|
 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 | | 2011-05-17 | 16,575,100 | 6.10 | 6.17 | 6.07 | 6.10 | 00:00:00 | | 2011-05-18 | 26,426,400 | 6.08 | 6.10 | 6.02 | 6.08 | 00:00:00 | | 2011-05-19 | 19,035,600 | 6.10 | 6.11 | 6.04 | 6.10 | 00:00:00 | | 2011-05-20 | 38,971,600 | 6.09 | 6.14 | 6.00 | 6.02 | 00:00:00 | | 2011-05-23 | 24,179,800 | 5.97 | 5.99 | 5.91 | 5.97 | 00:00:00 | | 2011-05-24 | 19,939,700 | 5.96 | 6.02 | 5.95 | 5.97 | 00:00:00 | | 2011-05-25 | 22,737,800 | 5.93 | 6.05 | 5.92 | 6.03 | 00:00:00 | | 2011-05-26 | 19,835,900 | 6.03 | 6.10 | 6.00 | 6.05 | 00:00:00 | | 2011-05-27 | 19,341,500 | 6.09 | 6.15 | 6.05 | 6.06 | 00:00:00 | | 2011-05-30 | 6,911,900 | 6.03 | 6.08 | 6.03 | 6.08 | 00:00:00 | | 2011-05-31 | 28,377,800 | 6.09 | 6.20 | 6.09 | 6.15 | 00:00:00 | | 2011-06-01 | 21,068,800 | 6.16 | 6.21 | 6.09 | 6.10 | 00:00:00 | | 2011-06-02 | 19,102,200 | 6.07 | 6.15 | 6.04 | 6.09 | 00:00:00 | | 2011-06-03 | 19,396,100 | 6.14 | 6.14 | 6.01 | 6.09 | 00:00:00 | | 2011-06-06 | 14,834,900 | 6.06 | 6.08 | 6.01 | 6.04 | 00:00:00 | | 2011-06-07 | 18,701,700 | 6.03 | 6.09 | 6.02 | 6.07 | 00:00:00 | | 2011-06-08 | 20,739,100 | 6.07 | 6.08 | 6.03 | 6.07 | 00:00:00 | | 2011-06-09 | 18,202,600 | 6.08 | 6.11 | 6.05 | 6.10 | 00:00:00 | | 2011-06-10 | 24,250,000 | 6.09 | 6.10 | 5.97 | 5.98 | 00:00:00 | | 2011-06-13 | 14,606,700 | 5.98 | 6.00 | 5.94 | 5.97 | 00:00:00 | | 2011-06-14 | 27,119,000 | 6.00 | 6.13 | 6.00 | 6.11 | 00:00:00 | | 2011-06-15 | 29,733,600 | 6.10 | 6.13 | 5.97 | 5.97 | 00:00:00 | | 2011-06-16 | 26,196,700 | 5.93 | 5.97 | 5.91 | 5.96 | 00:00:00 | | 2011-06-17 | 66,583,800 | 5.93 | 6.07 | 5.88 | 6.03 | 00:00:00 | | 2011-06-20 | 30,772,400 | 6.00 | 6.00 | 5.91 | 5.99 | 00:00:00 | | 2011-06-21 | 29,016,200 | 6.01 | 6.11 | 5.98 | 6.09 | 00:00:00 | | 2011-06-22 | 17,198,700 | 6.08 | 6.15 | 6.07 | 6.13 | 00:00:00 | | 2011-06-23 | 29,584,500 | 6.10 | 6.11 | 5.94 | 5.96 | 00:00:00 | | 2011-06-24 | 27,255,600 | 5.99 | 6.03 | 5.84 | 5.89 | 00:00:00 | | 2011-06-27 | 16,266,000 | 5.89 | 5.93 | 5.85 | 5.92 | 00:00:00 | | 2011-06-28 | 22,730,000 | 5.93 | 6.02 | 5.89 | 5.98 | 00:00:00 | | 2011-06-29 | 32,803,000 | 6.02 | 6.17 | 5.98 | 6.05 | 00:00:00 | | 2011-06-30 | 37,453,900 | 6.05 | 6.15 | 5.99 | 6.14 | 00:00:00 | | 2011-07-01 | 30,242,100 | 6.15 | 6.26 | 6.11 | 6.22 | 00:00:00 | | 2011-07-04 | 11,678,800 | 6.25 | 6.25 | 6.19 | 6.20 | 00:00:00 | | 2011-07-05 | 23,460,100 | 6.16 | 6.18 | 6.09 | 6.11 | 00:00:00 | | 2011-07-06 | 23,607,800 | 6.09 | 6.10 | 6.02 | 6.04 | 00:00:00 | | 2011-07-07 | 23,410,200 | 6.05 | 6.15 | 6.01 | 6.08 | 00:00:00 | | 2011-07-08 | 35,439,500 | 6.14 | 6.14 | 5.93 | 5.93 | 00:00:00 | | 2011-07-11 | 48,287,900 | 5.90 | 5.92 | 5.69 | 5.74 | 00:00:00 | | 2011-07-12 | 53,766,300 | 5.72 | 5.72 | 5.50 | 5.70 | 00:00:00 | | 2011-07-13 | 33,045,200 | 5.52 | 5.59 | 5.48 | 5.55 | 00:00:00 | | 2011-07-14 | 21,982,400 | 5.52 | 5.58 | 5.49 | 5.55 | 00:00:00 | | 2011-07-15 | 29,148,800 | 5.53 | 5.56 | 5.45 | 5.48 | 00:00:00 | | 2011-07-18 | 21,882,800 | 5.45 | 5.52 | 5.43 | 5.45 | 00:00:00 | | 2011-07-19 | 21,168,300 | 5.50 | 5.57 | 5.47 | 5.49 | 00:00:00 | | 2011-07-20 | 32,986,100 | 5.55 | 5.74 | 5.53 | 5.70 | 00:00:00 | | 2011-07-21 | 27,201,700 | 5.80 | 5.92 | 5.67 | 5.86 | 00:00:00 | | 2011-07-22 | 37,575,100 | 5.89 | 5.94 | 5.88 | 5.92 | 00:00:00 | | 2011-07-25 | 20,909,000 | 5.94 | 5.94 | 5.82 | 5.84 | 00:00:00 | | 2011-07-26 | 28,474,900 | 5.89 | 5.89 | 5.79 | 5.79 | 00:00:00 | | 2011-07-27 | 24,271,200 | 5.75 | 5.78 | 5.65 | 5.70 | 00:00:00 | | 2011-07-28 | 18,593,100 | 5.69 | 5.75 | 5.62 | 5.68 | 00:00:00 | | 2011-07-29 | 35,616,500 | 5.81 | 5.82 | 5.59 | 5.67 | 00:00:00 | | 2011-08-01 | 30,158,100 | 5.70 | 5.74 | 5.49 | 5.50 | 00:00:00 | | 2011-08-02 | 57,572,800 | 5.49 | 5.53 | 5.41 | 5.43 | 00:00:00 | | 2011-08-03 | 35,158,900 | 5.42 | 5.57 | 5.40 | 5.44 | 00:00:00 | | 2011-08-04 | 56,743,700 | 5.54 | 5.54 | 5.20 | 5.25 | 00:00:00 | | 2011-08-05 | 59,786,700 | 5.25 | 5.33 | 5.16 | 5.19 | 00:00:00 | | 2011-08-08 | 41,325,500 | 5.16 | 5.42 | 5.06 | 5.06 | 00:00:00 | | 2011-08-09 | 61,358,900 | 5.12 | 5.17 | 4.86 | 5.04 | 00:00:00 | | 2011-08-10 | 45,176,200 | 5.16 | 5.18 | 4.78 | 4.78 | 00:00:00 | | 2011-08-11 | 59,916,000 | 4.90 | 5.01 | 4.66 | 4.99 | 00:00:00 | | 2011-08-12 | 35,169,300 | 4.98 | 5.23 | 4.84 | 5.21 | 00:00:00 | | 2011-08-15 | 22,445,000 | 5.25 | 5.26 | 5.14 | 5.23 | 00:00:00 | | 2011-08-16 | 41,296,300 | 5.16 | 5.20 | 5.05 | 5.18 | 00:00:00 | | 2011-08-17 | 24,494,400 | 5.14 | 5.23 | 5.07 | 5.20 | 00:00:00 | | 2011-08-18 | 47,315,800 | 5.12 | 5.15 | 4.80 | 4.91 | 00:00:00 | | 2011-08-19 | 52,550,200 | 4.91 | 4.95 | 4.72 | 4.85 | 00:00:00 | | 2011-08-22 | 43,289,800 | 4.83 | 5.08 | 4.82 | 5.03 | 00:00:00 | | 2011-08-23 | 24,205,700 | 5.07 | 5.18 | 4.96 | 5.03 | 00:00:00 | | 2011-08-24 | 22,365,300 | 5.06 | 5.10 | 4.95 | 5.05 | 00:00:00 | | 2011-08-25 | 19,563,500 | 5.11 | 5.12 | 4.95 | 4.99 | 00:00:00 | | 2011-08-26 | 20,255,100 | 5.00 | 5.01 | 4.78 | 4.90 | 00:00:00 | | 2011-08-29 | 13,680,200 | 4.98 | 5.06 | 4.94 | 5.05 | 00:00:00 | | 2011-08-30 | 17,855,500 | 5.03 | 5.09 | 4.96 | 5.00 | 00:00:00 | | 2011-08-31 | 24,277,600 | 5.01 | 5.15 | 4.98 | 5.13 | 00:00:00 | | 2011-09-01 | 22,497,100 | 5.16 | 5.20 | 5.04 | 5.13 | 00:00:00 | | 2011-09-02 | 23,412,400 | 5.06 | 5.08 | 4.93 | 4.95 | 00:00:00 | | 2011-09-05 | 31,597,800 | 4.85 | 4.86 | 4.71 | 4.71 | 00:00:00 | | 2011-09-06 | 32,473,000 | 4.70 | 4.78 | 4.59 | 4.61 | 00:00:00 | | 2011-09-07 | 25,673,700 | 4.70 | 4.78 | 4.68 | 4.78 | 00:00:00 | | 2011-09-08 | 28,066,300 | 4.78 | 4.88 | 4.74 | 4.86 | 00:00:00 | | 2011-09-09 | 33,231,200 | 4.80 | 4.86 | 4.56 | 4.58 | 00:00:00 | | 2011-09-12 | 44,593,200 | 4.49 | 4.51 | 4.35 | 4.42 | 00:00:00 | | 2011-09-13 | 41,620,600 | 4.50 | 4.56 | 4.28 | 4.55 | 00:00:00 | | 2011-09-14 | 45,872,700 | 4.49 | 4.78 | 4.49 | 4.77 | 00:00:00 | | 2011-09-15 | 47,707,000 | 4.80 | 5.04 | 4.78 | 5.03 | 00:00:00 | | 2011-09-16 | 55,711,700 | 5.11 | 5.12 | 4.97 | 5.02 | 00:00:00 | | 2011-09-19 | 26,259,300 | 4.87 | 4.98 | 4.85 | 4.94 | 00:00:00 | | 2011-09-20 | 30,927,400 | 4.92 | 5.06 | 4.90 | 5.04 | 00:00:00 | | 2011-09-21 | 30,323,900 | 5.04 | 5.07 | 4.93 | 4.94 | 00:00:00 | | 2011-09-22 | 48,035,500 | 4.99 | 4.99 | 4.63 | 4.67 | 00:00:00 | | 2011-09-23 | 37,915,100 | 4.74 | 4.76 | 4.53 | 4.74 | 00:00:00 | | 2011-09-26 | 35,607,900 | 4.65 | 4.93 | 4.64 | 4.88 | 00:00:00 | | 2011-09-27 | 43,777,800 | 4.99 | 5.13 | 4.97 | 5.10 | 00:00:00 | | 2011-09-28 | 35,776,700 | 5.01 | 5.16 | 4.98 | 5.08 | 00:00:00 | | 2011-09-29 | 27,917,800 | 5.02 | 5.17 | 5.00 | 5.12 | 00:00:00 | | 2011-09-30 | 22,827,800 | 5.11 | 5.14 | 5.01 | 5.07 | 00:00:00 | | 2011-10-03 | 20,704,300 | 4.97 | 5.02 | 4.94 | 4.98 | 00:00:00 | | 2011-10-04 | 27,782,000 | 4.94 | 4.97 | 4.83 | 4.94 | 00:00:00 | | 2011-10-05 | 31,265,200 | 5.09 | 5.12 | 4.97 | 5.11 | 00:00:00 | | 2011-10-06 | 33,875,700 | 5.15 | 5.24 | 5.10 | 5.24 | 00:00:00 | | 2011-10-07 | 32,750,800 | 5.25 | 5.32 | 5.17 | 5.28 | 00:00:00 | | 2011-10-10 | 22,636,000 | 5.33 | 5.35 | 5.24 | 5.32 | 00:00:00 | | 2011-10-11 | 25,567,200 | 5.21 | 5.28 | 5.17 | 5.25 | 00:00:00 | | 2011-10-12 | 24,868,400 | 5.22 | 5.38 | 5.18 | 5.35 | 00:00:00 | | 2011-10-13 | 23,859,000 | 5.30 | 5.37 | 5.26 | 5.32 | 00:00:00 | | 2011-10-14 | 23,057,900 | 5.33 | 5.35 | 5.26 | 5.33 | 00:00:00 | | 2011-10-17 | 21,405,000 | 5.35 | 5.39 | 5.23 | 5.27 | 00:00:00 | | 2011-10-18 | 21,454,700 | 5.25 | 5.25 | 5.15 | 5.19 | 00:00:00 | | 2011-10-19 | 21,785,800 | 5.22 | 5.25 | 5.17 | 5.23 | 00:00:00 | | 2011-10-20 | 28,957,200 | 5.16 | 5.20 | 5.06 | 5.06 | 00:00:00 | | 2011-10-21 | 26,270,500 | 5.08 | 5.24 | 5.07 | 5.23 | 00:00:00 | | 2011-10-24 | 19,633,800 | 5.27 | 5.30 | 5.18 | 5.29 | 00:00:00 | | 2011-10-25 | 18,842,600 | 5.26 | 5.28 | 5.16 | 5.20 | 00:00:00 | | 2011-10-26 | 17,836,900 | 5.20 | 5.28 | 5.16 | 5.19 | 00:00:00 | | 2011-10-27 | 33,504,900 | 5.40 | 5.46 | 5.29 | 5.45 | 00:00:00 | | 2011-10-28 | 25,935,300 | 5.48 | 5.49 | 5.33 | 5.38 | 00:00:00 | | 2011-10-31 | 21,897,600 | 5.33 | 5.37 | 5.25 | 5.26 | 00:00:00 | | 2011-11-01 | 41,934,500 | 5.10 | 5.14 | 4.95 | 4.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
