|
 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 | | 2015-08-13 | 13,521,500 | 6.38 | 6.39 | 6.32 | 6.33 | 00:00:00 | | 2015-08-14 | 26,407,300 | 6.32 | 6.37 | 6.29 | 6.31 | 00:00:00 | | 2015-08-17 | 12,352,800 | 6.35 | 6.37 | 6.25 | 6.31 | 00:00:00 | | 2015-08-18 | 12,236,200 | 6.30 | 6.35 | 6.28 | 6.33 | 00:00:00 | | 2015-08-19 | 15,574,800 | 6.28 | 6.34 | 6.27 | 6.30 | 00:00:00 | | 2015-08-24 | 64,112,300 | 5.92 | 5.99 | 5.66 | 5.80 | 00:00:00 | | 2015-08-25 | 39,267,300 | 5.84 | 6.00 | 5.80 | 5.97 | 00:00:00 | | 2015-08-26 | 23,279,400 | 5.87 | 5.99 | 5.82 | 5.92 | 00:00:00 | | 2015-08-27 | 46,671,100 | 6.00 | 6.06 | 5.99 | 6.00 | 00:00:00 | | 2015-08-28 | 22,182,100 | 6.01 | 6.06 | 5.97 | 6.06 | 00:00:00 | | 2015-09-01 | 26,117,900 | 5.98 | 5.99 | 5.88 | 5.93 | 00:00:00 | | 2015-09-02 | 21,381,100 | 5.93 | 5.98 | 5.88 | 5.94 | 00:00:00 | | 2015-09-03 | 36,029,000 | 5.96 | 6.01 | 5.92 | 5.96 | 00:00:00 | | 2015-09-04 | 21,780,200 | 5.91 | 5.93 | 5.82 | 5.88 | 00:00:00 | | 2015-09-08 | 31,885,800 | 5.87 | 5.93 | 5.85 | 5.86 | 00:00:00 | | 2015-09-09 | 19,322,600 | 5.98 | 6.05 | 5.94 | 5.95 | 00:00:00 | | 2015-09-14 | 18,854,600 | 5.80 | 5.85 | 5.77 | 5.79 | 00:00:00 | | 2015-09-15 | 50,879,800 | 5.82 | 5.91 | 5.77 | 5.87 | 00:00:00 | | 2015-09-16 | 28,724,500 | 5.90 | 6.00 | 5.89 | 5.98 | 00:00:00 | | 2015-09-17 | 20,196,800 | 6.00 | 6.06 | 5.95 | 6.01 | 00:00:00 | | 2015-09-18 | 40,006,600 | 5.99 | 6.06 | 5.88 | 5.92 | 00:00:00 | | 2015-09-28 | 18,259,300 | 5.91 | 5.99 | 5.88 | 5.93 | 00:00:00 | | 2015-10-01 | 26,900,700 | 5.99 | 6.03 | 5.91 | 5.93 | 00:00:00 | | 2015-10-02 | 16,500,700 | 5.99 | 6.03 | 5.90 | 6.00 | 00:00:00 | | 2015-10-05 | 18,521,700 | 6.09 | 6.13 | 6.05 | 6.08 | 00:00:00 | | 2015-10-08 | 16,160,700 | 6.13 | 6.18 | 6.06 | 6.17 | 00:00:00 | | 2015-10-09 | 12,122,200 | 6.20 | 6.23 | 6.17 | 6.18 | 00:00:00 | | 2015-10-12 | 9,901,400 | 6.19 | 6.21 | 6.14 | 6.17 | 00:00:00 | | 2015-10-15 | 13,953,600 | 6.20 | 6.22 | 6.13 | 6.19 | 00:00:00 | | 2015-10-16 | 23,098,300 | 6.22 | 6.25 | 6.18 | 6.24 | 00:00:00 | | 2015-10-20 | 18,549,900 | 6.24 | 6.29 | 6.21 | 6.27 | 00:00:00 | | 2015-10-21 | 14,528,100 | 6.29 | 6.35 | 6.22 | 6.32 | 00:00:00 | | 2015-10-22 | 36,898,100 | 12.60 | 12.90 | 12.54 | 12.78 | 00:00:00 | | 2015-10-23 | 24,026,300 | 6.45 | 6.52 | 6.42 | 6.47 | 00:00:00 | | 2015-10-26 | 13,986,100 | 6.47 | 6.47 | 6.40 | 6.45 | 00:00:00 | | 2015-10-27 | 16,505,700 | 6.45 | 6.47 | 6.41 | 6.42 | 00:00:00 | | 2015-10-28 | 21,493,800 | 6.43 | 6.48 | 6.42 | 6.46 | 00:00:00 | | 2015-10-29 | 17,413,300 | 6.48 | 6.48 | 6.42 | 6.47 | 00:00:00 | | 2015-10-30 | 24,029,800 | 6.49 | 6.50 | 6.44 | 6.50 | 00:00:00 | | 2015-11-09 | 16,606,200 | 6.48 | 6.51 | 6.42 | 6.45 | 00:00:00 | | 2015-11-10 | 23,289,800 | 6.48 | 6.52 | 6.45 | 6.49 | 00:00:00 | | 2015-11-11 | 14,837,600 | 6.50 | 6.53 | 6.44 | 6.46 | 00:00:00 | | 2015-11-12 | 25,591,700 | 6.46 | 6.48 | 6.42 | 6.44 | 00:00:00 | | 2015-11-13 | 24,192,000 | 6.43 | 6.46 | 6.32 | 6.39 | 00:00:00 | | 2015-11-17 | 22,608,500 | 6.49 | 6.56 | 6.47 | 6.55 | 00:00:00 | | 2015-11-18 | 31,125,000 | 6.53 | 6.54 | 6.46 | 6.50 | 00:00:00 | | 2015-11-19 | 30,977,400 | 6.55 | 6.58 | 6.53 | 6.55 | 00:00:00 | | 2015-11-20 | 18,101,600 | 6.57 | 6.58 | 6.49 | 6.55 | 00:00:00 | | 2015-11-24 | 42,046,600 | 6.49 | 6.49 | 6.35 | 6.48 | 00:00:00 | | 2015-11-25 | 39,556,400 | 6.50 | 6.59 | 6.48 | 6.56 | 00:00:00 | | 2015-12-03 | 30,246,700 | 6.62 | 6.71 | 6.47 | 6.50 | 00:00:00 | | 2015-12-04 | 26,512,700 | 6.52 | 6.63 | 6.47 | 6.60 | 00:00:00 | | 2015-12-17 | 34,469,900 | 6.58 | 6.64 | 6.55 | 6.58 | 00:00:00 | | 2015-12-18 | 53,272,400 | 6.52 | 6.60 | 6.46 | 6.48 | 00:00:00 | | 2015-12-21 | 61,212,400 | 6.34 | 6.39 | 6.22 | 6.33 | 00:00:00 | | 2015-12-31 | 7,211,900 | 6.59 | 6.59 | 6.52 | 6.55 | 00:00:00 | | 2016-01-01 | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 00:00:00 | | 2016-01-05 | 39,578,500 | 6.45 | 6.51 | 6.40 | 6.49 | 00:00:00 | | 2016-01-06 | 26,216,100 | 6.50 | 6.50 | 6.40 | 6.46 | 00:00:00 | | 2016-01-13 | 33,735,100 | 6.29 | 6.33 | 6.28 | 6.29 | 00:00:00 | | 2016-01-14 | 30,153,500 | 6.25 | 6.28 | 6.18 | 6.24 | 00:00:00 | | 2016-01-26 | 56,095,600 | 6.23 | 6.37 | 6.22 | 6.36 | 00:00:00 | | 2016-01-27 | 35,862,300 | 6.37 | 6.50 | 6.35 | 6.50 | 00:00:00 | | 2016-02-04 | 18,698,000 | 6.43 | 6.43 | 6.29 | 6.32 | 00:00:00 | | 2016-02-05 | 19,945,000 | 6.30 | 6.34 | 6.22 | 6.24 | 00:00:00 | | 2016-02-09 | 26,903,200 | 6.15 | 6.21 | 6.02 | 6.08 | 00:00:00 | | 2016-02-10 | 37,378,100 | 6.10 | 6.19 | 6.06 | 6.07 | 00:00:00 | | 2016-02-15 | 20,369,900 | 5.95 | 6.07 | 5.91 | 6.03 | 00:00:00 | | 2016-02-16 | 45,546,600 | 6.09 | 6.10 | 5.95 | 5.97 | 00:00:00 | | 2016-02-22 | 15,808,800 | 6.08 | 6.11 | 6.05 | 6.05 | 00:00:00 | | 2016-02-23 | 23,721,700 | 6.04 | 6.05 | 5.95 | 5.96 | 00:00:00 | | 2016-02-26 | 17,947,900 | 5.99 | 6.04 | 5.93 | 5.93 | 00:00:00 | | 2016-02-29 | 23,442,900 | 5.90 | 5.99 | 5.86 | 5.96 | 00:00:00 | | 2016-03-01 | 20,080,200 | 5.97 | 6.01 | 5.94 | 5.98 | 00:00:00 | | 2016-03-02 | 16,664,600 | 5.99 | 6.00 | 5.90 | 5.92 | 00:00:00 | | 2016-03-07 | 25,648,100 | 5.83 | 5.86 | 5.79 | 5.80 | 00:00:00 | | 2016-03-10 | 26,889,000 | 5.97 | 6.16 | 5.95 | 6.02 | 00:00:00 | | 2016-03-11 | 26,464,000 | 6.10 | 6.14 | 6.07 | 6.11 | 00:00:00 | | 2016-03-17 | 40,560,200 | 6.07 | 6.11 | 5.97 | 6.04 | 00:00:00 | | 2016-03-18 | 44,261,200 | 6.07 | 6.07 | 6.01 | 6.05 | 00:00:00 | | 2016-03-21 | 32,806,200 | 6.02 | 6.07 | 6.00 | 6.04 | 00:00:00 | | 2016-03-24 | 22,636,000 | 5.97 | 6.01 | 5.95 | 5.95 | 00:00:00 | | 2016-03-25 | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | | 2016-03-28 | 0 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | | 2016-03-29 | 63,097,600 | 5.97 | 6.02 | 5.94 | 5.99 | 00:00:00 | | 2016-03-30 | 32,418,600 | 6.00 | 6.02 | 5.91 | 5.95 | 00:00:00 | | 2016-03-31 | 39,923,400 | 5.94 | 5.94 | 5.85 | 5.86 | 00:00:00 | | 2016-04-01 | 38,281,100 | 5.80 | 5.82 | 5.72 | 5.82 | 00:00:00 | | 2016-04-05 | 20,960,100 | 5.77 | 5.79 | 5.74 | 5.76 | 00:00:00 | | 2016-04-06 | 13,374,300 | 5.76 | 5.82 | 5.73 | 5.78 | 00:00:00 | | 2016-04-14 | 26,039,100 | 5.93 | 5.95 | 5.87 | 5.93 | 00:00:00 | | 2016-04-15 | 21,716,600 | 5.93 | 5.96 | 5.92 | 5.95 | 00:00:00 | | 2016-04-19 | 32,439,200 | 5.96 | 6.01 | 5.94 | 6.00 | 00:00:00 | | 2016-04-20 | 64,989,400 | 5.95 | 6.11 | 5.95 | 6.11 | 00:00:00 | | 2016-04-25 | 26,002,900 | 6.11 | 6.15 | 6.10 | 6.10 | 00:00:00 | | 2016-05-02 | 10,984,800 | 6.25 | 6.27 | 6.20 | 6.26 | 00:00:00 | | 2016-05-05 | 12,142,600 | 6.07 | 6.16 | 6.07 | 6.09 | 00:00:00 | | 2016-05-06 | 13,693,200 | 6.09 | 6.13 | 6.02 | 6.10 | 00:00:00 | | 2016-05-12 | 9,702,800 | 6.04 | 6.12 | 6.03 | 6.07 | 00:00:00 | | 2016-05-13 | 10,552,300 | 6.05 | 6.13 | 6.03 | 6.13 | 00:00:00 | | 2016-05-23 | 14,061,000 | 6.07 | 6.07 | 5.99 | 6.00 | 00:00:00 | | 2016-05-26 | 12,206,900 | 6.14 | 6.18 | 6.10 | 6.16 | 00:00:00 | | 2016-05-27 | 15,036,600 | 6.17 | 6.20 | 6.15 | 6.17 | 00:00:00 | | 2016-05-30 | 5,765,800 | 6.16 | 6.18 | 6.13 | 6.17 | 00:00:00 | | 2016-05-31 | 19,572,700 | 6.17 | 6.19 | 6.10 | 6.10 | 00:00:00 | | 2016-06-01 | 15,314,800 | 6.06 | 6.10 | 6.00 | 6.00 | 00:00:00 | | 2016-06-07 | 15,240,000 | 6.02 | 6.04 | 6.00 | 6.03 | 00:00:00 | | 2016-06-08 | 12,830,200 | 5.99 | 6.07 | 5.99 | 6.05 | 00:00:00 | | 2016-06-09 | 17,042,400 | 6.03 | 6.10 | 6.03 | 6.08 | 00:00:00 | | 2016-06-10 | 21,425,500 | 6.06 | 6.09 | 5.91 | 5.91 | 00:00:00 | | 2016-06-13 | 16,629,200 | 5.86 | 5.88 | 5.80 | 5.81 | 00:00:00 | | 2016-06-14 | 32,777,000 | 5.76 | 5.77 | 5.67 | 5.67 | 00:00:00 | | 2016-06-15 | 46,547,000 | 5.68 | 5.79 | 5.67 | 5.72 | 00:00:00 | | 2016-06-16 | 34,715,900 | 5.65 | 5.74 | 5.63 | 5.71 | 00:00:00 | | 2016-06-17 | 48,517,900 | 5.76 | 5.87 | 5.75 | 5.81 | 00:00:00 | | 2016-06-23 | 56,694,400 | 6.04 | 6.08 | 5.94 | 6.00 | 00:00:00 | | 2016-06-24 | 71,430,300 | 4.81 | 5.58 | 4.80 | 5.39 | 00:00:00 | | 2016-06-30 | 33,416,500 | 5.95 | 6.09 | 5.91 | 6.09 | 00:00:00 | | 2016-07-01 | 44,195,900 | 6.10 | 6.13 | 6.02 | 6.06 | 00:00:00 | | 2016-07-04 | 40,643,500 | 6.10 | 6.12 | 6.05 | 6.11 | 00:00:00 | | 2016-07-18 | 15,379,200 | 5.99 | 6.03 | 5.97 | 6.01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
