|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-06-24 | 41,232,000 | 5.72 | 5.78 | 5.64 | 5.76 | 00:00:00 | | 2009-06-25 | 37,653,900 | 5.75 | 5.80 | 5.63 | 5.72 | 00:00:00 | | 2009-06-26 | 25,452,100 | 5.78 | 5.78 | 5.70 | 5.72 | 00:00:00 | | 2009-06-29 | 41,768,900 | 5.76 | 5.83 | 5.72 | 5.82 | 00:00:00 | | 2009-06-30 | 49,714,900 | 5.84 | 5.84 | 5.74 | 5.78 | 00:00:00 | | 2009-07-01 | 32,195,500 | 5.65 | 5.71 | 5.61 | 5.65 | 00:00:00 | | 2009-07-02 | 35,188,700 | 5.64 | 5.64 | 5.45 | 5.49 | 00:00:00 | | 2009-07-03 | 19,923,900 | 5.50 | 5.55 | 5.42 | 5.52 | 00:00:00 | | 2009-07-06 | 24,753,600 | 5.47 | 5.48 | 5.36 | 5.46 | 00:00:00 | | 2009-07-07 | 31,134,900 | 5.47 | 5.51 | 5.35 | 5.37 | 00:00:00 | | 2009-07-08 | 24,802,800 | 5.32 | 5.36 | 5.23 | 5.25 | 00:00:00 | | 2009-07-09 | 25,399,200 | 5.30 | 5.39 | 5.26 | 5.31 | 00:00:00 | | 2009-07-10 | 39,018,400 | 5.35 | 5.46 | 5.30 | 5.38 | 00:00:00 | | 2009-07-13 | 29,807,200 | 5.38 | 5.54 | 5.32 | 5.51 | 00:00:00 | | 2009-07-14 | 22,037,500 | 5.53 | 5.56 | 5.47 | 5.53 | 00:00:00 | | 2009-07-15 | 35,578,000 | 5.51 | 5.62 | 5.50 | 5.62 | 00:00:00 | | 2009-07-16 | 34,863,100 | 5.62 | 5.70 | 5.59 | 5.63 | 00:00:00 | | 2009-07-17 | 30,562,200 | 5.64 | 5.70 | 5.61 | 5.63 | 00:00:00 | | 2009-07-20 | 41,762,600 | 5.70 | 5.70 | 5.62 | 5.69 | 00:00:00 | | 2009-07-21 | 32,290,200 | 5.69 | 5.72 | 5.66 | 5.68 | 00:00:00 | | 2009-07-22 | 27,072,600 | 5.74 | 5.74 | 5.59 | 5.66 | 00:00:00 | | 2009-07-23 | 36,456,000 | 5.69 | 5.76 | 5.63 | 5.72 | 00:00:00 | | 2009-07-24 | 27,045,900 | 5.74 | 5.81 | 5.72 | 5.78 | 00:00:00 | | 2009-07-27 | 34,879,500 | 5.84 | 5.93 | 5.82 | 5.87 | 00:00:00 | | 2009-07-28 | 29,020,900 | 5.87 | 5.92 | 5.86 | 5.88 | 00:00:00 | | 2009-07-29 | 26,260,100 | 5.86 | 5.93 | 5.83 | 5.89 | 00:00:00 | | 2009-07-30 | 38,560,800 | 5.95 | 6.05 | 5.91 | 6.03 | 00:00:00 | | 2009-07-31 | 32,514,100 | 6.04 | 6.12 | 5.97 | 6.02 | 00:00:00 | | 2009-08-03 | 18,113,500 | 6.00 | 6.10 | 6.00 | 6.07 | 00:00:00 | | 2009-08-04 | 18,892,700 | 6.04 | 6.09 | 6.02 | 6.09 | 00:00:00 | | 2009-08-05 | 27,342,200 | 6.04 | 6.07 | 5.93 | 5.96 | 00:00:00 | | 2009-08-06 | 32,145,200 | 5.93 | 6.00 | 5.89 | 6.00 | 00:00:00 | | 2009-08-07 | 23,020,400 | 5.97 | 6.06 | 5.91 | 6.03 | 00:00:00 | | 2009-08-10 | 12,792,800 | 6.05 | 6.05 | 5.97 | 6.01 | 00:00:00 | | 2009-08-11 | 16,282,300 | 6.04 | 6.08 | 5.95 | 5.96 | 00:00:00 | | 2009-08-12 | 15,487,000 | 5.92 | 6.07 | 5.92 | 6.05 | 00:00:00 | | 2009-08-13 | 20,952,100 | 6.03 | 6.16 | 6.03 | 6.10 | 00:00:00 | | 2009-08-14 | 13,614,800 | 6.11 | 6.14 | 6.01 | 6.05 | 00:00:00 | | 2009-08-17 | 27,398,200 | 6.05 | 6.05 | 5.89 | 5.93 | 00:00:00 | | 2009-08-18 | 14,164,600 | 5.93 | 5.96 | 5.87 | 5.94 | 00:00:00 | | 2009-08-19 | 15,131,200 | 5.91 | 6.02 | 5.84 | 5.96 | 00:00:00 | | 2009-08-20 | 17,330,000 | 6.02 | 6.09 | 6.01 | 6.05 | 00:00:00 | | 2009-08-21 | 26,936,000 | 6.05 | 6.24 | 6.03 | 6.19 | 00:00:00 | | 2009-08-24 | 22,846,100 | 6.25 | 6.28 | 6.20 | 6.24 | 00:00:00 | | 2009-08-25 | 25,558,600 | 6.20 | 6.30 | 6.16 | 6.28 | 00:00:00 | | 2009-08-26 | 19,254,600 | 6.30 | 6.32 | 6.24 | 6.26 | 00:00:00 | | 2009-08-27 | 36,977,900 | 6.26 | 6.40 | 6.26 | 6.35 | 00:00:00 | | 2009-08-28 | 41,253,300 | 6.40 | 6.51 | 6.39 | 6.43 | 00:00:00 | | 2009-08-31 | 27,033,900 | 6.41 | 6.47 | 6.37 | 6.46 | 00:00:00 | | 2009-09-01 | 37,719,300 | 6.49 | 6.49 | 6.37 | 6.37 | 00:00:00 | | 2009-09-02 | 32,738,300 | 6.36 | 6.38 | 6.24 | 6.34 | 00:00:00 | | 2009-09-03 | 23,490,000 | 6.37 | 6.38 | 6.28 | 6.32 | 00:00:00 | | 2009-09-04 | 25,297,900 | 6.39 | 6.43 | 6.35 | 6.40 | 00:00:00 | | 2009-09-07 | 24,689,800 | 6.43 | 6.49 | 6.41 | 6.49 | 00:00:00 | | 2009-09-08 | 25,690,700 | 6.51 | 6.52 | 6.39 | 6.44 | 00:00:00 | | 2009-09-09 | 23,152,900 | 6.41 | 6.49 | 6.39 | 6.47 | 00:00:00 | | 2009-09-10 | 22,437,700 | 6.49 | 6.51 | 6.38 | 6.43 | 00:00:00 | | 2009-09-11 | 20,968,700 | 6.45 | 6.51 | 6.43 | 6.47 | 00:00:00 | | 2009-09-14 | 34,670,400 | 6.43 | 6.57 | 6.39 | 6.55 | 00:00:00 | | 2009-09-15 | 22,000,300 | 6.56 | 6.61 | 6.53 | 6.58 | 00:00:00 | | 2009-09-16 | 26,518,700 | 6.64 | 6.66 | 6.60 | 6.62 | 00:00:00 | | 2009-09-17 | 45,965,400 | 6.68 | 6.82 | 6.63 | 6.77 | 00:00:00 | | 2009-09-18 | 67,623,400 | 6.79 | 6.89 | 6.78 | 6.89 | 00:00:00 | | 2009-09-21 | 40,587,700 | 6.86 | 6.88 | 6.70 | 6.80 | 00:00:00 | | 2009-09-22 | 41,652,100 | 6.82 | 6.91 | 6.74 | 6.76 | 00:00:00 | | 2009-09-23 | 28,879,900 | 6.78 | 6.80 | 6.68 | 6.72 | 00:00:00 | | 2009-09-24 | 29,911,800 | 6.72 | 6.75 | 6.61 | 6.63 | 00:00:00 | | 2009-09-25 | 24,129,800 | 6.61 | 6.65 | 6.54 | 6.61 | 00:00:00 | | 2009-09-28 | 35,736,500 | 6.60 | 6.70 | 6.52 | 6.70 | 00:00:00 | | 2009-09-29 | 26,014,400 | 6.74 | 6.76 | 6.68 | 6.71 | 00:00:00 | | 2009-09-30 | 30,566,700 | 6.73 | 6.79 | 6.62 | 6.70 | 00:00:00 | | 2009-10-01 | 30,222,300 | 6.70 | 6.75 | 6.55 | 6.57 | 00:00:00 | | 2009-10-02 | 31,352,800 | 6.50 | 6.54 | 6.44 | 6.47 | 00:00:00 | | 2009-10-05 | 30,396,300 | 6.49 | 6.54 | 6.43 | 6.51 | 00:00:00 | | 2009-10-06 | 31,728,800 | 6.51 | 6.64 | 6.51 | 6.62 | 00:00:00 | | 2009-10-07 | 23,198,300 | 6.63 | 6.67 | 6.59 | 6.62 | 00:00:00 | | 2009-10-08 | 25,488,500 | 6.66 | 6.74 | 6.57 | 6.63 | 00:00:00 | | 2009-10-09 | 29,492,900 | 6.62 | 6.62 | 6.50 | 6.54 | 00:00:00 | | 2009-10-12 | 22,812,200 | 6.57 | 6.57 | 6.49 | 6.50 | 00:00:00 | | 2009-10-13 | 32,991,900 | 6.47 | 6.48 | 6.34 | 6.38 | 00:00:00 | | 2009-10-14 | 52,038,400 | 6.39 | 6.45 | 6.32 | 6.37 | 00:00:00 | | 2009-10-15 | 46,943,500 | 6.38 | 6.39 | 6.27 | 6.32 | 00:00:00 | | 2009-10-16 | 47,565,300 | 6.30 | 6.36 | 6.16 | 6.24 | 00:00:00 | | 2009-10-19 | 24,756,700 | 6.26 | 6.35 | 6.24 | 6.32 | 00:00:00 | | 2009-10-20 | 21,881,200 | 6.32 | 6.34 | 6.26 | 6.32 | 00:00:00 | | 2009-10-21 | 28,036,000 | 6.32 | 6.36 | 6.23 | 6.34 | 00:00:00 | | 2009-10-22 | 32,985,200 | 6.26 | 6.38 | 6.25 | 6.35 | 00:00:00 | | 2009-10-23 | 28,637,100 | 6.40 | 6.42 | 6.26 | 6.27 | 00:00:00 | | 2009-10-26 | 21,592,100 | 6.30 | 6.34 | 6.20 | 6.24 | 00:00:00 | | 2009-10-27 | 24,936,400 | 6.22 | 6.29 | 6.20 | 6.23 | 00:00:00 | | 2009-10-28 | 24,856,800 | 6.23 | 6.26 | 6.18 | 6.20 | 00:00:00 | | 2009-10-29 | 32,880,100 | 6.18 | 6.31 | 6.14 | 6.28 | 00:00:00 | | 2009-10-30 | 34,426,900 | 6.34 | 6.34 | 6.14 | 6.18 | 00:00:00 | | 2009-11-02 | 22,777,200 | 6.16 | 6.25 | 6.14 | 6.19 | 00:00:00 | | 2009-11-03 | 25,528,900 | 6.13 | 6.16 | 6.08 | 6.12 | 00:00:00 | | 2009-11-04 | 19,061,200 | 6.15 | 6.16 | 6.11 | 6.14 | 00:00:00 | | 2009-11-05 | 26,134,000 | 6.10 | 6.26 | 6.08 | 6.22 | 00:00:00 | | 2009-11-06 | 25,459,000 | 6.19 | 6.27 | 6.17 | 6.23 | 00:00:00 | | 2009-11-09 | 23,023,100 | 6.28 | 6.34 | 6.26 | 6.33 | 00:00:00 | | 2009-11-10 | 28,405,500 | 6.34 | 6.40 | 6.32 | 6.38 | 00:00:00 | | 2009-11-11 | 22,310,800 | 6.43 | 6.45 | 6.39 | 6.40 | 00:00:00 | | 2009-11-13 | 24,083,400 | 6.40 | 6.43 | 6.34 | 6.40 | 00:00:00 | | 2009-11-16 | 23,210,600 | 6.45 | 6.47 | 6.41 | 6.45 | 00:00:00 | | 2009-11-17 | 27,245,300 | 6.47 | 6.50 | 6.44 | 6.47 | 00:00:00 | | 2009-11-18 | 24,237,700 | 6.50 | 6.54 | 6.47 | 6.52 | 00:00:00 | | 2009-11-19 | 33,400,500 | 6.51 | 6.53 | 6.41 | 6.41 | 00:00:00 | | 2009-11-20 | 38,343,900 | 6.47 | 6.50 | 6.37 | 6.38 | 00:00:00 | | 2009-11-23 | 22,030,200 | 6.43 | 6.45 | 6.39 | 6.43 | 00:00:00 | | 2009-11-24 | 19,422,600 | 6.39 | 6.49 | 6.38 | 6.45 | 00:00:00 | | 2009-11-25 | 18,508,600 | 6.49 | 6.51 | 6.44 | 6.47 | 00:00:00 | | 2009-11-26 | 23,308,100 | 6.47 | 6.47 | 6.32 | 6.35 | 00:00:00 | | 2009-11-27 | 26,844,600 | 6.26 | 6.42 | 6.26 | 6.38 | 00:00:00 | | 2009-11-30 | 25,546,500 | 6.43 | 6.44 | 6.30 | 6.32 | 00:00:00 | | 2009-12-01 | 24,506,500 | 6.36 | 6.44 | 6.35 | 6.42 | 00:00:00 | | 2009-12-02 | 28,312,800 | 6.43 | 6.47 | 6.40 | 6.43 | 00:00:00 | | 2009-12-04 | 32,180,200 | 6.45 | 6.55 | 6.42 | 6.50 | 00:00:00 | | 2009-12-07 | 25,607,300 | 6.53 | 6.57 | 6.48 | 6.53 | 00:00:00 | | 2009-12-09 | 31,459,900 | 6.43 | 6.47 | 6.33 | 6.36 | 00:00:00 | | 2009-12-11 | 26,261,900 | 6.38 | 6.45 | 6.36 | 6.41 | 00:00:00 | | 2009-12-14 | 19,905,100 | 6.45 | 6.50 | 6.43 | 6.46 | 00:00:00 | | 2009-12-15 | 25,963,600 | 6.49 | 6.49 | 6.42 | 6.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
