|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-24 | 38,029,600 | 5.59 | 5.62 | 5.48 | 5.51 | 00:00:00 | | 2010-11-25 | 39,677,400 | 5.48 | 5.48 | 5.32 | 5.48 | 00:00:00 | | 2010-11-26 | 52,828,200 | 5.48 | 5.48 | 5.36 | 5.41 | 00:00:00 | | 2010-11-29 | 56,158,100 | 5.41 | 5.50 | 5.33 | 5.38 | 00:00:00 | | 2010-11-30 | 39,653,200 | 5.40 | 5.43 | 5.27 | 5.30 | 00:00:00 | | 2010-12-01 | 41,311,500 | 5.31 | 5.51 | 5.29 | 5.46 | 00:00:00 | | 2010-12-02 | 58,774,000 | 5.45 | 5.64 | 5.40 | 5.62 | 00:00:00 | | 2010-12-03 | 55,995,300 | 5.45 | 5.49 | 5.38 | 5.48 | 00:00:00 | | 2010-12-06 | 25,697,100 | 5.49 | 5.50 | 5.36 | 5.39 | 00:00:00 | | 2010-12-07 | 32,992,300 | 5.39 | 5.49 | 5.38 | 5.44 | 00:00:00 | | 2010-12-08 | 27,381,000 | 5.39 | 5.55 | 5.38 | 5.51 | 00:00:00 | | 2010-12-09 | 26,882,900 | 5.51 | 5.57 | 5.51 | 5.56 | 00:00:00 | | 2010-12-10 | 43,822,100 | 5.57 | 5.57 | 5.49 | 5.51 | 00:00:00 | | 2010-12-13 | 27,277,000 | 5.56 | 5.56 | 5.47 | 5.49 | 00:00:00 | | 2010-12-14 | 26,552,200 | 5.50 | 5.53 | 5.40 | 5.47 | 00:00:00 | | 2010-12-15 | 38,048,100 | 5.43 | 5.44 | 5.35 | 5.44 | 00:00:00 | | 2010-12-16 | 36,555,800 | 5.43 | 5.50 | 5.39 | 5.50 | 00:00:00 | | 2010-12-17 | 77,057,700 | 5.54 | 5.58 | 5.51 | 5.57 | 00:00:00 | | 2010-12-20 | 70,311,300 | 5.61 | 5.79 | 5.60 | 5.77 | 00:00:00 | | 2010-12-21 | 39,885,400 | 5.83 | 5.91 | 5.77 | 5.90 | 00:00:00 | | 2010-12-22 | 39,856,200 | 5.90 | 5.96 | 5.89 | 5.94 | 00:00:00 | | 2010-12-23 | 37,921,700 | 5.88 | 5.97 | 5.88 | 5.92 | 00:00:00 | | 2010-12-27 | 19,724,400 | 5.86 | 5.90 | 5.75 | 5.84 | 00:00:00 | | 2010-12-28 | 11,955,000 | 5.85 | 5.89 | 5.76 | 5.81 | 00:00:00 | | 2010-12-29 | 12,194,600 | 5.79 | 5.85 | 5.76 | 5.84 | 00:00:00 | | 2010-12-30 | 21,520,700 | 5.85 | 5.85 | 5.72 | 5.77 | 00:00:00 | | 2011-01-03 | 23,303,800 | 5.71 | 5.82 | 5.68 | 5.76 | 00:00:00 | | 2011-01-04 | 24,934,600 | 5.78 | 5.78 | 5.69 | 5.76 | 00:00:00 | | 2011-01-05 | 34,162,300 | 5.74 | 5.74 | 5.59 | 5.67 | 00:00:00 | | 2011-01-06 | 16,851,500 | 5.70 | 5.71 | 5.59 | 5.63 | 00:00:00 | | 2011-01-07 | 28,443,400 | 5.68 | 5.70 | 5.48 | 5.53 | 00:00:00 | | 2011-01-10 | 22,261,000 | 5.48 | 5.50 | 5.42 | 5.45 | 00:00:00 | | 2011-01-11 | 26,737,900 | 5.45 | 5.49 | 5.40 | 5.49 | 00:00:00 | | 2011-01-12 | 43,174,600 | 5.49 | 5.81 | 5.49 | 5.81 | 00:00:00 | | 2011-01-13 | 43,523,300 | 5.78 | 5.97 | 5.77 | 5.95 | 00:00:00 | | 2011-01-14 | 28,136,700 | 5.90 | 5.99 | 5.86 | 5.97 | 00:00:00 | | 2011-01-17 | 20,377,500 | 5.93 | 6.05 | 5.93 | 5.96 | 00:00:00 | | 2011-01-18 | 37,123,900 | 6.00 | 6.16 | 5.96 | 6.14 | 00:00:00 | | 2011-01-19 | 37,865,000 | 6.16 | 6.26 | 6.11 | 6.17 | 00:00:00 | | 2011-01-20 | 55,673,000 | 6.19 | 6.31 | 6.12 | 6.25 | 00:00:00 | | 2011-01-21 | 51,966,400 | 6.26 | 6.40 | 6.26 | 6.32 | 00:00:00 | | 2011-01-24 | 23,451,800 | 6.30 | 6.37 | 6.27 | 6.33 | 00:00:00 | | 2011-01-25 | 39,241,200 | 6.36 | 6.37 | 6.19 | 6.27 | 00:00:00 | | 2011-01-26 | 36,873,400 | 6.27 | 6.32 | 6.19 | 6.21 | 00:00:00 | | 2011-01-27 | 34,340,800 | 6.16 | 6.32 | 6.16 | 6.27 | 00:00:00 | | 2011-01-28 | 37,072,900 | 6.27 | 6.34 | 6.18 | 6.19 | 00:00:00 | | 2011-01-31 | 35,419,200 | 6.26 | 6.35 | 6.14 | 6.26 | 00:00:00 | | 2011-02-01 | 25,665,700 | 6.27 | 6.39 | 6.23 | 6.36 | 00:00:00 | | 2011-02-02 | 22,205,100 | 6.39 | 6.44 | 6.34 | 6.38 | 00:00:00 | | 2011-02-03 | 38,243,200 | 6.35 | 6.42 | 6.24 | 6.32 | 00:00:00 | | 2011-02-04 | 20,870,000 | 6.27 | 6.37 | 6.27 | 6.31 | 00:00:00 | | 2011-02-07 | 34,743,800 | 6.34 | 6.42 | 6.30 | 6.38 | 00:00:00 | | 2011-02-08 | 13,048,100 | 6.36 | 6.41 | 6.34 | 6.38 | 00:00:00 | | 2011-02-09 | 17,035,900 | 6.34 | 6.42 | 6.33 | 6.38 | 00:00:00 | | 2011-02-10 | 27,984,100 | 6.34 | 6.35 | 6.25 | 6.33 | 00:00:00 | | 2011-02-11 | 17,954,100 | 6.36 | 6.38 | 6.25 | 6.34 | 00:00:00 | | 2011-02-14 | 17,117,000 | 6.35 | 6.39 | 6.30 | 6.31 | 00:00:00 | | 2011-02-15 | 19,778,800 | 6.28 | 6.40 | 6.25 | 6.32 | 00:00:00 | | 2011-02-16 | 33,304,200 | 6.39 | 6.47 | 6.36 | 6.45 | 00:00:00 | | 2011-02-17 | 20,773,800 | 6.43 | 6.49 | 6.40 | 6.47 | 00:00:00 | | 2011-02-18 | 24,771,700 | 6.46 | 6.49 | 6.40 | 6.43 | 00:00:00 | | 2011-02-21 | 19,289,300 | 6.43 | 6.44 | 6.27 | 6.31 | 00:00:00 | | 2011-02-22 | 24,974,500 | 6.25 | 6.27 | 6.17 | 6.22 | 00:00:00 | | 2011-02-23 | 21,020,200 | 6.21 | 6.22 | 6.15 | 6.18 | 00:00:00 | | 2011-02-24 | 23,834,100 | 6.15 | 6.22 | 6.11 | 6.21 | 00:00:00 | | 2011-02-25 | 21,540,900 | 6.21 | 6.32 | 6.19 | 6.29 | 00:00:00 | | 2011-02-28 | 21,578,700 | 6.28 | 6.37 | 6.25 | 6.32 | 00:00:00 | | 2011-03-01 | 28,599,100 | 6.30 | 6.34 | 6.19 | 6.23 | 00:00:00 | | 2011-03-02 | 28,647,100 | 6.21 | 6.21 | 6.10 | 6.13 | 00:00:00 | | 2011-03-03 | 30,785,800 | 6.13 | 6.18 | 6.03 | 6.05 | 00:00:00 | | 2011-03-04 | 31,352,700 | 6.06 | 6.08 | 5.95 | 5.99 | 00:00:00 | | 2011-03-07 | 24,725,500 | 5.98 | 6.07 | 5.95 | 5.97 | 00:00:00 | | 2011-03-08 | 13,888,000 | 6.01 | 6.01 | 5.92 | 5.99 | 00:00:00 | | 2011-03-09 | 59,019,500 | 5.94 | 5.99 | 5.89 | 5.98 | 00:00:00 | | 2011-03-10 | 21,401,700 | 5.90 | 5.93 | 5.85 | 5.92 | 00:00:00 | | 2011-03-11 | 41,294,100 | 5.85 | 6.03 | 5.84 | 5.96 | 00:00:00 | | 2011-03-14 | 86,813,700 | 6.14 | 6.15 | 5.95 | 5.98 | 00:00:00 | | 2011-03-15 | 60,618,500 | 5.88 | 5.94 | 5.73 | 5.90 | 00:00:00 | | 2011-03-16 | 50,844,500 | 5.90 | 5.99 | 5.76 | 5.77 | 00:00:00 | | 2011-03-17 | 35,494,500 | 5.84 | 5.91 | 5.76 | 5.89 | 00:00:00 | | 2011-03-18 | 69,952,800 | 5.90 | 5.97 | 5.82 | 5.83 | 00:00:00 | | 2011-03-21 | 31,992,400 | 5.92 | 6.03 | 5.88 | 6.02 | 00:00:00 | | 2011-03-22 | 25,840,800 | 5.99 | 6.12 | 5.99 | 6.05 | 00:00:00 | | 2011-03-23 | 33,225,300 | 6.00 | 6.09 | 5.99 | 6.07 | 00:00:00 | | 2011-03-24 | 25,137,500 | 6.03 | 6.16 | 6.00 | 6.14 | 00:00:00 | | 2011-03-25 | 22,893,200 | 6.14 | 6.17 | 6.11 | 6.11 | 00:00:00 | | 2011-03-28 | 17,407,600 | 6.14 | 6.17 | 6.10 | 6.12 | 00:00:00 | | 2011-03-29 | 24,580,000 | 6.12 | 6.17 | 6.10 | 6.17 | 00:00:00 | | 2011-03-30 | 24,909,200 | 6.18 | 6.23 | 6.16 | 6.18 | 00:00:00 | | 2011-03-31 | 25,132,800 | 6.16 | 6.22 | 6.10 | 6.14 | 00:00:00 | | 2011-04-01 | 18,864,000 | 6.18 | 6.22 | 6.11 | 6.22 | 00:00:00 | | 2011-04-04 | 18,960,700 | 6.20 | 6.28 | 6.18 | 6.25 | 00:00:00 | | 2011-04-05 | 22,976,300 | 6.25 | 6.28 | 6.17 | 6.20 | 00:00:00 | | 2011-04-06 | 23,446,100 | 6.20 | 6.28 | 6.16 | 6.27 | 00:00:00 | | 2011-04-07 | 17,946,000 | 6.26 | 6.30 | 6.22 | 6.26 | 00:00:00 | | 2011-04-08 | 12,845,300 | 6.26 | 6.30 | 6.26 | 6.30 | 00:00:00 | | 2011-04-11 | 11,504,800 | 6.27 | 6.34 | 6.26 | 6.27 | 00:00:00 | | 2011-04-12 | 20,233,000 | 6.25 | 6.28 | 6.21 | 6.24 | 00:00:00 | | 2011-04-13 | 23,386,100 | 6.26 | 6.29 | 6.23 | 6.25 | 00:00:00 | | 2011-04-14 | 24,356,600 | 6.25 | 6.26 | 6.12 | 6.16 | 00:00:00 | | 2011-04-15 | 37,511,900 | 6.22 | 6.22 | 6.05 | 6.10 | 00:00:00 | | 2011-04-18 | 42,121,200 | 6.15 | 6.15 | 5.94 | 6.00 | 00:00:00 | | 2011-04-19 | 21,157,100 | 5.98 | 6.03 | 5.97 | 6.00 | 00:00:00 | | 2011-04-20 | 28,945,600 | 6.03 | 6.07 | 5.99 | 6.07 | 00:00:00 | | 2011-04-21 | 17,683,000 | 6.12 | 6.14 | 6.06 | 6.11 | 00:00:00 | | 2011-04-26 | 22,972,200 | 6.06 | 6.18 | 6.05 | 6.16 | 00:00:00 | | 2011-04-27 | 19,366,600 | 6.17 | 6.20 | 6.12 | 6.19 | 00:00:00 | | 2011-04-28 | 22,444,700 | 6.22 | 6.28 | 6.22 | 6.27 | 00:00:00 | | 2011-04-29 | 15,202,200 | 6.26 | 6.28 | 6.24 | 6.27 | 00:00:00 | | 2011-05-02 | 14,471,100 | 6.28 | 6.32 | 6.28 | 6.31 | 00:00:00 | | 2011-05-03 | 18,909,900 | 6.30 | 6.32 | 6.26 | 6.30 | 00:00:00 | | 2011-05-04 | 18,262,000 | 6.32 | 6.33 | 6.22 | 6.25 | 00:00:00 | | 2011-05-05 | 24,665,100 | 6.25 | 6.30 | 6.19 | 6.24 | 00:00:00 | | 2011-05-06 | 23,903,600 | 6.22 | 6.29 | 6.19 | 6.27 | 00:00:00 | | 2011-05-09 | 25,511,000 | 6.25 | 6.26 | 6.11 | 6.13 | 00:00:00 | | 2011-05-10 | 32,621,300 | 6.13 | 6.21 | 6.09 | 6.18 | 00:00:00 | | 2011-05-11 | 19,832,700 | 6.20 | 6.24 | 6.17 | 6.23 | 00:00:00 | | 2011-05-12 | 21,852,700 | 6.15 | 6.18 | 6.13 | 6.18 | 00:00:00 | | 2011-05-13 | 26,776,100 | 6.21 | 6.22 | 6.09 | 6.12 | 00:00:00 | | 2011-05-16 | 17,160,200 | 6.06 | 6.11 | 6.04 | 6.10 | 00:00:00 | | 2011-05-17 | 16,575,100 | 6.10 | 6.17 | 6.07 | 6.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
