|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-04-23 | 33,038,500 | 3.59 | 3.59 | 3.45 | 3.49 | 00:00:00 | | 2012-04-24 | 35,810,100 | 3.52 | 3.56 | 3.47 | 3.55 | 00:00:00 | | 2012-04-25 | 34,967,700 | 3.56 | 3.64 | 3.54 | 3.59 | 00:00:00 | | 2012-04-26 | 28,583,200 | 3.64 | 3.64 | 3.50 | 3.56 | 00:00:00 | | 2012-04-27 | 28,429,300 | 3.52 | 3.63 | 3.46 | 3.60 | 00:00:00 | | 2012-04-30 | 28,283,400 | 3.61 | 3.63 | 3.52 | 3.52 | 00:00:00 | | 2012-05-02 | 34,737,300 | 3.57 | 3.58 | 3.38 | 3.41 | 00:00:00 | | 2012-05-03 | 32,384,300 | 3.42 | 3.53 | 3.42 | 3.44 | 00:00:00 | | 2012-05-04 | 25,937,800 | 3.45 | 3.55 | 3.43 | 3.48 | 00:00:00 | | 2012-05-07 | 23,953,900 | 3.41 | 3.60 | 3.40 | 3.58 | 00:00:00 | | 2012-05-08 | 33,953,000 | 3.57 | 3.62 | 3.50 | 3.53 | 00:00:00 | | 2012-05-09 | 32,179,100 | 3.55 | 3.55 | 3.37 | 3.41 | 00:00:00 | | 2012-05-10 | 31,636,900 | 3.45 | 3.54 | 3.43 | 3.53 | 00:00:00 | | 2012-05-11 | 25,596,100 | 3.50 | 3.52 | 3.41 | 3.51 | 00:00:00 | | 2012-05-14 | 22,721,400 | 3.46 | 3.47 | 3.39 | 3.41 | 00:00:00 | | 2012-05-16 | 31,058,700 | 3.30 | 3.39 | 3.26 | 3.30 | 00:00:00 | | 2012-05-17 | 20,493,500 | 3.32 | 3.35 | 3.22 | 3.28 | 00:00:00 | | 2012-05-18 | 12,521,900 | 3.28 | 3.47 | 3.26 | 3.40 | 00:00:00 | | 2012-05-21 | 24,799,700 | 3.40 | 3.41 | 3.30 | 3.36 | 00:00:00 | | 2012-05-22 | 22,272,800 | 3.37 | 3.47 | 3.35 | 3.44 | 00:00:00 | | 2012-05-23 | 32,963,300 | 3.39 | 3.42 | 3.30 | 3.33 | 00:00:00 | | 2012-05-24 | 82,338,600 | 3.36 | 3.43 | 3.28 | 3.39 | 00:00:00 | | 2012-05-25 | 19,314,200 | 3.40 | 3.45 | 3.35 | 3.39 | 00:00:00 | | 2012-05-28 | 27,554,900 | 3.43 | 3.44 | 3.25 | 3.26 | 00:00:00 | | 2012-05-29 | 28,787,700 | 3.28 | 3.29 | 3.14 | 3.15 | 00:00:00 | | 2012-05-30 | 34,302,600 | 3.13 | 3.19 | 3.05 | 3.06 | 00:00:00 | | 2012-05-31 | 90,523,200 | 3.08 | 3.15 | 3.03 | 3.08 | 00:00:00 | | 2012-06-01 | 40,129,100 | 3.07 | 3.14 | 3.03 | 3.09 | 00:00:00 | | 2012-06-05 | 32,920,900 | 3.24 | 3.26 | 3.15 | 3.18 | 00:00:00 | | 2012-06-06 | 25,498,300 | 3.20 | 3.32 | 3.17 | 3.28 | 00:00:00 | | 2012-06-07 | 30,576,000 | 3.27 | 3.31 | 3.21 | 3.22 | 00:00:00 | | 2012-06-08 | 35,957,500 | 3.20 | 3.39 | 3.19 | 3.38 | 00:00:00 | | 2012-06-11 | 49,241,100 | 3.50 | 3.59 | 3.33 | 3.34 | 00:00:00 | | 2012-06-12 | 29,803,700 | 3.34 | 3.42 | 3.29 | 3.37 | 00:00:00 | | 2012-06-13 | 26,367,600 | 3.38 | 3.39 | 3.32 | 3.37 | 00:00:00 | | 2012-06-14 | 19,610,600 | 3.34 | 3.41 | 3.32 | 3.41 | 00:00:00 | | 2012-06-15 | 64,071,900 | 3.46 | 3.57 | 3.44 | 3.50 | 00:00:00 | | 2012-06-18 | 28,175,100 | 3.56 | 3.57 | 3.31 | 3.32 | 00:00:00 | | 2012-06-19 | 26,814,800 | 3.39 | 3.48 | 3.33 | 3.48 | 00:00:00 | | 2012-06-20 | 19,976,000 | 3.48 | 3.52 | 3.43 | 3.50 | 00:00:00 | | 2012-06-21 | 25,777,700 | 3.47 | 3.60 | 3.44 | 3.51 | 00:00:00 | | 2012-06-22 | 41,929,800 | 3.49 | 3.69 | 3.48 | 3.63 | 00:00:00 | | 2012-06-25 | 28,876,000 | 3.61 | 3.62 | 3.41 | 3.46 | 00:00:00 | | 2012-06-26 | 29,903,400 | 3.45 | 3.53 | 3.40 | 3.41 | 00:00:00 | | 2012-06-27 | 21,233,500 | 3.44 | 3.49 | 3.39 | 3.49 | 00:00:00 | | 2012-06-28 | 22,309,000 | 3.48 | 3.57 | 3.45 | 3.56 | 00:00:00 | | 2012-06-29 | 47,867,900 | 3.67 | 3.72 | 3.58 | 3.72 | 00:00:00 | | 2012-07-02 | 96,379,400 | 3.68 | 3.74 | 3.64 | 3.72 | 00:00:00 | | 2012-07-03 | 11,449,000 | 3.72 | 3.75 | 3.68 | 3.75 | 00:00:00 | | 2012-07-04 | 39,886,300 | 3.59 | 3.60 | 3.48 | 3.52 | 00:00:00 | | 2012-07-05 | 45,346,300 | 3.50 | 3.52 | 3.37 | 3.40 | 00:00:00 | | 2012-07-06 | 40,996,800 | 3.39 | 3.41 | 3.29 | 3.30 | 00:00:00 | | 2012-07-09 | 30,304,700 | 3.30 | 3.33 | 3.25 | 3.26 | 00:00:00 | | 2012-07-10 | 26,389,000 | 3.27 | 3.33 | 3.24 | 3.28 | 00:00:00 | | 2012-07-11 | 20,620,800 | 3.25 | 3.34 | 3.24 | 3.34 | 00:00:00 | | 2012-07-12 | 49,696,500 | 3.27 | 3.29 | 3.13 | 3.15 | 00:00:00 | | 2012-07-13 | 35,966,700 | 3.14 | 3.21 | 3.07 | 3.19 | 00:00:00 | | 2012-07-16 | 32,380,300 | 3.19 | 3.21 | 3.04 | 3.08 | 00:00:00 | | 2012-07-17 | 37,619,900 | 3.15 | 3.20 | 3.10 | 3.15 | 00:00:00 | | 2012-07-18 | 72,236,200 | 3.15 | 3.18 | 3.11 | 3.14 | 00:00:00 | | 2012-07-19 | 32,509,200 | 3.16 | 3.17 | 3.10 | 3.13 | 00:00:00 | | 2012-07-20 | 58,195,700 | 3.12 | 3.17 | 2.91 | 2.92 | 00:00:00 | | 2012-07-23 | 103,796,500 | 2.87 | 2.89 | 2.67 | 2.84 | 00:00:00 | | 2012-07-24 | 52,357,600 | 2.91 | 2.93 | 2.65 | 2.66 | 00:00:00 | | 2012-07-25 | 34,886,700 | 2.69 | 2.74 | 2.65 | 2.65 | 00:00:00 | | 2012-07-26 | 64,134,300 | 2.67 | 2.83 | 2.63 | 2.83 | 00:00:00 | | 2012-07-27 | 30,005,500 | 2.84 | 2.90 | 2.75 | 2.90 | 00:00:00 | | 2012-07-30 | 58,798,500 | 2.93 | 2.99 | 2.90 | 2.99 | 00:00:00 | | 2012-07-31 | 117,782,600 | 2.97 | 3.02 | 2.92 | 2.95 | 00:00:00 | | 2012-08-01 | 29,576,200 | 2.94 | 2.97 | 2.83 | 2.91 | 00:00:00 | | 2012-08-02 | 41,801,700 | 2.91 | 3.00 | 2.69 | 2.71 | 00:00:00 | | 2012-08-03 | 43,297,500 | 2.73 | 2.90 | 2.68 | 2.87 | 00:00:00 | | 2012-08-06 | 50,466,500 | 2.89 | 3.16 | 2.84 | 3.11 | 00:00:00 | | 2012-08-07 | 40,277,300 | 3.09 | 3.26 | 3.09 | 3.18 | 00:00:00 | | 2012-08-08 | 29,124,300 | 3.17 | 3.20 | 3.05 | 3.15 | 00:00:00 | | 2012-08-09 | 19,430,200 | 3.18 | 3.19 | 3.04 | 3.10 | 00:00:00 | | 2012-08-10 | 15,077,500 | 3.08 | 3.10 | 3.02 | 3.05 | 00:00:00 | | 2012-08-14 | 17,885,400 | 3.08 | 3.09 | 3.03 | 3.06 | 00:00:00 | | 2012-08-15 | 9,652,000 | 3.06 | 3.07 | 3.02 | 3.05 | 00:00:00 | | 2012-08-16 | 31,975,800 | 3.07 | 3.30 | 3.04 | 3.26 | 00:00:00 | | 2012-08-17 | 38,252,300 | 3.30 | 3.40 | 3.28 | 3.35 | 00:00:00 | | 2012-08-20 | 19,652,600 | 3.36 | 3.41 | 3.29 | 3.34 | 00:00:00 | | 2012-08-21 | 14,916,400 | 3.35 | 3.38 | 3.28 | 3.34 | 00:00:00 | | 2012-08-22 | 37,258,700 | 3.31 | 3.32 | 3.18 | 3.20 | 00:00:00 | | 2012-08-23 | 20,478,700 | 3.23 | 3.26 | 3.07 | 3.12 | 00:00:00 | | 2012-08-24 | 12,545,700 | 3.12 | 3.14 | 3.07 | 3.12 | 00:00:00 | | 2012-08-27 | 28,119,000 | 3.13 | 3.18 | 3.08 | 3.18 | 00:00:00 | | 2012-08-28 | 48,492,200 | 3.17 | 3.22 | 3.14 | 3.17 | 00:00:00 | | 2012-08-29 | 20,155,500 | 3.16 | 3.19 | 3.11 | 3.13 | 00:00:00 | | 2012-08-30 | 30,196,600 | 3.12 | 3.16 | 3.07 | 3.07 | 00:00:00 | | 2012-08-31 | 21,691,000 | 3.07 | 3.17 | 3.06 | 3.15 | 00:00:00 | | 2012-09-03 | 12,334,700 | 3.16 | 3.22 | 3.14 | 3.21 | 00:00:00 | | 2012-09-04 | 27,053,200 | 3.21 | 3.37 | 3.20 | 3.30 | 00:00:00 | | 2012-09-05 | 32,949,100 | 3.29 | 3.35 | 3.25 | 3.27 | 00:00:00 | | 2012-09-06 | 30,382,000 | 3.30 | 3.51 | 3.28 | 3.49 | 00:00:00 | | 2012-09-07 | 46,617,200 | 3.52 | 3.64 | 3.51 | 3.59 | 00:00:00 | | 2012-09-10 | 29,807,300 | 3.57 | 3.58 | 3.45 | 3.51 | 00:00:00 | | 2012-09-11 | 34,068,000 | 3.51 | 3.57 | 3.42 | 3.56 | 00:00:00 | | 2012-09-12 | 33,614,700 | 3.59 | 3.66 | 3.56 | 3.64 | 00:00:00 | | 2012-09-13 | 32,637,600 | 3.62 | 3.66 | 3.58 | 3.62 | 00:00:00 | | 2012-09-14 | 59,748,100 | 3.67 | 3.85 | 3.66 | 3.78 | 00:00:00 | | 2012-09-17 | 41,477,100 | 3.75 | 3.84 | 3.75 | 3.78 | 00:00:00 | | 2012-09-18 | 35,081,700 | 3.74 | 3.76 | 3.67 | 3.74 | 00:00:00 | | 2012-09-19 | 47,117,500 | 3.74 | 3.79 | 3.67 | 3.75 | 00:00:00 | | 2012-09-20 | 65,434,800 | 3.71 | 3.74 | 3.69 | 3.71 | 00:00:00 | | 2012-09-21 | 85,001,600 | 3.75 | 3.81 | 3.69 | 3.78 | 00:00:00 | | 2012-09-24 | 58,452,700 | 3.80 | 3.80 | 3.73 | 3.76 | 00:00:00 | | 2012-09-25 | 49,518,900 | 3.75 | 3.81 | 3.74 | 3.79 | 00:00:00 | | 2012-09-26 | 50,033,000 | 3.76 | 3.76 | 3.61 | 3.67 | 00:00:00 | | 2012-09-27 | 24,062,500 | 3.71 | 3.72 | 3.60 | 3.64 | 00:00:00 | | 2012-09-28 | 26,945,000 | 3.68 | 3.68 | 3.51 | 3.53 | 00:00:00 | | 2012-10-01 | 25,951,900 | 3.54 | 3.60 | 3.50 | 3.57 | 00:00:00 | | 2012-10-02 | 54,545,700 | 3.53 | 3.73 | 3.53 | 3.68 | 00:00:00 | | 2012-10-03 | 38,635,700 | 3.68 | 3.78 | 3.67 | 3.73 | 00:00:00 | | 2012-10-04 | 26,437,600 | 3.75 | 3.79 | 3.66 | 3.69 | 00:00:00 | | 2012-10-05 | 20,362,200 | 3.72 | 3.83 | 3.69 | 3.79 | 00:00:00 | | 2012-10-08 | 18,191,100 | 3.76 | 3.80 | 3.75 | 3.78 | 00:00:00 | | 2012-10-09 | 24,486,000 | 3.80 | 3.81 | 3.71 | 3.71 | 00:00:00 | | 2012-10-10 | 30,477,200 | 3.70 | 3.77 | 3.68 | 3.71 | 00:00:00 | | 2012-10-11 | 20,614,100 | 3.69 | 3.80 | 3.67 | 3.77 | 00:00:00 | | 2012-10-12 | 19,098,400 | 3.77 | 3.85 | 3.75 | 3.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
