|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-06-18 | 36,362,900 | 3.80 | 3.82 | 3.78 | 3.80 | 00:00:00 | | 2003-06-19 | 18,297,000 | 3.81 | 3.81 | 3.78 | 3.78 | 00:00:00 | | 2003-06-20 | 77,044,000 | 3.77 | 3.87 | 3.77 | 3.87 | 00:00:00 | | 2003-06-23 | 27,053,400 | 3.81 | 3.86 | 3.80 | 3.82 | 00:00:00 | | 2003-06-24 | 141,790,800 | 3.81 | 3.83 | 3.76 | 3.77 | 00:00:00 | | 2003-06-25 | 35,270,700 | 3.79 | 3.81 | 3.77 | 3.80 | 00:00:00 | | 2003-06-26 | 123,133,600 | 3.81 | 3.84 | 3.79 | 3.82 | 00:00:00 | | 2003-06-27 | 26,141,000 | 3.84 | 3.85 | 3.77 | 3.81 | 00:00:00 | | 2003-06-30 | 44,679,700 | 3.81 | 3.82 | 3.76 | 3.77 | 00:00:00 | | 2003-07-01 | 61,456,200 | 3.71 | 3.72 | 3.65 | 3.71 | 00:00:00 | | 2003-07-02 | 31,323,800 | 3.75 | 3.76 | 3.72 | 3.72 | 00:00:00 | | 2003-07-03 | 59,138,800 | 3.72 | 3.74 | 3.67 | 3.70 | 00:00:00 | | 2003-07-04 | 39,000,000 | 3.68 | 3.74 | 3.67 | 3.69 | 00:00:00 | | 2003-07-07 | 10,766,700 | 3.71 | 3.75 | 3.70 | 3.75 | 00:00:00 | | 2003-07-08 | 116,463,800 | 3.72 | 3.77 | 3.71 | 3.71 | 00:00:00 | | 2003-07-09 | 16,503,200 | 3.71 | 3.74 | 3.71 | 3.73 | 00:00:00 | | 2003-07-10 | 13,722,200 | 3.73 | 3.76 | 3.72 | 3.75 | 00:00:00 | | 2003-07-11 | 34,961,500 | 3.77 | 3.80 | 3.75 | 3.80 | 00:00:00 | | 2003-07-14 | 23,267,300 | 3.82 | 3.85 | 3.81 | 3.82 | 00:00:00 | | 2003-07-15 | 23,321,800 | 3.81 | 3.83 | 3.78 | 3.81 | 00:00:00 | | 2003-07-16 | 29,754,600 | 3.83 | 3.83 | 3.71 | 3.75 | 00:00:00 | | 2003-07-17 | 22,308,700 | 3.75 | 3.77 | 3.72 | 3.75 | 00:00:00 | | 2003-07-18 | 19,684,400 | 3.76 | 3.79 | 3.73 | 3.74 | 00:00:00 | | 2003-07-21 | 29,978,900 | 3.76 | 3.77 | 3.72 | 3.74 | 00:00:00 | | 2003-07-22 | 25,771,100 | 3.73 | 3.77 | 3.73 | 3.74 | 00:00:00 | | 2003-07-23 | 9,092,600 | 3.76 | 3.76 | 3.72 | 3.74 | 00:00:00 | | 2003-07-24 | 25,581,500 | 3.74 | 3.79 | 3.73 | 3.79 | 00:00:00 | | 2003-07-25 | 10,453,900 | 3.78 | 3.83 | 3.76 | 3.79 | 00:00:00 | | 2003-07-28 | 31,456,400 | 3.81 | 3.83 | 3.76 | 3.78 | 00:00:00 | | 2003-07-29 | 28,867,600 | 3.79 | 3.80 | 3.73 | 3.75 | 00:00:00 | | 2003-07-30 | 13,596,900 | 3.78 | 3.79 | 3.74 | 3.78 | 00:00:00 | | 2003-07-31 | 19,648,500 | 3.80 | 3.81 | 3.75 | 3.80 | 00:00:00 | | 2003-08-01 | 18,735,500 | 3.79 | 3.81 | 3.72 | 3.73 | 00:00:00 | | 2003-08-04 | 14,613,000 | 3.74 | 3.79 | 3.72 | 3.73 | 00:00:00 | | 2003-08-05 | 22,026,300 | 3.76 | 3.76 | 3.73 | 3.75 | 00:00:00 | | 2003-08-06 | 12,772,900 | 3.74 | 3.75 | 3.72 | 3.74 | 00:00:00 | | 2003-08-07 | 32,396,600 | 3.74 | 3.74 | 3.71 | 3.73 | 00:00:00 | | 2003-08-08 | 8,485,600 | 3.74 | 3.76 | 3.71 | 3.76 | 00:00:00 | | 2003-08-11 | 8,305,400 | 3.75 | 3.75 | 3.72 | 3.75 | 00:00:00 | | 2003-08-12 | 5,932,800 | 3.74 | 3.76 | 3.73 | 3.76 | 00:00:00 | | 2003-08-13 | 9,225,500 | 3.76 | 3.78 | 3.72 | 3.75 | 00:00:00 | | 2003-08-14 | 8,669,900 | 3.75 | 3.79 | 3.74 | 3.79 | 00:00:00 | | 2003-08-15 | 0 | 3.79 | 3.79 | 3.79 | 3.79 | 00:00:00 | | 2003-08-18 | 58,818,400 | 3.81 | 3.86 | 3.79 | 3.86 | 00:00:00 | | 2003-08-19 | 20,821,500 | 3.86 | 3.87 | 3.82 | 3.83 | 00:00:00 | | 2003-08-20 | 11,563,800 | 3.84 | 3.85 | 3.81 | 3.85 | 00:00:00 | | 2003-08-21 | 80,757,300 | 3.86 | 3.88 | 3.82 | 3.85 | 00:00:00 | | 2003-08-22 | 29,289,900 | 3.86 | 3.91 | 3.84 | 3.89 | 00:00:00 | | 2003-08-25 | 9,106,800 | 3.89 | 3.91 | 3.88 | 3.90 | 00:00:00 | | 2003-08-26 | 16,717,600 | 3.90 | 3.93 | 3.87 | 3.87 | 00:00:00 | | 2003-08-27 | 10,177,400 | 3.88 | 3.90 | 3.87 | 3.88 | 00:00:00 | | 2003-08-28 | 14,897,600 | 3.90 | 3.92 | 3.86 | 3.88 | 00:00:00 | | 2003-08-29 | 16,060,600 | 3.89 | 3.91 | 3.86 | 3.87 | 00:00:00 | | 2003-09-01 | 9,733,700 | 3.90 | 3.93 | 3.88 | 3.90 | 00:00:00 | | 2003-09-02 | 17,992,100 | 3.90 | 3.91 | 3.86 | 3.86 | 00:00:00 | | 2003-09-03 | 69,869,000 | 3.87 | 3.88 | 3.79 | 3.81 | 00:00:00 | | 2003-09-04 | 75,268,600 | 3.83 | 3.84 | 3.76 | 3.81 | 00:00:00 | | 2003-09-05 | 40,001,800 | 3.80 | 3.84 | 3.80 | 3.83 | 00:00:00 | | 2003-09-08 | 33,541,300 | 3.86 | 3.87 | 3.83 | 3.84 | 00:00:00 | | 2003-09-09 | 10,163,900 | 3.84 | 3.86 | 3.80 | 3.83 | 00:00:00 | | 2003-09-10 | 11,407,700 | 3.83 | 3.85 | 3.80 | 3.83 | 00:00:00 | | 2003-09-11 | 8,212,300 | 3.83 | 3.84 | 3.80 | 3.83 | 00:00:00 | | 2003-09-12 | 7,216,200 | 3.86 | 3.86 | 3.79 | 3.80 | 00:00:00 | | 2003-09-15 | 14,460,700 | 3.82 | 3.82 | 3.75 | 3.77 | 00:00:00 | | 2003-09-16 | 13,711,300 | 3.78 | 3.81 | 3.76 | 3.80 | 00:00:00 | | 2003-09-17 | 23,822,200 | 3.81 | 3.83 | 3.77 | 3.78 | 00:00:00 | | 2003-09-18 | 26,846,200 | 3.77 | 3.83 | 3.77 | 3.81 | 00:00:00 | | 2003-09-19 | 87,295,500 | 3.84 | 3.84 | 3.80 | 3.84 | 00:00:00 | | 2003-09-22 | 89,537,800 | 3.81 | 3.81 | 3.73 | 3.76 | 00:00:00 | | 2003-09-23 | 28,883,900 | 3.80 | 3.80 | 3.72 | 3.74 | 00:00:00 | | 2003-09-24 | 14,939,700 | 3.75 | 3.76 | 3.71 | 3.71 | 00:00:00 | | 2003-09-25 | 75,547,900 | 3.68 | 3.71 | 3.65 | 3.70 | 00:00:00 | | 2003-09-26 | 24,813,300 | 3.69 | 3.70 | 3.64 | 3.66 | 00:00:00 | | 2003-09-29 | 15,730,900 | 3.68 | 3.69 | 3.64 | 3.64 | 00:00:00 | | 2003-09-30 | 92,036,400 | 3.65 | 3.67 | 3.60 | 3.61 | 00:00:00 | | 2003-10-01 | 103,418,200 | 3.63 | 3.68 | 3.62 | 3.66 | 00:00:00 | | 2003-10-02 | 31,029,500 | 3.68 | 3.68 | 3.64 | 3.66 | 00:00:00 | | 2003-10-03 | 18,466,100 | 3.66 | 3.70 | 3.64 | 3.70 | 00:00:00 | | 2003-10-06 | 14,142,500 | 3.69 | 3.70 | 3.66 | 3.67 | 00:00:00 | | 2003-10-07 | 11,713,800 | 3.69 | 3.69 | 3.64 | 3.67 | 00:00:00 | | 2003-10-08 | 15,857,100 | 3.64 | 3.69 | 3.63 | 3.67 | 00:00:00 | | 2003-10-09 | 12,174,000 | 3.68 | 3.72 | 3.66 | 3.71 | 00:00:00 | | 2003-10-10 | 11,212,200 | 3.72 | 3.72 | 3.68 | 3.69 | 00:00:00 | | 2003-10-13 | 14,114,700 | 3.71 | 3.72 | 3.67 | 3.69 | 00:00:00 | | 2003-10-14 | 10,240,300 | 3.69 | 3.70 | 3.67 | 3.68 | 00:00:00 | | 2003-10-15 | 16,543,600 | 3.70 | 3.71 | 3.66 | 3.67 | 00:00:00 | | 2003-10-16 | 14,350,000 | 3.67 | 3.70 | 3.66 | 3.67 | 00:00:00 | | 2003-10-17 | 22,199,100 | 3.68 | 3.69 | 3.63 | 3.65 | 00:00:00 | | 2003-10-20 | 10,979,200 | 3.63 | 3.67 | 3.63 | 3.65 | 00:00:00 | | 2003-10-21 | 10,537,700 | 3.68 | 3.69 | 3.65 | 3.67 | 00:00:00 | | 2003-10-22 | 12,559,500 | 3.67 | 3.68 | 3.61 | 3.62 | 00:00:00 | | 2003-10-23 | 13,740,700 | 3.62 | 3.62 | 3.58 | 3.60 | 00:00:00 | | 2003-10-24 | 12,592,900 | 3.60 | 3.62 | 3.56 | 3.61 | 00:00:00 | | 2003-10-27 | 12,631,200 | 3.62 | 3.67 | 3.60 | 3.64 | 00:00:00 | | 2003-10-28 | 15,803,200 | 3.63 | 3.67 | 3.63 | 3.65 | 00:00:00 | | 2003-10-29 | 14,375,600 | 3.67 | 3.67 | 3.62 | 3.62 | 00:00:00 | | 2003-10-30 | 32,035,200 | 3.62 | 3.65 | 3.60 | 3.64 | 00:00:00 | | 2003-10-31 | 82,013,300 | 3.62 | 3.66 | 3.58 | 3.59 | 00:00:00 | | 2003-11-03 | 27,777,400 | 3.60 | 3.65 | 3.59 | 3.64 | 00:00:00 | | 2003-11-04 | 24,758,300 | 3.62 | 3.65 | 3.62 | 3.64 | 00:00:00 | | 2003-11-05 | 22,734,400 | 3.64 | 3.64 | 3.60 | 3.62 | 00:00:00 | | 2003-11-06 | 25,671,700 | 3.62 | 3.65 | 3.61 | 3.64 | 00:00:00 | | 2003-11-07 | 17,995,500 | 3.65 | 3.65 | 3.62 | 3.63 | 00:00:00 | | 2003-11-10 | 19,799,300 | 3.63 | 3.63 | 3.61 | 3.61 | 00:00:00 | | 2003-11-11 | 11,134,300 | 3.61 | 3.61 | 3.60 | 3.61 | 00:00:00 | | 2003-11-12 | 12,530,800 | 3.61 | 3.62 | 3.59 | 3.62 | 00:00:00 | | 2003-11-13 | 16,848,500 | 3.63 | 3.64 | 3.60 | 3.62 | 00:00:00 | | 2003-11-14 | 33,086,400 | 3.62 | 3.63 | 3.60 | 3.62 | 00:00:00 | | 2003-11-17 | 29,341,800 | 3.62 | 3.62 | 3.58 | 3.58 | 00:00:00 | | 2003-11-18 | 22,520,500 | 3.59 | 3.59 | 3.55 | 3.56 | 00:00:00 | | 2003-11-19 | 26,445,700 | 3.54 | 3.59 | 3.53 | 3.57 | 00:00:00 | | 2003-11-20 | 18,629,600 | 3.59 | 3.60 | 3.54 | 3.59 | 00:00:00 | | 2003-11-21 | 34,823,500 | 3.58 | 3.61 | 3.58 | 3.60 | 00:00:00 | | 2003-11-24 | 36,357,800 | 3.60 | 3.62 | 3.59 | 3.62 | 00:00:00 | | 2003-11-25 | 16,750,300 | 3.62 | 3.62 | 3.60 | 3.60 | 00:00:00 | | 2003-11-26 | 11,690,500 | 3.60 | 3.63 | 3.60 | 3.61 | 00:00:00 | | 2003-11-27 | 8,217,000 | 3.62 | 3.63 | 3.61 | 3.61 | 00:00:00 | | 2003-11-28 | 33,734,600 | 3.61 | 3.62 | 3.57 | 3.60 | 00:00:00 | | 2003-12-01 | 17,633,900 | 3.62 | 3.66 | 3.61 | 3.65 | 00:00:00 | | 2003-12-02 | 15,367,000 | 3.63 | 3.65 | 3.61 | 3.63 | 00:00:00 | | 2003-12-03 | 10,722,600 | 3.63 | 3.66 | 3.62 | 3.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
