|
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 | 2010-06-09 | 29,698,300 | 5.01 | 5.04 | 4.91 | 5.03 | 00:00:00 | 2010-06-10 | 39,694,500 | 5.04 | 5.29 | 4.94 | 5.27 | 00:00:00 | 2010-06-11 | 54,432,600 | 5.31 | 5.42 | 5.26 | 5.40 | 00:00:00 | 2010-06-14 | 49,641,200 | 5.35 | 5.36 | 5.12 | 5.20 | 00:00:00 | 2010-06-15 | 36,424,400 | 5.14 | 5.26 | 5.09 | 5.26 | 00:00:00 | 2010-06-16 | 30,369,500 | 5.27 | 5.30 | 5.19 | 5.24 | 00:00:00 | 2010-06-17 | 29,149,900 | 5.25 | 5.31 | 5.21 | 5.29 | 00:00:00 | 2010-06-18 | 43,716,200 | 5.27 | 5.39 | 5.26 | 5.38 | 00:00:00 | 2010-06-21 | 26,624,100 | 5.43 | 5.50 | 5.39 | 5.42 | 00:00:00 | 2010-06-22 | 48,181,700 | 5.43 | 5.44 | 5.28 | 5.38 | 00:00:00 | 2010-06-23 | 23,100,100 | 5.34 | 5.41 | 5.27 | 5.33 | 00:00:00 | 2010-06-24 | 44,527,100 | 5.36 | 5.37 | 5.07 | 5.11 | 00:00:00 | 2010-06-25 | 58,583,900 | 5.09 | 5.10 | 4.90 | 4.94 | 00:00:00 | 2010-06-28 | 41,741,300 | 5.00 | 5.00 | 4.88 | 4.95 | 00:00:00 | 2010-06-29 | 42,610,700 | 4.87 | 4.88 | 4.66 | 4.66 | 00:00:00 | 2010-06-30 | 56,619,100 | 4.70 | 4.74 | 4.57 | 4.63 | 00:00:00 | 2010-07-01 | 43,846,500 | 4.53 | 4.70 | 4.50 | 4.64 | 00:00:00 | 2010-07-02 | 31,777,300 | 4.66 | 4.79 | 4.61 | 4.70 | 00:00:00 | 2010-07-05 | 39,200,000 | 4.73 | 4.91 | 4.65 | 4.75 | 00:00:00 | 2010-07-06 | 31,753,600 | 4.82 | 4.94 | 4.81 | 4.89 | 00:00:00 | 2010-07-07 | 44,567,500 | 4.84 | 5.08 | 4.81 | 5.08 | 00:00:00 | 2010-07-08 | 37,739,200 | 5.07 | 5.13 | 5.04 | 5.12 | 00:00:00 | 2010-07-09 | 20,990,000 | 5.19 | 5.19 | 5.11 | 5.16 | 00:00:00 | 2010-07-12 | 18,874,800 | 5.16 | 5.18 | 5.05 | 5.13 | 00:00:00 | 2010-07-13 | 20,167,800 | 5.15 | 5.24 | 5.13 | 5.24 | 00:00:00 | 2010-07-14 | 19,691,400 | 5.26 | 5.26 | 5.18 | 5.24 | 00:00:00 | 2010-07-15 | 34,660,700 | 5.23 | 5.27 | 5.14 | 5.20 | 00:00:00 | 2010-07-16 | 29,726,600 | 5.19 | 5.22 | 5.01 | 5.06 | 00:00:00 | 2010-07-19 | 23,310,800 | 5.06 | 5.19 | 5.00 | 5.08 | 00:00:00 | 2010-07-20 | 31,497,900 | 5.14 | 5.18 | 5.01 | 5.15 | 00:00:00 | 2010-07-21 | 23,264,000 | 5.19 | 5.22 | 5.12 | 5.15 | 00:00:00 | 2010-07-22 | 23,959,300 | 5.11 | 5.30 | 5.10 | 5.27 | 00:00:00 | 2010-07-23 | 34,974,600 | 5.23 | 5.32 | 5.20 | 5.30 | 00:00:00 | 2010-07-26 | 19,979,700 | 5.33 | 5.37 | 5.24 | 5.36 | 00:00:00 | 2010-07-27 | 21,257,500 | 5.39 | 5.43 | 5.35 | 5.42 | 00:00:00 | 2010-07-28 | 14,937,000 | 5.45 | 5.45 | 5.38 | 5.42 | 00:00:00 | 2010-07-29 | 25,550,500 | 5.47 | 5.51 | 5.42 | 5.46 | 00:00:00 | 2010-07-30 | 23,417,300 | 5.44 | 5.46 | 5.31 | 5.41 | 00:00:00 | 2010-08-02 | 30,563,300 | 5.45 | 5.66 | 5.39 | 5.60 | 00:00:00 | 2010-08-03 | 22,795,200 | 5.57 | 5.66 | 5.57 | 5.63 | 00:00:00 | 2010-08-04 | 16,785,200 | 5.65 | 5.66 | 5.55 | 5.62 | 00:00:00 | 2010-08-05 | 16,454,500 | 5.60 | 5.68 | 5.57 | 5.61 | 00:00:00 | 2010-08-06 | 23,402,100 | 5.61 | 5.62 | 5.47 | 5.52 | 00:00:00 | 2010-08-09 | 14,474,400 | 5.59 | 5.64 | 5.56 | 5.63 | 00:00:00 | 2010-08-10 | 18,982,900 | 5.62 | 5.66 | 5.55 | 5.60 | 00:00:00 | 2010-08-11 | 29,037,600 | 5.59 | 5.61 | 5.43 | 5.47 | 00:00:00 | 2010-08-12 | 14,671,200 | 5.46 | 5.50 | 5.41 | 5.46 | 00:00:00 | 2010-08-13 | 14,844,700 | 5.53 | 5.54 | 5.41 | 5.44 | 00:00:00 | 2010-08-16 | 11,824,300 | 5.44 | 5.49 | 5.38 | 5.44 | 00:00:00 | 2010-08-17 | 16,500,200 | 5.46 | 5.51 | 5.41 | 5.49 | 00:00:00 | 2010-08-18 | 13,048,500 | 5.47 | 5.53 | 5.42 | 5.51 | 00:00:00 | 2010-08-19 | 25,763,400 | 5.53 | 5.60 | 5.42 | 5.43 | 00:00:00 | 2010-08-20 | 20,269,500 | 5.41 | 5.45 | 5.31 | 5.39 | 00:00:00 | 2010-08-23 | 21,508,000 | 5.38 | 5.48 | 5.36 | 5.45 | 00:00:00 | 2010-08-24 | 19,528,200 | 5.40 | 5.41 | 5.33 | 5.38 | 00:00:00 | 2010-08-25 | 26,578,700 | 5.38 | 5.38 | 5.22 | 5.28 | 00:00:00 | 2010-08-26 | 19,913,500 | 5.34 | 5.39 | 5.30 | 5.36 | 00:00:00 | 2010-08-27 | 21,110,200 | 5.34 | 5.47 | 5.31 | 5.47 | 00:00:00 | 2010-08-30 | 13,796,800 | 5.46 | 5.50 | 5.44 | 5.49 | 00:00:00 | 2010-08-31 | 41,455,900 | 5.43 | 5.57 | 5.39 | 5.56 | 00:00:00 | 2010-09-01 | 36,607,100 | 5.58 | 5.68 | 5.53 | 5.68 | 00:00:00 | 2010-09-02 | 20,226,700 | 5.69 | 5.69 | 5.62 | 5.66 | 00:00:00 | 2010-09-03 | 24,876,400 | 5.67 | 5.73 | 5.64 | 5.68 | 00:00:00 | 2010-09-06 | 11,703,900 | 5.73 | 5.73 | 5.68 | 5.70 | 00:00:00 | 2010-09-07 | 20,972,400 | 5.67 | 5.69 | 5.60 | 5.63 | 00:00:00 | 2010-09-08 | 20,227,300 | 5.64 | 5.72 | 5.61 | 5.70 | 00:00:00 | 2010-09-09 | 22,949,000 | 5.69 | 5.76 | 5.62 | 5.74 | 00:00:00 | 2010-09-10 | 15,200,200 | 5.70 | 5.75 | 5.67 | 5.75 | 00:00:00 | 2010-09-13 | 13,111,600 | 5.78 | 5.80 | 5.74 | 5.76 | 00:00:00 | 2010-09-14 | 25,304,800 | 5.74 | 5.77 | 5.67 | 5.76 | 00:00:00 | 2010-09-15 | 17,934,600 | 5.78 | 5.78 | 5.67 | 5.73 | 00:00:00 | 2010-09-16 | 21,137,600 | 5.68 | 5.73 | 5.66 | 5.70 | 00:00:00 | 2010-09-17 | 54,206,200 | 5.70 | 5.75 | 5.54 | 5.62 | 00:00:00 | 2010-09-20 | 25,872,600 | 5.62 | 5.70 | 5.59 | 5.69 | 00:00:00 | 2010-09-21 | 24,347,800 | 5.69 | 5.77 | 5.68 | 5.72 | 00:00:00 | 2010-09-22 | 26,204,100 | 5.75 | 5.75 | 5.59 | 5.61 | 00:00:00 | 2010-09-23 | 29,343,700 | 5.67 | 5.71 | 5.54 | 5.59 | 00:00:00 | 2010-09-24 | 32,765,400 | 5.59 | 5.73 | 5.56 | 5.70 | 00:00:00 | 2010-09-27 | 17,568,000 | 5.68 | 5.73 | 5.61 | 5.66 | 00:00:00 | 2010-09-28 | 26,114,800 | 5.65 | 5.69 | 5.54 | 5.66 | 00:00:00 | 2010-09-29 | 24,140,300 | 5.68 | 5.70 | 5.57 | 5.62 | 00:00:00 | 2010-09-30 | 30,605,500 | 5.61 | 5.71 | 5.57 | 5.64 | 00:00:00 | 2010-10-01 | 30,437,300 | 5.64 | 5.70 | 5.56 | 5.60 | 00:00:00 | 2010-10-04 | 25,306,100 | 5.58 | 5.60 | 5.50 | 5.55 | 00:00:00 | 2010-10-05 | 29,414,900 | 5.55 | 5.68 | 5.51 | 5.68 | 00:00:00 | 2010-10-06 | 36,745,400 | 5.69 | 5.73 | 5.64 | 5.67 | 00:00:00 | 2010-10-07 | 23,196,100 | 5.65 | 5.75 | 5.61 | 5.71 | 00:00:00 | 2010-10-08 | 21,179,400 | 5.69 | 5.73 | 5.65 | 5.70 | 00:00:00 | 2010-10-11 | 20,448,000 | 5.70 | 5.75 | 5.67 | 5.74 | 00:00:00 | 2010-10-12 | 20,410,400 | 5.69 | 5.73 | 5.63 | 5.71 | 00:00:00 | 2010-10-13 | 26,742,700 | 5.74 | 5.83 | 5.72 | 5.81 | 00:00:00 | 2010-10-14 | 29,682,900 | 5.81 | 5.88 | 5.79 | 5.81 | 00:00:00 | 2010-10-15 | 24,847,600 | 5.82 | 5.88 | 5.81 | 5.85 | 00:00:00 | 2010-10-18 | 16,553,900 | 5.85 | 5.89 | 5.78 | 5.87 | 00:00:00 | 2010-10-19 | 24,414,200 | 5.89 | 5.91 | 5.82 | 5.86 | 00:00:00 | 2010-10-20 | 19,414,800 | 5.85 | 5.87 | 5.80 | 5.86 | 00:00:00 | 2010-10-21 | 24,876,300 | 5.80 | 5.92 | 5.80 | 5.89 | 00:00:00 | 2010-10-22 | 17,745,800 | 5.89 | 5.98 | 5.87 | 5.95 | 00:00:00 | 2010-10-25 | 20,853,600 | 5.96 | 5.99 | 5.93 | 5.95 | 00:00:00 | 2010-10-26 | 22,681,600 | 5.97 | 5.97 | 5.90 | 5.95 | 00:00:00 | 2010-10-27 | 35,727,000 | 5.93 | 6.04 | 5.90 | 5.98 | 00:00:00 | 2010-10-28 | 22,763,700 | 5.99 | 6.07 | 5.95 | 6.02 | 00:00:00 | 2010-10-29 | 26,579,600 | 6.01 | 6.10 | 5.98 | 6.06 | 00:00:00 | 2010-11-01 | 27,373,900 | 6.12 | 6.12 | 5.99 | 6.01 | 00:00:00 | 2010-11-02 | 27,893,900 | 5.97 | 6.10 | 5.96 | 6.10 | 00:00:00 | 2010-11-03 | 33,222,500 | 6.07 | 6.11 | 5.98 | 5.99 | 00:00:00 | 2010-11-04 | 30,624,500 | 6.05 | 6.08 | 5.96 | 5.99 | 00:00:00 | 2010-11-05 | 35,996,400 | 5.98 | 5.99 | 5.83 | 5.91 | 00:00:00 | 2010-11-08 | 26,204,400 | 5.87 | 5.89 | 5.83 | 5.87 | 00:00:00 | 2010-11-09 | 17,659,500 | 5.87 | 5.97 | 5.84 | 5.94 | 00:00:00 | 2010-11-10 | 26,326,400 | 5.93 | 5.98 | 5.81 | 5.89 | 00:00:00 | 2010-11-11 | 24,237,400 | 5.85 | 5.88 | 5.78 | 5.80 | 00:00:00 | 2010-11-12 | 30,762,100 | 5.71 | 5.84 | 5.62 | 5.82 | 00:00:00 | 2010-11-15 | 17,479,000 | 5.76 | 5.90 | 5.72 | 5.85 | 00:00:00 | 2010-11-16 | 20,138,500 | 5.82 | 5.86 | 5.75 | 5.75 | 00:00:00 | 2010-11-17 | 14,632,000 | 5.72 | 5.82 | 5.72 | 5.81 | 00:00:00 | 2010-11-18 | 19,393,000 | 5.84 | 5.90 | 5.82 | 5.88 | 00:00:00 | 2010-11-19 | 26,634,000 | 5.90 | 5.90 | 5.81 | 5.88 | 00:00:00 | 2010-11-22 | 28,523,900 | 5.93 | 5.97 | 5.75 | 5.76 | 00:00:00 | 2010-11-23 | 44,208,900 | 5.73 | 5.75 | 5.59 | 5.59 | 00:00:00 | 2010-11-24 | 38,029,600 | 5.59 | 5.62 | 5.48 | 5.51 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|