|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-11-01 | 41,934,500 | 5.10 | 5.14 | 4.95 | 4.97 | 00:00:00 | | 2011-11-02 | 25,712,500 | 5.04 | 5.06 | 4.88 | 4.97 | 00:00:00 | | 2011-11-03 | 33,941,000 | 4.85 | 5.12 | 4.85 | 5.07 | 00:00:00 | | 2011-11-04 | 35,639,600 | 5.08 | 5.09 | 4.86 | 4.91 | 00:00:00 | | 2011-11-07 | 43,352,000 | 4.86 | 5.01 | 4.78 | 4.97 | 00:00:00 | | 2011-11-08 | 24,600,100 | 4.97 | 5.04 | 4.93 | 4.95 | 00:00:00 | | 2011-11-09 | 32,361,200 | 4.96 | 4.99 | 4.76 | 4.81 | 00:00:00 | | 2011-11-10 | 26,235,800 | 4.74 | 4.90 | 4.73 | 4.79 | 00:00:00 | | 2011-11-11 | 31,202,400 | 4.81 | 4.97 | 4.78 | 4.95 | 00:00:00 | | 2011-11-14 | 19,029,900 | 4.96 | 4.99 | 4.83 | 4.85 | 00:00:00 | | 2011-11-15 | 25,857,000 | 4.81 | 4.84 | 4.71 | 4.74 | 00:00:00 | | 2011-11-16 | 29,703,100 | 4.71 | 4.85 | 4.70 | 4.74 | 00:00:00 | | 2011-11-17 | 27,609,000 | 4.75 | 4.81 | 4.69 | 4.77 | 00:00:00 | | 2011-11-18 | 33,239,800 | 4.75 | 4.90 | 4.72 | 4.87 | 00:00:00 | | 2011-11-21 | 27,668,000 | 4.83 | 4.85 | 4.66 | 4.66 | 00:00:00 | | 2011-11-22 | 29,457,600 | 4.68 | 4.70 | 4.59 | 4.61 | 00:00:00 | | 2011-11-23 | 32,993,400 | 4.60 | 4.68 | 4.56 | 4.56 | 00:00:00 | | 2011-11-24 | 22,430,800 | 4.64 | 4.68 | 4.53 | 4.55 | 00:00:00 | | 2011-11-25 | 22,447,500 | 4.55 | 4.60 | 4.48 | 4.58 | 00:00:00 | | 2011-11-28 | 24,497,300 | 4.63 | 4.80 | 4.62 | 4.80 | 00:00:00 | | 2011-11-29 | 21,393,100 | 4.75 | 4.83 | 4.71 | 4.80 | 00:00:00 | | 2011-11-30 | 39,056,400 | 4.76 | 5.02 | 4.72 | 4.96 | 00:00:00 | | 2011-12-01 | 22,308,200 | 4.97 | 5.04 | 4.93 | 4.97 | 00:00:00 | | 2011-12-02 | 25,683,200 | 5.03 | 5.09 | 4.99 | 5.02 | 00:00:00 | | 2011-12-05 | 18,556,200 | 5.07 | 5.14 | 5.04 | 5.10 | 00:00:00 | | 2011-12-06 | 17,403,900 | 5.06 | 5.09 | 5.00 | 5.06 | 00:00:00 | | 2011-12-07 | 35,945,200 | 5.12 | 5.17 | 4.94 | 5.03 | 00:00:00 | | 2011-12-08 | 34,618,600 | 5.05 | 5.10 | 4.86 | 4.90 | 00:00:00 | | 2011-12-09 | 22,996,400 | 4.89 | 5.05 | 4.87 | 5.04 | 00:00:00 | | 2011-12-12 | 21,750,500 | 5.01 | 5.02 | 4.87 | 4.87 | 00:00:00 | | 2011-12-13 | 30,596,600 | 4.88 | 4.91 | 4.78 | 4.82 | 00:00:00 | | 2011-12-14 | 30,433,700 | 4.77 | 4.82 | 4.71 | 4.71 | 00:00:00 | | 2011-12-15 | 26,613,200 | 4.72 | 4.78 | 4.69 | 4.75 | 00:00:00 | | 2011-12-16 | 41,392,600 | 4.77 | 4.79 | 4.67 | 4.70 | 00:00:00 | | 2011-12-19 | 20,520,400 | 4.66 | 4.79 | 4.65 | 4.72 | 00:00:00 | | 2011-12-20 | 25,195,600 | 4.71 | 4.82 | 4.68 | 4.79 | 00:00:00 | | 2011-12-21 | 21,017,600 | 4.85 | 4.90 | 4.72 | 4.74 | 00:00:00 | | 2011-12-22 | 17,516,600 | 4.77 | 4.83 | 4.76 | 4.80 | 00:00:00 | | 2011-12-23 | 13,538,600 | 4.85 | 4.89 | 4.83 | 4.84 | 00:00:00 | | 2011-12-27 | 10,494,100 | 4.87 | 4.89 | 4.80 | 4.83 | 00:00:00 | | 2011-12-28 | 15,733,600 | 4.81 | 4.84 | 4.71 | 4.73 | 00:00:00 | | 2011-12-29 | 15,612,700 | 4.75 | 4.80 | 4.70 | 4.80 | 00:00:00 | | 2011-12-30 | 14,146,000 | 4.84 | 4.85 | 4.79 | 4.84 | 00:00:00 | | 2012-01-02 | 18,887,200 | 4.85 | 4.98 | 4.82 | 4.96 | 00:00:00 | | 2012-01-03 | 31,602,200 | 4.84 | 4.87 | 4.75 | 4.83 | 00:00:00 | | 2012-01-04 | 24,469,000 | 4.83 | 4.84 | 4.70 | 4.72 | 00:00:00 | | 2012-01-05 | 22,926,500 | 4.73 | 4.74 | 4.60 | 4.61 | 00:00:00 | | 2012-01-06 | 17,255,600 | 4.63 | 4.70 | 4.56 | 4.59 | 00:00:00 | | 2012-01-09 | 20,851,200 | 4.60 | 4.66 | 4.57 | 4.57 | 00:00:00 | | 2012-01-10 | 30,370,700 | 4.61 | 4.69 | 4.59 | 4.69 | 00:00:00 | | 2012-01-11 | 31,790,200 | 4.66 | 4.71 | 4.65 | 4.69 | 00:00:00 | | 2012-01-12 | 45,604,900 | 4.69 | 4.71 | 4.66 | 4.66 | 00:00:00 | | 2012-01-13 | 50,186,700 | 4.68 | 4.68 | 4.64 | 4.67 | 00:00:00 | | 2012-01-16 | 17,942,000 | 4.63 | 4.71 | 4.62 | 4.67 | 00:00:00 | | 2012-01-17 | 23,538,900 | 4.72 | 4.72 | 4.64 | 4.69 | 00:00:00 | | 2012-01-18 | 29,814,400 | 4.70 | 4.71 | 4.56 | 4.57 | 00:00:00 | | 2012-01-19 | 28,948,700 | 4.58 | 4.64 | 4.54 | 4.63 | 00:00:00 | | 2012-01-20 | 26,193,100 | 4.64 | 4.65 | 4.56 | 4.56 | 00:00:00 | | 2012-01-23 | 32,798,100 | 4.56 | 4.57 | 4.48 | 4.53 | 00:00:00 | | 2012-01-24 | 32,815,900 | 4.50 | 4.55 | 4.50 | 4.53 | 00:00:00 | | 2012-01-25 | 24,611,000 | 4.55 | 4.56 | 4.44 | 4.46 | 00:00:00 | | 2012-01-26 | 22,511,000 | 4.48 | 4.61 | 4.48 | 4.60 | 00:00:00 | | 2012-01-27 | 22,946,800 | 4.57 | 4.66 | 4.53 | 4.55 | 00:00:00 | | 2012-01-30 | 16,095,200 | 4.50 | 4.54 | 4.48 | 4.49 | 00:00:00 | | 2012-01-31 | 22,884,400 | 4.51 | 4.57 | 4.50 | 4.50 | 00:00:00 | | 2012-02-01 | 21,393,800 | 4.52 | 4.63 | 4.52 | 4.60 | 00:00:00 | | 2012-02-02 | 16,863,800 | 4.63 | 4.65 | 4.59 | 4.62 | 00:00:00 | | 2012-02-03 | 26,988,100 | 4.60 | 4.68 | 4.59 | 4.67 | 00:00:00 | | 2012-02-06 | 17,444,600 | 4.66 | 4.70 | 4.62 | 4.68 | 00:00:00 | | 2012-02-07 | 17,867,300 | 4.71 | 4.71 | 4.62 | 4.68 | 00:00:00 | | 2012-02-08 | 21,908,500 | 4.69 | 4.76 | 4.69 | 4.70 | 00:00:00 | | 2012-02-09 | 25,508,500 | 4.71 | 4.77 | 4.68 | 4.73 | 00:00:00 | | 2012-02-10 | 17,072,000 | 4.70 | 4.74 | 4.65 | 4.67 | 00:00:00 | | 2012-02-13 | 14,256,800 | 4.70 | 4.74 | 4.64 | 4.65 | 00:00:00 | | 2012-02-14 | 12,425,300 | 4.64 | 4.70 | 4.62 | 4.69 | 00:00:00 | | 2012-02-15 | 12,173,000 | 4.70 | 4.74 | 4.65 | 4.66 | 00:00:00 | | 2012-02-16 | 17,623,000 | 4.63 | 4.64 | 4.56 | 4.61 | 00:00:00 | | 2012-02-17 | 24,432,100 | 4.63 | 4.70 | 4.60 | 4.66 | 00:00:00 | | 2012-02-20 | 12,918,800 | 4.68 | 4.75 | 4.66 | 4.75 | 00:00:00 | | 2012-02-21 | 18,690,200 | 4.76 | 4.79 | 4.69 | 4.73 | 00:00:00 | | 2012-02-22 | 14,694,100 | 4.72 | 4.74 | 4.66 | 4.66 | 00:00:00 | | 2012-02-23 | 40,925,800 | 4.63 | 4.63 | 4.48 | 4.53 | 00:00:00 | | 2012-02-24 | 26,098,200 | 4.53 | 4.55 | 4.45 | 4.51 | 00:00:00 | | 2012-02-27 | 22,633,600 | 4.44 | 4.48 | 4.40 | 4.48 | 00:00:00 | | 2012-02-28 | 18,348,600 | 4.51 | 4.51 | 4.43 | 4.47 | 00:00:00 | | 2012-02-29 | 15,808,700 | 4.48 | 4.53 | 4.43 | 4.44 | 00:00:00 | | 2012-03-01 | 16,476,000 | 4.42 | 4.50 | 4.41 | 4.49 | 00:00:00 | | 2012-03-02 | 16,142,000 | 4.49 | 4.53 | 4.48 | 4.51 | 00:00:00 | | 2012-03-05 | 15,178,100 | 4.48 | 4.51 | 4.43 | 4.48 | 00:00:00 | | 2012-03-06 | 26,160,100 | 4.46 | 4.46 | 4.37 | 4.37 | 00:00:00 | | 2012-03-07 | 32,333,800 | 4.35 | 4.38 | 4.26 | 4.34 | 00:00:00 | | 2012-03-08 | 29,085,400 | 4.34 | 4.36 | 4.27 | 4.36 | 00:00:00 | | 2012-03-09 | 21,341,300 | 4.38 | 4.40 | 4.31 | 4.36 | 00:00:00 | | 2012-03-12 | 29,627,200 | 4.33 | 4.36 | 4.27 | 4.28 | 00:00:00 | | 2012-03-13 | 20,320,700 | 4.31 | 4.40 | 4.29 | 4.40 | 00:00:00 | | 2012-03-14 | 22,903,200 | 4.41 | 4.47 | 4.39 | 4.40 | 00:00:00 | | 2012-03-15 | 29,968,800 | 4.39 | 4.44 | 4.36 | 4.43 | 00:00:00 | | 2012-03-16 | 48,626,400 | 4.49 | 4.55 | 4.45 | 4.53 | 00:00:00 | | 2012-03-19 | 25,512,300 | 4.50 | 4.60 | 4.49 | 4.60 | 00:00:00 | | 2012-03-20 | 22,399,700 | 4.59 | 4.61 | 4.55 | 4.59 | 00:00:00 | | 2012-03-21 | 20,890,000 | 4.60 | 4.61 | 4.51 | 4.53 | 00:00:00 | | 2012-03-23 | 27,928,800 | 4.48 | 4.50 | 4.40 | 4.41 | 00:00:00 | | 2012-03-26 | 26,874,300 | 4.44 | 4.44 | 4.30 | 4.35 | 00:00:00 | | 2012-03-27 | 23,485,400 | 4.37 | 4.42 | 4.31 | 4.32 | 00:00:00 | | 2012-03-28 | 15,713,000 | 4.31 | 4.36 | 4.22 | 4.23 | 00:00:00 | | 2012-03-29 | 23,214,900 | 4.23 | 4.26 | 4.16 | 4.18 | 00:00:00 | | 2012-03-30 | 39,760,300 | 4.17 | 4.32 | 4.16 | 4.26 | 00:00:00 | | 2012-04-02 | 22,209,700 | 4.26 | 4.28 | 4.16 | 4.25 | 00:00:00 | | 2012-04-03 | 17,502,400 | 4.22 | 4.27 | 4.12 | 4.14 | 00:00:00 | | 2012-04-04 | 37,048,900 | 4.13 | 4.14 | 4.02 | 4.03 | 00:00:00 | | 2012-04-05 | 25,258,900 | 4.07 | 4.07 | 3.93 | 4.00 | 00:00:00 | | 2012-04-10 | 24,437,800 | 3.94 | 3.99 | 3.88 | 3.88 | 00:00:00 | | 2012-04-11 | 29,933,800 | 3.85 | 3.97 | 3.85 | 3.96 | 00:00:00 | | 2012-04-12 | 21,164,200 | 3.96 | 3.98 | 3.85 | 3.90 | 00:00:00 | | 2012-04-13 | 24,610,900 | 3.87 | 3.89 | 3.75 | 3.79 | 00:00:00 | | 2012-04-16 | 14,354,200 | 3.77 | 3.86 | 3.75 | 3.79 | 00:00:00 | | 2012-04-17 | 29,696,300 | 3.77 | 3.92 | 3.76 | 3.90 | 00:00:00 | | 2012-04-18 | 108,986,500 | 3.70 | 3.72 | 3.57 | 3.59 | 00:00:00 | | 2012-04-19 | 57,438,400 | 3.62 | 3.63 | 3.47 | 3.48 | 00:00:00 | | 2012-04-20 | 56,427,000 | 3.54 | 3.61 | 3.47 | 3.59 | 00:00:00 | | 2012-04-23 | 33,038,500 | 3.59 | 3.59 | 3.45 | 3.49 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
