 00:00:00 | | 2009-05-05 | 27,837,700 | 6.02 | 6.12 | 6.00 | 6.02 | 00:00:00 | | 2009-05-06 | 26,178,800 | 6.02 | 6.12 | 5.97 | 6.09 | 00:00:00 | | 2009-05-07 | 27,438,800 | 6.11 | 6.21 | 6.05 | 6.10 | 00:00:00 | | 2009-05-08 | 29,948,400 | 6.10 | 6.17 | 6.02 | 6.17 | 00:00:00 | | 2009-05-11 | 22,396,900 | 6.17 | 6.17 | 6.01 | 6.07 | 00:00:00 | | 2009-05-12 | 40,723,800 | 6.05 | 6.17 | 6.03 | 6.07 | 00:00:00 | | 2009-05-13 | 36,403,100 | 6.13 | 6.13 | 5.91 | 5.95 | 00:00:00 | | 2009-05-14 | 28,703,400 | 5.94 | 5.97 | 5.81 | 5.91 | 00:00:00 | | 2009-05-15 | 35,701,100 | 5.97 | 6.01 | 5.88 | 5.91 | 00:00:00 | | 2009-05-18 | 35,197,700 | 5.87 | 5.93 | 5.75 | 5.93 | 00:00:00 | | 2009-05-19 | 28,168,000 | 5.96 | 6.07 | 5.95 | 6.02 | 00:00:00 | | 2009-05-20 | 33,526,100 | 6.07 | 6.17 | 6.05 | 6.12 | 00:00:00 | | 2009-05-21 | 24,617,200 | 6.07 | 6.07 | 5.98 | 6.00 | 00:00:00 | | 2009-05-22 | 17,669,300 | 6.06 | 6.14 | 5.98 | 6.04 | 00:00:00 | | 2009-05-25 | 15,677,700 | 6.08 | 6.11 | 5.92 | 6.07 | 00:00:00 | | 2009-05-26 | 30,500,600 | 6.07 | 6.13 | 5.96 | 6.10 | 00:00:00 | | 2009-05-27 | 31,517,700 | 6.10 | 6.16 | 6.04 | 6.12 | 00:00:00 | | 2009-05-28 | 26,673,000 | 6.05 | 6.13 | 6.02 | 6.06 | 00:00:00 | | 2009-05-29 | 30,684,500 | 6.10 | 6.12 | 5.99 | 6.03 | 00:00:00 | | 2009-06-01 | 25,829,000 | 6.07 | 6.18 | 6.06 | 6.12 | 00:00:00 | | 2009-06-02 | 37,618,100 | 6.11 | 6.27 | 6.09 | 6.19 | 00:00:00 | | 2009-06-03 | 35,492,600 | 6.28 | 6.28 | 6.03 | 6.08 | 00:00:00 | | 2009-06-04 | 26,114,900 | 6.09 | 6.11 | 5.97 | 6.06 | 00:00:00 | | 2009-06-05 | 37,447,800 | 6.04 | 6.10 | 5.95 | 6.01 | 00:00:00 | | 2009-06-08 | 24,390,600 | 5.98 | 6.00 | 5.90 | 5.95 | 00:00:00 | | 2009-06-09 | 20,351,200 | 6.00 | 6.03 | 5.97 | 6.01 | 00:00:00 | | 2009-06-10 | 25,245,600 | 6.08 | 6.11 | 6.02 | 6.03 | 00:00:00 | | 2009-06-11 | 16,161,200 | 6.04 | 6.09 | 6.02 | 6.03 | 00:00:00 | | 2009-06-12 | 16,645,800 | 6.04 | 6.09 | 6.01 | 6.05 | 00:00:00 | | 2009-06-15 | 25,357,600 | 6.05 | 6.05 | 5.95 | 5.97 | 00:00:00 | | 2009-06-16 | 32,791,100 | 5.97 | 6.02 | 5.89 | 5.91 | 00:00:00 | | 2009-06-17 | 133,447,800 | 5.65 | 5.65 | 5.47 | 5.55 | 00:00:00 | | 2009-06-18 | 47,523,400 | 5.59 | 5.62 | 5.53 | 5.60 | 00:00:00 | | 2009-06-19 | 65,518,000 | 5.61 | 5.66 | 5.52 | 5.63 | 00:00:00 | | 2009-06-22 | 50,178,400 | 5.66 | 5.66 | 5.53 | 5.54 | 00:00:00 | | 2009-06-23 | 47,770,100 | 5.53 | 5.66 | 5.53 | 5.64 | 00:00:00 | | 2009-06-24 | 41,232,000 | 5.72 | 5.78 | 5.64 | 5.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
