|
 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 | | 2014-05-26 | 15,206,000 | 5.23 | 5.25 | 5.21 | 5.23 | 00:00:00 | | 2014-05-29 | 30,170,500 | 5.24 | 5.24 | 5.19 | 5.23 | 00:00:00 | | 2014-05-30 | 48,821,700 | 5.23 | 5.28 | 5.22 | 5.28 | 00:00:00 | | 2014-06-05 | 33,837,200 | 5.28 | 5.36 | 5.26 | 5.32 | 00:00:00 | | 2014-06-06 | 29,734,400 | 5.35 | 5.38 | 5.32 | 5.38 | 00:00:00 | | 2014-06-09 | 50,799,200 | 5.38 | 5.42 | 5.38 | 5.41 | 00:00:00 | | 2014-06-10 | 34,703,600 | 5.40 | 5.44 | 5.38 | 5.43 | 00:00:00 | | 2014-06-11 | 17,093,600 | 5.42 | 5.43 | 5.39 | 5.41 | 00:00:00 | | 2014-06-16 | 23,952,900 | 5.44 | 5.45 | 5.42 | 5.43 | 00:00:00 | | 2014-06-17 | 33,395,500 | 5.45 | 5.49 | 5.45 | 5.46 | 00:00:00 | | 2014-06-18 | 32,211,900 | 5.49 | 5.51 | 5.46 | 5.50 | 00:00:00 | | 2014-06-19 | 29,560,100 | 5.53 | 5.57 | 5.52 | 5.55 | 00:00:00 | | 2014-06-20 | 40,786,500 | 5.56 | 5.56 | 5.51 | 5.52 | 00:00:00 | | 2014-06-23 | 37,662,200 | 5.52 | 5.55 | 5.50 | 5.51 | 00:00:00 | | 2014-07-17 | 32,469,100 | 5.40 | 5.41 | 5.36 | 5.38 | 00:00:00 | | 2014-07-18 | 31,471,100 | 5.35 | 5.41 | 5.34 | 5.40 | 00:00:00 | | 2014-08-12 | 14,683,900 | 5.36 | 5.40 | 5.34 | 5.37 | 00:00:00 | | 2014-08-13 | 19,383,700 | 5.40 | 5.43 | 5.39 | 5.40 | 00:00:00 | | 2014-08-19 | 15,383,000 | 5.45 | 5.45 | 5.40 | 5.44 | 00:00:00 | | 2014-08-20 | 14,948,800 | 5.45 | 5.47 | 5.41 | 5.45 | 00:00:00 | | 2014-10-02 | 31,947,600 | 5.66 | 5.67 | 5.53 | 5.53 | 00:00:00 | | 2014-10-03 | 22,068,600 | 5.57 | 5.58 | 5.51 | 5.55 | 00:00:00 | | 2014-10-13 | 21,100,600 | 5.37 | 5.45 | 5.36 | 5.44 | 00:00:00 | | 2014-10-14 | 26,315,400 | 5.41 | 5.48 | 5.38 | 5.47 | 00:00:00 | | 2014-10-15 | 78,262,300 | 5.45 | 5.46 | 5.30 | 5.34 | 00:00:00 | | 2014-10-20 | 46,312,200 | 5.25 | 5.32 | 5.23 | 5.31 | 00:00:00 | | 2014-11-06 | 25,125,900 | 5.55 | 5.66 | 5.53 | 5.60 | 00:00:00 | | 2014-11-07 | 38,164,500 | 5.61 | 5.61 | 5.47 | 5.52 | 00:00:00 | | 2014-11-17 | 31,422,500 | 5.45 | 5.57 | 5.44 | 5.54 | 00:00:00 | | 2014-12-04 | 39,764,200 | 5.87 | 5.93 | 5.80 | 5.83 | 00:00:00 | | 2014-12-05 | 53,676,700 | 5.90 | 5.92 | 5.85 | 5.90 | 00:00:00 | | 2014-12-11 | 91,258,300 | 5.62 | 5.67 | 5.60 | 5.61 | 00:00:00 | | 2014-12-12 | 34,485,100 | 5.59 | 5.60 | 5.50 | 5.51 | 00:00:00 | | 2014-12-25 | 0 | 5.68 | 5.68 | 5.68 | 5.68 | 00:00:00 | | 2014-12-26 | 0 | 5.68 | 5.68 | 5.68 | 5.68 | 00:00:00 | | 2015-01-01 | 0 | 5.60 | 5.60 | 5.60 | 5.60 | 00:00:00 | | 2015-01-02 | 42,306,900 | 5.65 | 5.68 | 5.54 | 5.60 | 00:00:00 | | 2015-01-05 | 40,732,600 | 5.55 | 5.62 | 5.48 | 5.49 | 00:00:00 | | 2015-01-13 | 27,056,900 | 5.49 | 5.57 | 5.49 | 5.54 | 00:00:00 | | 2015-01-14 | 46,823,900 | 5.47 | 5.58 | 5.44 | 5.48 | 00:00:00 | | 2015-01-15 | 42,629,200 | 5.51 | 5.55 | 5.35 | 5.53 | 00:00:00 | | 2015-01-16 | 33,657,600 | 5.50 | 5.61 | 5.50 | 5.59 | 00:00:00 | | 2015-01-20 | 25,165,800 | 5.67 | 5.73 | 5.66 | 5.70 | 00:00:00 | | 2015-01-21 | 30,331,100 | 5.74 | 5.80 | 5.70 | 5.77 | 00:00:00 | | 2015-01-22 | 53,366,000 | 5.83 | 5.97 | 5.82 | 5.96 | 00:00:00 | | 2015-01-23 | 47,576,700 | 6.00 | 6.12 | 5.98 | 6.10 | 00:00:00 | | 2015-01-26 | 23,265,000 | 6.02 | 6.15 | 6.01 | 6.13 | 00:00:00 | | 2015-02-02 | 30,427,100 | 6.13 | 6.13 | 5.98 | 6.06 | 00:00:00 | | 2015-02-05 | 35,255,000 | 6.02 | 6.05 | 5.97 | 6.01 | 00:00:00 | | 2015-02-06 | 33,248,200 | 6.02 | 6.03 | 5.97 | 5.99 | 00:00:00 | | 2015-02-10 | 26,724,800 | 5.88 | 5.93 | 5.82 | 5.91 | 00:00:00 | | 2015-02-11 | 51,690,600 | 5.91 | 5.93 | 5.77 | 5.78 | 00:00:00 | | 2015-02-12 | 35,337,300 | 5.76 | 5.89 | 5.74 | 5.83 | 00:00:00 | | 2015-02-13 | 23,945,500 | 5.86 | 5.89 | 5.84 | 5.85 | 00:00:00 | | 2015-02-16 | 27,843,700 | 5.85 | 5.85 | 5.75 | 5.77 | 00:00:00 | | 2015-02-19 | 49,903,200 | 5.80 | 5.95 | 5.79 | 5.93 | 00:00:00 | | 2015-02-20 | 32,415,200 | 5.94 | 5.96 | 5.85 | 5.91 | 00:00:00 | | 2015-02-24 | 44,111,000 | 5.99 | 6.12 | 5.98 | 6.10 | 00:00:00 | | 2015-02-25 | 24,308,700 | 6.11 | 6.15 | 6.04 | 6.05 | 00:00:00 | | 2015-02-26 | 40,678,400 | 6.05 | 6.12 | 6.03 | 6.11 | 00:00:00 | | 2015-02-27 | 35,877,000 | 6.13 | 6.14 | 6.06 | 6.11 | 00:00:00 | | 2015-03-03 | 22,338,000 | 6.06 | 6.07 | 5.95 | 5.96 | 00:00:00 | | 2015-03-04 | 50,458,200 | 6.00 | 6.01 | 5.93 | 6.01 | 00:00:00 | | 2015-03-05 | 13,722,100 | 6.01 | 6.05 | 5.99 | 6.04 | 00:00:00 | | 2015-03-06 | 26,848,000 | 6.02 | 6.03 | 5.93 | 5.94 | 00:00:00 | | 2015-03-12 | 65,506,100 | 5.98 | 5.99 | 5.95 | 5.95 | 00:00:00 | | 2015-03-13 | 72,854,000 | 5.97 | 5.99 | 5.93 | 5.94 | 00:00:00 | | 2015-03-16 | 60,762,600 | 5.96 | 6.00 | 5.94 | 5.97 | 00:00:00 | | 2015-03-17 | 32,138,700 | 5.96 | 5.96 | 5.89 | 5.94 | 00:00:00 | | 2015-03-18 | 36,278,000 | 5.93 | 6.03 | 5.93 | 6.02 | 00:00:00 | | 2015-03-23 | 31,839,000 | 6.19 | 6.22 | 6.13 | 6.15 | 00:00:00 | | 2015-03-26 | 49,753,600 | 6.06 | 6.07 | 5.99 | 6.04 | 00:00:00 | | 2015-03-27 | 47,383,100 | 6.05 | 6.08 | 6.01 | 6.03 | 00:00:00 | | 2015-03-31 | 44,254,200 | 6.00 | 6.03 | 5.99 | 6.00 | 00:00:00 | | 2015-04-01 | 36,347,300 | 5.98 | 6.09 | 5.97 | 6.03 | 00:00:00 | | 2015-04-02 | 57,392,300 | 6.06 | 6.06 | 6.00 | 6.02 | 00:00:00 | | 2015-04-03 | 0 | 6.02 | 6.02 | 6.02 | 6.02 | 00:00:00 | | 2015-04-06 | 0 | 6.02 | 6.02 | 6.02 | 6.02 | 00:00:00 | | 2015-04-09 | 43,460,100 | 6.10 | 6.12 | 6.06 | 6.11 | 00:00:00 | | 2015-04-10 | 33,470,400 | 6.12 | 6.16 | 6.10 | 6.14 | 00:00:00 | | 2015-04-13 | 16,616,300 | 6.14 | 6.22 | 6.14 | 6.19 | 00:00:00 | | 2015-04-16 | 28,624,000 | 6.17 | 6.17 | 6.08 | 6.09 | 00:00:00 | | 2015-04-17 | 53,786,000 | 6.05 | 6.09 | 5.95 | 6.00 | 00:00:00 | | 2015-04-23 | 25,753,300 | 5.99 | 6.03 | 5.96 | 6.01 | 00:00:00 | | 2015-04-24 | 31,749,200 | 6.03 | 6.11 | 6.00 | 6.10 | 00:00:00 | | 2015-04-27 | 37,602,700 | 6.10 | 6.17 | 6.04 | 6.13 | 00:00:00 | | 2015-04-30 | 53,894,500 | 6.03 | 6.06 | 5.95 | 5.98 | 00:00:00 | | 2015-05-01 | 0 | 5.98 | 5.98 | 5.98 | 5.98 | 00:00:00 | | 2015-05-05 | 22,653,600 | 6.01 | 6.07 | 5.85 | 5.86 | 00:00:00 | | 2015-05-06 | 27,653,800 | 5.84 | 5.91 | 5.77 | 5.84 | 00:00:00 | | 2015-05-07 | 39,865,100 | 5.84 | 5.91 | 5.76 | 5.89 | 00:00:00 | | 2015-05-08 | 50,300,700 | 5.98 | 6.09 | 5.96 | 6.09 | 00:00:00 | | 2015-05-11 | 40,311,400 | 6.09 | 6.13 | 6.06 | 6.12 | 00:00:00 | | 2015-05-26 | 50,686,000 | 6.20 | 6.28 | 6.16 | 6.21 | 00:00:00 | | 2015-05-27 | 23,417,900 | 6.24 | 6.35 | 6.23 | 6.32 | 00:00:00 | | 2015-05-28 | 22,334,800 | 6.29 | 6.35 | 6.28 | 6.35 | 00:00:00 | | 2015-05-29 | 49,883,100 | 6.34 | 6.37 | 6.28 | 6.30 | 00:00:00 | | 2015-06-01 | 17,836,400 | 6.33 | 6.36 | 6.29 | 6.30 | 00:00:00 | | 2015-06-11 | 23,414,900 | 6.14 | 6.23 | 6.11 | 6.17 | 00:00:00 | | 2015-06-12 | 17,942,700 | 6.15 | 6.19 | 6.06 | 6.14 | 00:00:00 | | 2015-06-15 | 23,284,200 | 6.07 | 6.09 | 5.98 | 6.01 | 00:00:00 | | 2015-06-22 | 87,874,600 | 6.23 | 6.38 | 6.20 | 6.36 | 00:00:00 | | 2015-06-25 | 67,152,300 | 6.30 | 6.42 | 6.29 | 6.34 | 00:00:00 | | 2015-06-26 | 89,076,600 | 6.27 | 6.37 | 6.26 | 6.35 | 00:00:00 | | 2015-06-29 | 52,262,500 | 6.05 | 6.20 | 6.00 | 6.11 | 00:00:00 | | 2015-06-30 | 34,868,800 | 6.07 | 6.16 | 6.03 | 6.04 | 00:00:00 | | 2015-07-01 | 30,238,500 | 6.09 | 6.19 | 6.04 | 6.10 | 00:00:00 | | 2015-07-21 | 28,100,400 | 6.46 | 6.49 | 6.40 | 6.41 | 00:00:00 | | 2015-07-22 | 19,450,600 | 6.40 | 6.46 | 6.35 | 6.45 | 00:00:00 | | 2015-07-23 | 85,757,500 | 6.47 | 6.48 | 6.39 | 6.42 | 00:00:00 | | 2015-07-24 | 12,859,800 | 6.43 | 6.47 | 6.38 | 6.39 | 00:00:00 | | 2015-07-27 | 17,438,600 | 6.36 | 6.38 | 6.33 | 6.35 | 00:00:00 | | 2015-07-28 | 18,518,500 | 6.36 | 6.41 | 6.35 | 6.37 | 00:00:00 | | 2015-07-29 | 25,097,200 | 6.40 | 6.42 | 6.33 | 6.40 | 00:00:00 | | 2015-07-30 | 15,825,500 | 6.45 | 6.46 | 6.36 | 6.41 | 00:00:00 | | 2015-07-31 | 14,308,500 | 6.42 | 6.44 | 6.34 | 6.42 | 00:00:00 | | 2015-08-06 | 10,624,400 | 6.46 | 6.49 | 6.44 | 6.45 | 00:00:00 | | 2015-08-07 | 44,369,300 | 6.44 | 6.44 | 6.38 | 6.39 | 00:00:00 | | 2015-08-11 | 13,354,300 | 6.43 | 6.45 | 6.36 | 6.38 | 00:00:00 | | 2015-08-12 | 23,113,400 | 6.34 | 6.34 | 6.24 | 6.30 | 00:00:00 | | 2015-08-13 | 13,521,500 | 6.38 | 6.39 | 6.32 | 6.33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
