|
 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 | | 2009-12-15 | 25,963,600 | 6.49 | 6.49 | 6.42 | 6.49 | 00:00:00 | | 2009-12-16 | 32,615,400 | 6.50 | 6.61 | 6.50 | 6.59 | 00:00:00 | | 2009-12-17 | 36,137,300 | 6.51 | 6.57 | 6.47 | 6.50 | 00:00:00 | | 2009-12-18 | 47,763,700 | 6.53 | 6.59 | 6.48 | 6.50 | 00:00:00 | | 2009-12-21 | 29,223,400 | 6.56 | 6.64 | 6.51 | 6.64 | 00:00:00 | | 2009-12-22 | 22,612,600 | 6.64 | 6.74 | 6.64 | 6.69 | 00:00:00 | | 2009-12-23 | 21,051,700 | 6.73 | 6.78 | 6.72 | 6.75 | 00:00:00 | | 2009-12-28 | 19,589,700 | 6.84 | 6.86 | 6.82 | 6.82 | 00:00:00 | | 2009-12-29 | 21,025,300 | 6.86 | 6.89 | 6.83 | 6.83 | 00:00:00 | | 2009-12-30 | 18,838,000 | 6.74 | 6.74 | 6.66 | 6.67 | 00:00:00 | | 2010-01-04 | 27,638,000 | 6.70 | 6.74 | 6.67 | 6.73 | 00:00:00 | | 2010-01-05 | 49,771,700 | 6.73 | 6.76 | 6.71 | 6.74 | 00:00:00 | | 2010-01-06 | 14,400,200 | 6.75 | 6.76 | 6.69 | 6.73 | 00:00:00 | | 2010-01-07 | 31,801,500 | 6.70 | 6.71 | 6.65 | 6.69 | 00:00:00 | | 2010-01-08 | 20,460,500 | 6.72 | 6.72 | 6.62 | 6.68 | 00:00:00 | | 2010-01-11 | 25,372,100 | 6.73 | 6.78 | 6.66 | 6.68 | 00:00:00 | | 2010-01-12 | 19,591,500 | 6.70 | 6.73 | 6.63 | 6.68 | 00:00:00 | | 2010-01-13 | 15,496,800 | 6.67 | 6.72 | 6.65 | 6.68 | 00:00:00 | | 2010-01-14 | 17,104,400 | 6.72 | 6.72 | 6.66 | 6.67 | 00:00:00 | | 2010-01-15 | 23,554,600 | 6.70 | 6.72 | 6.57 | 6.58 | 00:00:00 | | 2010-01-18 | 10,640,400 | 6.59 | 6.61 | 6.55 | 6.61 | 00:00:00 | | 2010-01-19 | 24,103,800 | 6.61 | 6.68 | 6.56 | 6.65 | 00:00:00 | | 2010-01-20 | 27,399,600 | 6.66 | 6.67 | 6.49 | 6.50 | 00:00:00 | | 2010-01-21 | 28,128,200 | 6.53 | 6.56 | 6.40 | 6.41 | 00:00:00 | | 2010-01-22 | 27,963,400 | 6.38 | 6.44 | 6.31 | 6.35 | 00:00:00 | | 2010-01-25 | 23,570,800 | 6.32 | 6.34 | 6.26 | 6.28 | 00:00:00 | | 2010-01-26 | 25,554,700 | 6.25 | 6.35 | 6.22 | 6.35 | 00:00:00 | | 2010-01-27 | 27,244,400 | 6.29 | 6.30 | 6.21 | 6.26 | 00:00:00 | | 2010-01-28 | 29,204,500 | 6.29 | 6.30 | 6.14 | 6.15 | 00:00:00 | | 2010-01-29 | 20,186,000 | 6.18 | 6.25 | 6.14 | 6.18 | 00:00:00 | | 2010-02-01 | 18,602,500 | 6.14 | 6.24 | 6.14 | 6.20 | 00:00:00 | | 2010-02-02 | 18,716,700 | 6.21 | 6.28 | 6.17 | 6.25 | 00:00:00 | | 2010-02-03 | 22,520,500 | 6.25 | 6.28 | 6.17 | 6.19 | 00:00:00 | | 2010-02-04 | 68,543,200 | 6.20 | 6.20 | 5.87 | 5.90 | 00:00:00 | | 2010-02-05 | 64,274,100 | 5.85 | 5.89 | 5.74 | 5.84 | 00:00:00 | | 2010-02-08 | 40,491,400 | 5.78 | 5.88 | 5.75 | 5.85 | 00:00:00 | | 2010-02-09 | 30,955,900 | 5.81 | 5.86 | 5.76 | 5.84 | 00:00:00 | | 2010-02-10 | 37,112,000 | 5.81 | 5.94 | 5.80 | 5.89 | 00:00:00 | | 2010-02-11 | 33,511,000 | 5.90 | 5.91 | 5.75 | 5.81 | 00:00:00 | | 2010-02-12 | 17,176,700 | 5.88 | 5.88 | 5.78 | 5.81 | 00:00:00 | | 2010-02-15 | 10,579,600 | 5.86 | 5.88 | 5.81 | 5.83 | 00:00:00 | | 2010-02-16 | 14,345,700 | 5.88 | 5.92 | 5.81 | 5.89 | 00:00:00 | | 2010-02-17 | 25,952,400 | 5.93 | 6.01 | 5.93 | 5.96 | 00:00:00 | | 2010-02-18 | 23,108,800 | 5.96 | 6.02 | 5.91 | 6.00 | 00:00:00 | | 2010-02-19 | 31,642,100 | 5.94 | 6.06 | 5.91 | 6.06 | 00:00:00 | | 2010-02-22 | 18,589,300 | 6.12 | 6.14 | 6.00 | 6.02 | 00:00:00 | | 2010-02-23 | 22,410,800 | 6.03 | 6.06 | 5.88 | 5.90 | 00:00:00 | | 2010-02-24 | 23,059,300 | 5.91 | 5.95 | 5.82 | 5.90 | 00:00:00 | | 2010-02-25 | 23,705,800 | 5.89 | 5.93 | 5.77 | 5.81 | 00:00:00 | | 2010-02-26 | 22,068,000 | 5.84 | 5.93 | 5.81 | 5.91 | 00:00:00 | | 2010-03-01 | 17,911,100 | 5.96 | 6.03 | 5.89 | 5.95 | 00:00:00 | | 2010-03-02 | 17,923,200 | 6.01 | 6.03 | 5.93 | 6.00 | 00:00:00 | | 2010-03-03 | 18,192,000 | 5.99 | 6.05 | 5.94 | 6.04 | 00:00:00 | | 2010-03-04 | 23,434,700 | 6.01 | 6.10 | 5.98 | 6.07 | 00:00:00 | | 2010-03-05 | 25,789,200 | 6.05 | 6.19 | 6.03 | 6.18 | 00:00:00 | | 2010-03-08 | 16,747,300 | 6.20 | 6.24 | 6.18 | 6.22 | 00:00:00 | | 2010-03-09 | 18,996,300 | 6.25 | 6.25 | 6.15 | 6.19 | 00:00:00 | | 2010-03-10 | 18,983,100 | 6.20 | 6.26 | 6.16 | 6.24 | 00:00:00 | | 2010-03-11 | 20,363,300 | 6.25 | 6.29 | 6.22 | 6.26 | 00:00:00 | | 2010-03-12 | 16,684,800 | 6.29 | 6.34 | 6.25 | 6.27 | 00:00:00 | | 2010-03-15 | 17,287,700 | 6.30 | 6.30 | 6.23 | 6.23 | 00:00:00 | | 2010-03-16 | 15,751,100 | 6.28 | 6.30 | 6.21 | 6.27 | 00:00:00 | | 2010-03-17 | 15,803,700 | 6.29 | 6.34 | 6.26 | 6.31 | 00:00:00 | | 2010-03-18 | 18,135,700 | 6.30 | 6.33 | 6.26 | 6.28 | 00:00:00 | | 2010-03-19 | 29,586,900 | 6.33 | 6.33 | 6.22 | 6.26 | 00:00:00 | | 2010-03-22 | 21,508,100 | 6.26 | 6.27 | 6.12 | 6.20 | 00:00:00 | | 2010-03-23 | 57,039,200 | 6.22 | 6.32 | 6.21 | 6.29 | 00:00:00 | | 2010-03-24 | 26,654,000 | 6.27 | 6.30 | 6.16 | 6.21 | 00:00:00 | | 2010-03-25 | 27,833,300 | 6.25 | 6.35 | 6.21 | 6.33 | 00:00:00 | | 2010-03-26 | 18,223,000 | 6.31 | 6.35 | 6.27 | 6.30 | 00:00:00 | | 2010-03-29 | 18,334,800 | 6.31 | 6.35 | 6.30 | 6.33 | 00:00:00 | | 2010-03-30 | 16,940,800 | 6.35 | 6.39 | 6.32 | 6.32 | 00:00:00 | | 2010-03-31 | 22,972,300 | 6.31 | 6.35 | 6.22 | 6.28 | 00:00:00 | | 2010-04-01 | 18,495,100 | 6.31 | 6.34 | 6.26 | 6.34 | 00:00:00 | | 2010-04-06 | 17,647,500 | 6.37 | 6.39 | 6.26 | 6.34 | 00:00:00 | | 2010-04-07 | 15,465,300 | 6.32 | 6.40 | 6.32 | 6.36 | 00:00:00 | | 2010-04-08 | 19,002,700 | 6.31 | 6.35 | 6.25 | 6.30 | 00:00:00 | | 2010-04-09 | 33,859,200 | 6.33 | 6.48 | 6.31 | 6.47 | 00:00:00 | | 2010-04-12 | 19,899,800 | 6.50 | 6.53 | 6.44 | 6.47 | 00:00:00 | | 2010-04-13 | 18,594,200 | 6.45 | 6.50 | 6.41 | 6.47 | 00:00:00 | | 2010-04-14 | 15,031,100 | 6.48 | 6.52 | 6.45 | 6.47 | 00:00:00 | | 2010-04-15 | 28,935,500 | 6.51 | 6.55 | 6.46 | 6.51 | 00:00:00 | | 2010-04-16 | 37,344,600 | 6.47 | 6.58 | 6.42 | 6.44 | 00:00:00 | | 2010-04-19 | 18,141,400 | 6.39 | 6.45 | 6.38 | 6.43 | 00:00:00 | | 2010-04-20 | 20,256,100 | 6.46 | 6.51 | 6.39 | 6.49 | 00:00:00 | | 2010-04-21 | 26,708,500 | 6.50 | 6.50 | 6.35 | 6.38 | 00:00:00 | | 2010-04-22 | 27,742,800 | 6.35 | 6.39 | 6.25 | 6.29 | 00:00:00 | | 2010-04-23 | 21,394,800 | 6.25 | 6.35 | 6.23 | 6.30 | 00:00:00 | | 2010-04-26 | 25,419,000 | 6.35 | 6.37 | 6.22 | 6.28 | 00:00:00 | | 2010-04-27 | 37,465,300 | 6.24 | 6.28 | 6.00 | 6.03 | 00:00:00 | | 2010-04-28 | 51,007,900 | 6.00 | 6.03 | 5.82 | 5.85 | 00:00:00 | | 2010-04-29 | 36,081,700 | 5.88 | 5.99 | 5.84 | 5.95 | 00:00:00 | | 2010-04-30 | 30,380,500 | 5.90 | 6.01 | 5.90 | 5.99 | 00:00:00 | | 2010-05-03 | 13,916,900 | 5.99 | 6.02 | 5.89 | 5.98 | 00:00:00 | | 2010-05-04 | 76,719,700 | 5.94 | 5.98 | 5.57 | 5.62 | 00:00:00 | | 2010-05-05 | 52,071,700 | 5.65 | 5.69 | 5.46 | 5.48 | 00:00:00 | | 2010-05-06 | 46,649,300 | 5.43 | 5.60 | 5.30 | 5.35 | 00:00:00 | | 2010-05-07 | 58,748,900 | 5.29 | 5.51 | 5.03 | 5.10 | 00:00:00 | | 2010-05-10 | 77,372,000 | 5.54 | 5.83 | 5.45 | 5.83 | 00:00:00 | | 2010-05-11 | 42,843,300 | 5.72 | 5.82 | 5.54 | 5.67 | 00:00:00 | | 2010-05-12 | 32,823,500 | 5.65 | 5.86 | 5.56 | 5.77 | 00:00:00 | | 2010-05-13 | 25,686,700 | 5.84 | 5.84 | 5.61 | 5.68 | 00:00:00 | | 2010-05-14 | 44,952,600 | 5.65 | 5.66 | 5.22 | 5.30 | 00:00:00 | | 2010-05-17 | 30,623,100 | 5.21 | 5.42 | 5.18 | 5.32 | 00:00:00 | | 2010-05-18 | 34,883,000 | 5.41 | 5.59 | 5.36 | 5.50 | 00:00:00 | | 2010-05-19 | 32,586,600 | 5.40 | 5.44 | 5.22 | 5.32 | 00:00:00 | | 2010-05-20 | 39,080,500 | 5.37 | 5.42 | 5.12 | 5.22 | 00:00:00 | | 2010-05-21 | 67,573,000 | 5.30 | 5.43 | 5.05 | 5.30 | 00:00:00 | | 2010-05-24 | 19,457,000 | 5.37 | 5.40 | 5.15 | 5.20 | 00:00:00 | | 2010-05-25 | 46,239,200 | 5.07 | 5.12 | 4.97 | 5.09 | 00:00:00 | | 2010-05-26 | 50,069,600 | 5.18 | 5.27 | 5.13 | 5.16 | 00:00:00 | | 2010-05-27 | 40,689,900 | 5.32 | 5.45 | 5.13 | 5.45 | 00:00:00 | | 2010-05-28 | 31,591,000 | 5.53 | 5.53 | 5.38 | 5.46 | 00:00:00 | | 2010-05-31 | 13,312,600 | 5.36 | 5.43 | 5.36 | 5.39 | 00:00:00 | | 2010-06-01 | 28,960,400 | 5.38 | 5.39 | 5.17 | 5.37 | 00:00:00 | | 2010-06-02 | 23,326,000 | 5.35 | 5.37 | 5.16 | 5.36 | 00:00:00 | | 2010-06-03 | 29,154,900 | 5.49 | 5.52 | 5.38 | 5.39 | 00:00:00 | | 2010-06-04 | 36,295,500 | 5.37 | 5.42 | 5.11 | 5.14 | 00:00:00 | | 2010-06-07 | 26,003,800 | 5.10 | 5.16 | 4.98 | 5.06 | 00:00:00 | | 2010-06-08 | 32,170,600 | 5.15 | 5.15 | 4.93 | 5.00 | 00:00:00 | | 2010-06-09 | 29,698,300 | 5.01 | 5.04 | 4.91 | 5.03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
