|
 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 | | 2012-10-12 | 19,098,400 | 3.77 | 3.85 | 3.75 | 3.75 | 00:00:00 | | 2012-10-15 | 41,159,900 | 3.77 | 3.80 | 3.73 | 3.77 | 00:00:00 | | 2012-10-16 | 38,396,300 | 3.80 | 3.95 | 3.79 | 3.94 | 00:00:00 | | 2012-10-17 | 80,027,800 | 3.98 | 4.08 | 3.96 | 4.07 | 00:00:00 | | 2012-10-18 | 25,663,600 | 4.09 | 4.18 | 4.03 | 4.08 | 00:00:00 | | 2012-10-19 | 40,434,700 | 4.09 | 4.10 | 3.96 | 3.98 | 00:00:00 | | 2012-10-22 | 18,651,100 | 3.98 | 4.02 | 3.92 | 3.98 | 00:00:00 | | 2012-10-23 | 23,349,200 | 4.00 | 4.01 | 3.87 | 3.88 | 00:00:00 | | 2012-10-24 | 69,657,100 | 3.95 | 3.98 | 3.81 | 3.94 | 00:00:00 | | 2012-10-25 | 52,179,600 | 3.98 | 4.01 | 3.94 | 3.97 | 00:00:00 | | 2012-10-26 | 26,638,300 | 3.94 | 4.01 | 3.90 | 3.98 | 00:00:00 | | 2012-10-29 | 17,804,200 | 4.01 | 4.01 | 3.93 | 3.95 | 00:00:00 | | 2012-10-30 | 16,494,600 | 3.96 | 4.01 | 3.96 | 4.00 | 00:00:00 | | 2012-10-31 | 22,049,500 | 4.00 | 4.05 | 3.98 | 3.99 | 00:00:00 | | 2012-11-01 | 11,731,400 | 3.94 | 4.03 | 3.93 | 3.99 | 00:00:00 | | 2012-11-02 | 20,597,400 | 4.00 | 4.03 | 3.95 | 4.00 | 00:00:00 | | 2012-11-05 | 19,427,900 | 3.96 | 3.98 | 3.89 | 3.92 | 00:00:00 | | 2012-11-06 | 19,496,200 | 3.91 | 3.96 | 3.91 | 3.92 | 00:00:00 | | 2012-11-07 | 27,151,100 | 3.96 | 3.98 | 3.84 | 3.86 | 00:00:00 | | 2012-11-08 | 18,364,200 | 3.87 | 3.90 | 3.83 | 3.84 | 00:00:00 | | 2012-11-09 | 19,324,700 | 3.83 | 3.84 | 3.73 | 3.79 | 00:00:00 | | 2012-11-12 | 17,026,100 | 3.78 | 3.80 | 3.75 | 3.77 | 00:00:00 | | 2012-11-13 | 29,601,200 | 3.73 | 3.90 | 3.70 | 3.87 | 00:00:00 | | 2012-11-14 | 21,287,600 | 3.92 | 3.95 | 3.86 | 3.89 | 00:00:00 | | 2012-11-15 | 11,725,600 | 3.86 | 3.94 | 3.85 | 3.91 | 00:00:00 | | 2012-11-16 | 20,007,000 | 3.90 | 3.93 | 3.83 | 3.84 | 00:00:00 | | 2012-11-19 | 16,056,500 | 3.89 | 3.96 | 3.85 | 3.95 | 00:00:00 | | 2012-11-20 | 21,332,400 | 3.93 | 3.97 | 3.92 | 3.96 | 00:00:00 | | 2012-11-21 | 24,373,600 | 3.95 | 4.01 | 3.92 | 4.00 | 00:00:00 | | 2012-11-22 | 20,757,700 | 4.00 | 4.03 | 3.98 | 3.99 | 00:00:00 | | 2012-11-23 | 19,021,000 | 4.00 | 4.02 | 3.97 | 4.02 | 00:00:00 | | 2012-11-26 | 19,280,900 | 4.03 | 4.03 | 3.97 | 3.99 | 00:00:00 | | 2012-11-27 | 49,591,400 | 4.03 | 4.03 | 3.88 | 3.95 | 00:00:00 | | 2012-11-28 | 42,926,100 | 3.94 | 3.94 | 3.77 | 3.87 | 00:00:00 | | 2012-11-29 | 36,708,200 | 3.87 | 3.89 | 3.80 | 3.85 | 00:00:00 | | 2012-11-30 | 35,745,800 | 3.87 | 3.88 | 3.79 | 3.82 | 00:00:00 | | 2012-12-03 | 23,719,700 | 3.86 | 3.89 | 3.78 | 3.79 | 00:00:00 | | 2012-12-04 | 27,050,600 | 3.78 | 3.85 | 3.78 | 3.83 | 00:00:00 | | 2012-12-05 | 36,597,100 | 3.86 | 3.87 | 3.80 | 3.82 | 00:00:00 | | 2012-12-06 | 19,380,300 | 3.85 | 3.86 | 3.79 | 3.83 | 00:00:00 | | 2012-12-07 | 21,660,300 | 3.85 | 3.87 | 3.78 | 3.81 | 00:00:00 | | 2012-12-10 | 25,461,000 | 3.79 | 3.81 | 3.73 | 3.81 | 00:00:00 | | 2012-12-11 | 33,086,100 | 3.83 | 3.88 | 3.82 | 3.88 | 00:00:00 | | 2012-12-12 | 28,715,400 | 3.92 | 3.93 | 3.90 | 3.93 | 00:00:00 | | 2012-12-13 | 16,331,500 | 3.95 | 3.98 | 3.93 | 3.97 | 00:00:00 | | 2012-12-14 | 58,938,200 | 4.00 | 4.01 | 3.95 | 3.97 | 00:00:00 | | 2012-12-17 | 26,646,600 | 3.97 | 3.99 | 3.90 | 3.96 | 00:00:00 | | 2012-12-18 | 102,897,000 | 3.99 | 4.06 | 3.97 | 4.05 | 00:00:00 | | 2012-12-19 | 57,119,200 | 4.07 | 4.14 | 4.05 | 4.09 | 00:00:00 | | 2012-12-20 | 91,147,000 | 4.07 | 4.13 | 4.05 | 4.11 | 00:00:00 | | 2012-12-21 | 195,930,500 | 4.07 | 4.25 | 4.06 | 4.22 | 00:00:00 | | 2012-12-24 | 51,888,600 | 4.20 | 4.22 | 4.18 | 4.18 | 00:00:00 | | 2012-12-25 | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 00:00:00 | | 2012-12-26 | 0 | 4.18 | 4.18 | 4.18 | 4.18 | 00:00:00 | | 2012-12-27 | 28,877,800 | 4.24 | 4.27 | 4.19 | 4.20 | 00:00:00 | | 2012-12-28 | 36,379,000 | 4.22 | 4.24 | 4.10 | 4.14 | 00:00:00 | | 2012-12-31 | 36,440,200 | 4.10 | 4.20 | 4.02 | 4.20 | 00:00:00 | | 2013-01-01 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2013-01-02 | 62,406,500 | 4.27 | 4.29 | 4.20 | 4.29 | 00:00:00 | | 2013-01-03 | 40,042,800 | 4.12 | 4.15 | 4.06 | 4.11 | 00:00:00 | | 2013-01-04 | 104,449,700 | 4.10 | 4.13 | 4.08 | 4.11 | 00:00:00 | | 2013-01-07 | 33,644,500 | 4.09 | 4.13 | 4.07 | 4.09 | 00:00:00 | | 2013-01-08 | 38,010,400 | 4.08 | 4.11 | 4.06 | 4.07 | 00:00:00 | | 2013-01-09 | 27,639,500 | 4.09 | 4.12 | 4.07 | 4.12 | 00:00:00 | | 2013-01-10 | 41,689,800 | 4.12 | 4.13 | 4.08 | 4.10 | 00:00:00 | | 2013-01-11 | 25,618,600 | 4.11 | 4.11 | 4.08 | 4.09 | 00:00:00 | | 2013-01-14 | 43,682,500 | 4.11 | 4.11 | 4.06 | 4.08 | 00:00:00 | | 2013-01-15 | 51,879,000 | 4.06 | 4.09 | 4.05 | 4.08 | 00:00:00 | | 2013-01-16 | 44,387,000 | 4.07 | 4.08 | 4.05 | 4.07 | 00:00:00 | | 2013-01-17 | 13,827,500 | 4.05 | 4.12 | 4.05 | 4.09 | 00:00:00 | | 2013-01-18 | 26,573,300 | 4.11 | 4.12 | 4.06 | 4.06 | 00:00:00 | | 2013-01-21 | 28,632,600 | 4.08 | 4.11 | 4.07 | 4.11 | 00:00:00 | | 2013-01-22 | 19,660,100 | 4.10 | 4.12 | 4.06 | 4.06 | 00:00:00 | | 2013-01-23 | 21,276,600 | 4.08 | 4.09 | 4.01 | 4.01 | 00:00:00 | | 2013-01-24 | 23,129,100 | 4.00 | 4.07 | 3.98 | 4.07 | 00:00:00 | | 2013-01-25 | 17,955,500 | 4.05 | 4.13 | 4.03 | 4.12 | 00:00:00 | | 2013-01-28 | 25,103,500 | 4.14 | 4.15 | 4.07 | 4.07 | 00:00:00 | | 2013-02-04 | 45,865,900 | 3.84 | 3.87 | 3.68 | 3.68 | 00:00:00 | | 2013-02-05 | 37,461,000 | 3.67 | 3.81 | 3.67 | 3.78 | 00:00:00 | | 2013-02-06 | 42,461,900 | 3.78 | 3.79 | 3.72 | 3.73 | 00:00:00 | | 2013-02-07 | 22,507,900 | 3.75 | 3.81 | 3.71 | 3.71 | 00:00:00 | | 2013-02-08 | 24,510,500 | 3.71 | 3.80 | 3.69 | 3.77 | 00:00:00 | | 2013-02-11 | 20,597,900 | 3.79 | 3.79 | 3.71 | 3.72 | 00:00:00 | | 2013-02-18 | 44,738,500 | 3.67 | 3.71 | 3.60 | 3.68 | 00:00:00 | | 2013-02-19 | 50,862,100 | 3.67 | 3.77 | 3.67 | 3.76 | 00:00:00 | | 2013-02-20 | 22,005,300 | 3.75 | 3.78 | 3.67 | 3.69 | 00:00:00 | | 2013-02-21 | 34,673,500 | 3.66 | 3.66 | 3.60 | 3.60 | 00:00:00 | | 2013-02-25 | 39,519,100 | 3.75 | 3.88 | 3.70 | 3.77 | 00:00:00 | | 2013-03-11 | 22,673,500 | 4.04 | 4.05 | 3.96 | 3.99 | 00:00:00 | | 2013-03-14 | 41,539,700 | 4.01 | 4.13 | 4.00 | 4.10 | 00:00:00 | | 2013-03-15 | 91,132,600 | 4.08 | 4.11 | 4.04 | 4.11 | 00:00:00 | | 2013-03-18 | 35,180,500 | 3.98 | 4.07 | 3.96 | 4.07 | 00:00:00 | | 2013-03-19 | 40,265,900 | 4.06 | 4.08 | 3.97 | 4.00 | 00:00:00 | | 2013-04-01 | 0 | 3.63 | 3.63 | 3.63 | 3.63 | 00:00:00 | | 2013-04-02 | 78,992,600 | 3.64 | 3.72 | 3.62 | 3.71 | 00:00:00 | | 2013-04-03 | 45,916,800 | 3.71 | 3.73 | 3.63 | 3.63 | 00:00:00 | | 2013-04-04 | 38,838,700 | 3.68 | 3.76 | 3.65 | 3.65 | 00:00:00 | | 2013-04-08 | 30,993,800 | 3.73 | 3.76 | 3.67 | 3.68 | 00:00:00 | | 2013-04-11 | 46,613,100 | 3.91 | 3.94 | 3.85 | 3.90 | 00:00:00 | | 2013-04-12 | 21,807,300 | 3.89 | 3.91 | 3.86 | 3.88 | 00:00:00 | | 2013-04-16 | 22,119,600 | 3.85 | 3.89 | 3.82 | 3.83 | 00:00:00 | | 2013-04-17 | 25,551,800 | 3.86 | 3.86 | 3.70 | 3.73 | 00:00:00 | | 2013-04-25 | 25,705,100 | 4.01 | 4.06 | 3.98 | 4.04 | 00:00:00 | | 2013-04-26 | 30,316,500 | 4.04 | 4.04 | 3.97 | 4.00 | 00:00:00 | | 2013-04-29 | 40,996,900 | 4.02 | 4.11 | 4.02 | 4.09 | 00:00:00 | | 2013-04-30 | 27,173,700 | 4.11 | 4.12 | 4.06 | 4.09 | 00:00:00 | | 2013-05-03 | 46,958,200 | 4.14 | 4.22 | 4.10 | 4.20 | 00:00:00 | | 2013-05-06 | 25,293,000 | 4.20 | 4.23 | 4.17 | 4.19 | 00:00:00 | | 2013-05-10 | 24,554,000 | 4.23 | 4.29 | 4.23 | 4.25 | 00:00:00 | | 2013-05-16 | 24,045,600 | 4.25 | 4.26 | 4.21 | 4.24 | 00:00:00 | | 2013-05-17 | 43,573,100 | 4.24 | 4.32 | 4.23 | 4.27 | 00:00:00 | | 2013-05-27 | 22,932,700 | 4.20 | 4.26 | 4.20 | 4.25 | 00:00:00 | | 2013-05-30 | 22,971,300 | 4.24 | 4.26 | 4.21 | 4.23 | 00:00:00 | | 2013-05-31 | 29,781,900 | 4.24 | 4.24 | 4.16 | 4.17 | 00:00:00 | | 2013-06-05 | 35,780,000 | 4.17 | 4.25 | 4.15 | 4.16 | 00:00:00 | | 2013-06-06 | 38,185,000 | 4.19 | 4.27 | 4.15 | 4.17 | 00:00:00 | | 2013-06-07 | 55,346,100 | 4.18 | 4.24 | 4.15 | 4.22 | 00:00:00 | | 2013-06-11 | 45,826,100 | 4.17 | 4.18 | 4.08 | 4.11 | 00:00:00 | | 2013-06-12 | 68,888,700 | 4.11 | 4.20 | 4.09 | 4.13 | 00:00:00 | | 2013-06-13 | 26,446,500 | 4.06 | 4.17 | 4.05 | 4.15 | 00:00:00 | | 2013-06-14 | 109,807,100 | 4.16 | 4.20 | 4.14 | 4.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
