|
 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 | | 2013-06-14 | 109,807,100 | 4.16 | 4.20 | 4.14 | 4.16 | 00:00:00 | | 2013-06-18 | 66,216,700 | 4.23 | 4.27 | 4.20 | 4.26 | 00:00:00 | | 2013-06-19 | 38,404,400 | 4.25 | 4.26 | 4.20 | 4.22 | 00:00:00 | | 2013-06-20 | 87,319,800 | 4.16 | 4.19 | 4.09 | 4.11 | 00:00:00 | | 2013-06-21 | 152,340,200 | 4.11 | 4.15 | 4.03 | 4.03 | 00:00:00 | | 2013-06-27 | 34,117,700 | 4.05 | 4.11 | 4.00 | 4.09 | 00:00:00 | | 2013-06-28 | 21,979,100 | 4.09 | 4.13 | 4.03 | 4.06 | 00:00:00 | | 2013-07-02 | 76,886,200 | 4.11 | 4.11 | 4.01 | 4.02 | 00:00:00 | | 2013-07-03 | 39,797,600 | 3.86 | 3.87 | 3.75 | 3.85 | 00:00:00 | | 2013-07-05 | 265,423,000 | 3.96 | 3.97 | 3.87 | 3.88 | 00:00:00 | | 2013-07-09 | 23,049,100 | 3.98 | 4.00 | 3.95 | 3.96 | 00:00:00 | | 2013-07-10 | 22,336,600 | 3.96 | 3.99 | 3.92 | 3.97 | 00:00:00 | | 2013-07-16 | 30,006,700 | 3.87 | 3.87 | 3.81 | 3.86 | 00:00:00 | | 2013-07-17 | 30,809,600 | 3.83 | 3.85 | 3.76 | 3.82 | 00:00:00 | | 2013-07-23 | 23,643,400 | 3.96 | 4.01 | 3.93 | 3.96 | 00:00:00 | | 2013-07-24 | 27,955,600 | 4.04 | 4.04 | 3.93 | 3.99 | 00:00:00 | | 2013-07-29 | 18,942,000 | 4.10 | 4.12 | 4.07 | 4.08 | 00:00:00 | | 2013-07-30 | 31,125,300 | 4.10 | 4.15 | 4.07 | 4.13 | 00:00:00 | | 2013-07-31 | 20,341,600 | 4.13 | 4.16 | 4.10 | 4.15 | 00:00:00 | | 2013-08-01 | 20,457,700 | 4.16 | 4.19 | 4.14 | 4.19 | 00:00:00 | | 2013-08-02 | 32,491,400 | 4.20 | 4.23 | 4.17 | 4.20 | 00:00:00 | | 2013-08-05 | 11,200,700 | 4.20 | 4.23 | 4.18 | 4.19 | 00:00:00 | | 2013-08-13 | 9,275,400 | 4.25 | 4.26 | 4.20 | 4.25 | 00:00:00 | | 2013-08-14 | 18,347,800 | 4.25 | 4.25 | 4.21 | 4.24 | 00:00:00 | | 2013-08-15 | 10,752,600 | 4.24 | 4.25 | 4.19 | 4.24 | 00:00:00 | | 2013-08-16 | 24,606,900 | 4.25 | 4.30 | 4.25 | 4.29 | 00:00:00 | | 2013-08-26 | 8,377,300 | 4.27 | 4.28 | 4.23 | 4.25 | 00:00:00 | | 2013-09-12 | 37,632,400 | 4.23 | 4.26 | 4.20 | 4.24 | 00:00:00 | | 2013-09-13 | 17,966,700 | 4.22 | 4.24 | 4.21 | 4.24 | 00:00:00 | | 2013-09-16 | 17,850,200 | 4.28 | 4.28 | 4.22 | 4.25 | 00:00:00 | | 2013-09-17 | 22,058,100 | 4.25 | 4.27 | 4.22 | 4.25 | 00:00:00 | | 2013-09-18 | 20,581,900 | 4.26 | 4.28 | 4.24 | 4.28 | 00:00:00 | | 2013-09-19 | 52,095,400 | 4.32 | 4.33 | 4.29 | 4.32 | 00:00:00 | | 2013-09-20 | 35,148,900 | 4.29 | 4.31 | 4.27 | 4.28 | 00:00:00 | | 2013-09-26 | 17,747,100 | 4.31 | 4.35 | 4.29 | 4.34 | 00:00:00 | | 2013-09-27 | 24,748,800 | 4.34 | 4.36 | 4.30 | 4.34 | 00:00:00 | | 2013-09-30 | 33,800,100 | 4.27 | 4.33 | 4.27 | 4.30 | 00:00:00 | | 2013-10-03 | 22,838,200 | 4.33 | 4.34 | 4.25 | 4.29 | 00:00:00 | | 2013-10-04 | 26,032,700 | 4.28 | 4.32 | 4.25 | 4.31 | 00:00:00 | | 2013-10-07 | 17,298,300 | 4.27 | 4.31 | 4.26 | 4.30 | 00:00:00 | | 2013-10-14 | 14,122,400 | 4.46 | 4.49 | 4.43 | 4.47 | 00:00:00 | | 2013-10-17 | 36,726,000 | 4.56 | 4.58 | 4.50 | 4.57 | 00:00:00 | | 2013-10-18 | 34,075,100 | 4.59 | 4.62 | 4.57 | 4.61 | 00:00:00 | | 2013-10-21 | 21,268,000 | 4.60 | 4.61 | 4.57 | 4.60 | 00:00:00 | | 2013-10-22 | 49,562,200 | 4.58 | 4.60 | 4.55 | 4.58 | 00:00:00 | | 2013-10-23 | 49,168,700 | 4.55 | 4.56 | 4.46 | 4.48 | 00:00:00 | | 2013-10-31 | 24,551,000 | 4.55 | 4.64 | 4.53 | 4.63 | 00:00:00 | | 2013-11-01 | 19,600,800 | 4.65 | 4.67 | 4.60 | 4.64 | 00:00:00 | | 2013-11-07 | 47,366,200 | 4.69 | 4.79 | 4.61 | 4.64 | 00:00:00 | | 2013-11-08 | 25,153,400 | 4.60 | 4.72 | 4.60 | 4.69 | 00:00:00 | | 2013-11-18 | 29,476,800 | 4.69 | 4.78 | 4.67 | 4.75 | 00:00:00 | | 2013-11-26 | 26,565,500 | 4.75 | 4.75 | 4.69 | 4.70 | 00:00:00 | | 2013-11-27 | 27,920,100 | 4.72 | 4.73 | 4.70 | 4.72 | 00:00:00 | | 2013-12-02 | 38,158,500 | 4.62 | 4.64 | 4.57 | 4.60 | 00:00:00 | | 2013-12-03 | 88,186,300 | 4.58 | 4.59 | 4.53 | 4.53 | 00:00:00 | | 2013-12-04 | 28,870,000 | 4.54 | 4.56 | 4.47 | 4.49 | 00:00:00 | | 2013-12-05 | 34,621,700 | 4.49 | 4.52 | 4.43 | 4.44 | 00:00:00 | | 2013-12-10 | 26,263,000 | 4.47 | 4.51 | 4.45 | 4.47 | 00:00:00 | | 2013-12-11 | 81,891,100 | 4.46 | 4.49 | 4.42 | 4.43 | 00:00:00 | | 2013-12-12 | 20,862,900 | 4.43 | 4.48 | 4.42 | 4.43 | 00:00:00 | | 2013-12-13 | 56,373,300 | 4.40 | 4.47 | 4.39 | 4.44 | 00:00:00 | | 2013-12-16 | 30,670,700 | 4.41 | 4.51 | 4.41 | 4.49 | 00:00:00 | | 2013-12-17 | 37,138,500 | 4.43 | 4.50 | 4.43 | 4.47 | 00:00:00 | | 2013-12-18 | 43,185,400 | 4.49 | 4.51 | 4.46 | 4.49 | 00:00:00 | | 2013-12-19 | 50,886,900 | 4.53 | 4.57 | 4.51 | 4.57 | 00:00:00 | | 2013-12-20 | 74,861,000 | 4.55 | 4.57 | 4.50 | 4.54 | 00:00:00 | | 2013-12-24 | 11,178,700 | 4.57 | 4.64 | 4.55 | 4.60 | 00:00:00 | | 2013-12-25 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2013-12-26 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2013-12-27 | 18,465,800 | 4.61 | 4.67 | 4.60 | 4.63 | 00:00:00 | | 2013-12-30 | 17,129,700 | 4.65 | 4.65 | 4.61 | 4.63 | 00:00:00 | | 2013-12-31 | 8,931,300 | 4.65 | 4.65 | 4.62 | 4.64 | 00:00:00 | | 2014-01-01 | 0 | 4.64 | 4.64 | 4.64 | 4.64 | 00:00:00 | | 2014-01-13 | 53,786,300 | 4.66 | 4.67 | 4.62 | 4.64 | 00:00:00 | | 2014-01-20 | 31,904,200 | 4.70 | 4.70 | 4.64 | 4.65 | 00:00:00 | | 2014-01-23 | 39,281,300 | 4.63 | 4.68 | 4.61 | 4.65 | 00:00:00 | | 2014-01-24 | 44,780,800 | 4.67 | 4.67 | 4.53 | 4.54 | 00:00:00 | | 2014-01-28 | 22,291,600 | 4.57 | 4.58 | 4.52 | 4.55 | 00:00:00 | | 2014-01-29 | 35,047,800 | 4.58 | 4.60 | 4.50 | 4.54 | 00:00:00 | | 2014-01-30 | 22,174,400 | 4.55 | 4.61 | 4.53 | 4.58 | 00:00:00 | | 2014-01-31 | 29,579,400 | 4.57 | 4.61 | 4.52 | 4.58 | 00:00:00 | | 2014-02-03 | 32,131,400 | 4.58 | 4.63 | 4.51 | 4.52 | 00:00:00 | | 2014-02-06 | 29,895,300 | 4.48 | 4.54 | 4.45 | 4.53 | 00:00:00 | | 2014-02-07 | 23,400,800 | 4.54 | 4.59 | 4.50 | 4.57 | 00:00:00 | | 2014-02-11 | 22,203,000 | 4.57 | 4.59 | 4.51 | 4.56 | 00:00:00 | | 2014-02-12 | 16,869,700 | 4.57 | 4.58 | 4.54 | 4.57 | 00:00:00 | | 2014-02-13 | 55,549,400 | 4.56 | 4.57 | 4.52 | 4.57 | 00:00:00 | | 2014-02-14 | 21,446,600 | 4.58 | 4.63 | 4.56 | 4.62 | 00:00:00 | | 2014-02-17 | 15,906,400 | 4.61 | 4.64 | 4.60 | 4.62 | 00:00:00 | | 2014-02-18 | 23,854,500 | 4.61 | 4.64 | 4.57 | 4.61 | 00:00:00 | | 2014-02-19 | 40,413,400 | 4.60 | 4.70 | 4.57 | 4.68 | 00:00:00 | | 2014-02-24 | 31,844,200 | 4.69 | 4.75 | 4.69 | 4.74 | 00:00:00 | | 2014-02-27 | 21,024,300 | 4.82 | 4.84 | 4.76 | 4.83 | 00:00:00 | | 2014-02-28 | 20,744,200 | 4.82 | 4.83 | 4.78 | 4.82 | 00:00:00 | | 2014-03-03 | 40,167,000 | 4.76 | 4.79 | 4.72 | 4.76 | 00:00:00 | | 2014-03-04 | 28,443,200 | 4.82 | 4.82 | 4.76 | 4.81 | 00:00:00 | | 2014-03-06 | 21,880,800 | 4.86 | 4.88 | 4.84 | 4.85 | 00:00:00 | | 2014-03-07 | 21,872,200 | 4.86 | 4.88 | 4.80 | 4.82 | 00:00:00 | | 2014-03-10 | 29,621,800 | 4.82 | 4.87 | 4.81 | 4.84 | 00:00:00 | | 2014-03-24 | 40,813,200 | 4.91 | 4.93 | 4.84 | 4.87 | 00:00:00 | | 2014-03-25 | 58,108,400 | 4.86 | 4.91 | 4.85 | 4.88 | 00:00:00 | | 2014-03-26 | 55,376,400 | 4.90 | 4.97 | 4.89 | 4.95 | 00:00:00 | | 2014-03-31 | 66,662,800 | 5.09 | 5.10 | 5.06 | 5.08 | 00:00:00 | | 2014-04-07 | 24,180,700 | 5.05 | 5.10 | 5.05 | 5.08 | 00:00:00 | | 2014-04-14 | 36,987,500 | 4.78 | 4.81 | 4.75 | 4.81 | 00:00:00 | | 2014-04-15 | 80,482,700 | 4.81 | 4.84 | 4.79 | 4.81 | 00:00:00 | | 2014-04-16 | 35,882,800 | 4.85 | 4.86 | 4.82 | 4.84 | 00:00:00 | | 2014-04-22 | 48,217,800 | 4.86 | 4.92 | 4.84 | 4.92 | 00:00:00 | | 2014-04-23 | 37,752,800 | 4.93 | 4.97 | 4.91 | 4.95 | 00:00:00 | | 2014-04-29 | 40,601,300 | 4.96 | 5.00 | 4.95 | 5.00 | 00:00:00 | | 2014-04-30 | 35,536,100 | 5.00 | 5.06 | 4.99 | 5.03 | 00:00:00 | | 2014-05-06 | 31,206,700 | 5.10 | 5.13 | 5.08 | 5.10 | 00:00:00 | | 2014-05-07 | 41,460,700 | 5.11 | 5.13 | 5.08 | 5.11 | 00:00:00 | | 2014-05-08 | 30,478,600 | 5.11 | 5.19 | 5.11 | 5.19 | 00:00:00 | | 2014-05-09 | 28,088,800 | 5.17 | 5.18 | 5.14 | 5.16 | 00:00:00 | | 2014-05-13 | 21,865,900 | 5.18 | 5.20 | 5.15 | 5.18 | 00:00:00 | | 2014-05-14 | 25,081,500 | 5.18 | 5.20 | 5.15 | 5.20 | 00:00:00 | | 2014-05-19 | 26,498,100 | 5.17 | 5.18 | 5.10 | 5.15 | 00:00:00 | | 2014-05-20 | 23,166,900 | 5.16 | 5.19 | 5.14 | 5.17 | 00:00:00 | | 2014-05-21 | 29,313,000 | 5.16 | 5.21 | 5.15 | 5.19 | 00:00:00 | | 2014-05-26 | 15,206,000 | 5.23 | 5.25 | 5.21 | 5.23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
