|
 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 | | 2016-07-18 | 15,379,200 | 5.99 | 6.03 | 5.97 | 6.01 | 00:00:00 | | 2016-07-19 | 25,909,200 | 5.99 | 6.02 | 5.95 | 5.99 | 00:00:00 | | 2016-07-20 | 29,386,300 | 6.05 | 6.16 | 6.00 | 6.14 | 00:00:00 | | 2016-07-21 | 41,212,100 | 6.16 | 6.17 | 6.10 | 6.14 | 00:00:00 | | 2016-07-22 | 18,902,500 | 6.10 | 6.16 | 6.09 | 6.13 | 00:00:00 | | 2016-07-26 | 18,847,800 | 6.17 | 6.20 | 6.13 | 6.18 | 00:00:00 | | 2016-07-27 | 14,389,600 | 6.19 | 6.21 | 6.16 | 6.16 | 00:00:00 | | 2016-08-04 | 11,314,200 | 6.00 | 6.01 | 5.96 | 6.00 | 00:00:00 | | 2016-08-11 | 10,520,900 | 6.03 | 6.08 | 6.01 | 6.08 | 00:00:00 | | 2016-08-12 | 5,695,000 | 6.07 | 6.09 | 6.05 | 6.09 | 00:00:00 | | 2016-08-15 | 12,543,900 | 6.09 | 6.12 | 6.07 | 6.08 | 00:00:00 | | 2016-08-18 | 7,923,600 | 5.93 | 5.95 | 5.90 | 5.92 | 00:00:00 | | 2016-08-19 | 13,004,800 | 5.92 | 5.95 | 5.85 | 5.86 | 00:00:00 | | 2016-08-22 | 12,850,200 | 5.86 | 5.90 | 5.83 | 5.88 | 00:00:00 | | 2016-08-29 | 8,007,200 | 5.86 | 5.89 | 5.84 | 5.88 | 00:00:00 | | 2016-09-22 | 21,685,100 | 5.96 | 6.07 | 5.94 | 6.04 | 00:00:00 | | 2016-09-23 | 13,089,900 | 6.03 | 6.04 | 5.94 | 5.99 | 00:00:00 | | 2016-09-27 | 11,095,400 | 5.99 | 6.00 | 5.92 | 5.95 | 00:00:00 | | 2016-09-28 | 21,553,400 | 6.01 | 6.03 | 5.99 | 6.03 | 00:00:00 | | 2016-10-03 | 9,498,700 | 6.01 | 6.09 | 6.01 | 6.04 | 00:00:00 | | 2016-10-04 | 13,877,500 | 6.02 | 6.05 | 5.98 | 6.01 | 00:00:00 | | 2016-10-05 | 21,276,900 | 5.95 | 5.98 | 5.94 | 5.96 | 00:00:00 | | 2016-10-06 | 16,978,900 | 5.98 | 5.98 | 5.91 | 5.92 | 00:00:00 | | 2016-10-07 | 28,221,600 | 5.94 | 5.94 | 5.85 | 5.85 | 00:00:00 | | 2016-10-10 | 22,264,400 | 5.86 | 5.93 | 5.82 | 5.91 | 00:00:00 | | 2016-10-17 | 13,634,100 | 5.96 | 6.00 | 5.95 | 6.00 | 00:00:00 | | 2016-10-18 | 34,218,900 | 6.04 | 6.11 | 6.03 | 6.09 | 00:00:00 | | 2016-10-19 | 18,261,800 | 6.10 | 6.12 | 6.06 | 6.11 | 00:00:00 | | 2016-10-27 | 24,424,700 | 6.25 | 6.27 | 6.18 | 6.21 | 00:00:00 | | 2016-10-28 | 18,781,900 | 6.18 | 6.26 | 6.16 | 6.23 | 00:00:00 | | 2016-11-01 | 22,659,500 | 6.26 | 6.26 | 6.15 | 6.17 | 00:00:00 | | 2016-11-02 | 22,234,800 | 6.12 | 6.14 | 6.08 | 6.10 | 00:00:00 | | 2016-11-03 | 15,529,300 | 6.07 | 6.09 | 6.03 | 6.06 | 00:00:00 | | 2016-11-04 | 15,105,100 | 6.03 | 6.05 | 6.00 | 6.02 | 00:00:00 | | 2016-11-22 | 13,648,400 | 5.68 | 5.71 | 5.62 | 5.63 | 00:00:00 | | 2016-11-23 | 14,934,100 | 5.63 | 5.68 | 5.58 | 5.59 | 00:00:00 | | 2016-11-28 | 16,216,500 | 5.70 | 5.78 | 5.68 | 5.72 | 00:00:00 | | 2016-12-05 | 30,476,600 | 5.56 | 5.65 | 5.54 | 5.58 | 00:00:00 | | 2016-12-06 | 25,033,700 | 5.61 | 5.80 | 5.60 | 5.78 | 00:00:00 | | 2016-12-07 | 26,121,500 | 5.80 | 5.81 | 5.67 | 5.73 | 00:00:00 | | 2016-12-26 | 0 | 6.14 | 6.14 | 6.14 | 6.14 | 00:00:00 | | 2016-12-27 | 30,430,800 | 6.11 | 6.19 | 6.11 | 6.18 | 00:00:00 | | 2016-12-28 | 58,462,400 | 6.17 | 6.19 | 6.14 | 6.19 | 00:00:00 | | 2016-12-29 | 15,286,700 | 6.17 | 6.21 | 6.15 | 6.21 | 00:00:00 | | 2016-12-30 | 34,171,500 | 6.20 | 6.23 | 6.19 | 6.23 | 00:00:00 | | 2017-01-02 | 7,817,900 | 6.20 | 6.26 | 6.20 | 6.24 | 00:00:00 | | 2017-01-16 | 17,806,000 | 6.04 | 6.07 | 6.02 | 6.03 | 00:00:00 | | 2017-01-19 | 47,615,800 | 5.97 | 5.98 | 5.93 | 5.95 | 00:00:00 | | 2017-01-20 | 28,931,200 | 5.96 | 6.04 | 5.96 | 6.01 | 00:00:00 | | 2017-01-23 | 12,881,400 | 5.98 | 6.01 | 5.94 | 5.94 | 00:00:00 | | 2017-02-14 | 16,999,700 | 6.10 | 6.11 | 6.01 | 6.01 | 00:00:00 | | 2017-02-15 | 17,687,100 | 6.02 | 6.09 | 6.01 | 6.04 | 00:00:00 | | 2017-02-20 | 16,897,600 | 6.06 | 6.10 | 6.02 | 6.09 | 00:00:00 | | 2017-02-21 | 13,654,100 | 6.09 | 6.12 | 6.06 | 6.11 | 00:00:00 | | 2017-02-22 | 31,372,700 | 6.08 | 6.16 | 6.05 | 6.08 | 00:00:00 | | 2017-02-23 | 34,756,600 | 6.10 | 6.24 | 6.08 | 6.24 | 00:00:00 | | 2017-02-24 | 32,952,900 | 6.21 | 6.29 | 6.21 | 6.28 | 00:00:00 | | 2017-03-02 | 15,303,600 | 6.28 | 6.32 | 6.25 | 6.30 | 00:00:00 | | 2017-03-03 | 45,830,500 | 6.29 | 6.35 | 6.28 | 6.34 | 00:00:00 | | 2017-03-07 | 27,623,000 | 6.37 | 6.41 | 6.35 | 6.41 | 00:00:00 | | 2017-03-08 | 29,727,400 | 6.42 | 6.45 | 6.36 | 6.39 | 00:00:00 | | 2017-03-09 | 18,876,600 | 6.36 | 6.44 | 6.33 | 6.42 | 00:00:00 | | 2017-03-10 | 19,842,200 | 6.42 | 6.43 | 6.30 | 6.30 | 00:00:00 | | 2017-03-23 | 30,313,200 | 6.51 | 6.52 | 6.45 | 6.50 | 00:00:00 | | 2017-03-24 | 22,898,600 | 6.51 | 6.52 | 6.46 | 6.49 | 00:00:00 | | 2017-04-05 | 22,333,100 | 6.64 | 6.69 | 6.63 | 6.68 | 00:00:00 | | 2017-04-06 | 122,920,300 | 6.66 | 6.77 | 6.65 | 6.76 | 00:00:00 | | 2017-04-13 | 29,793,500 | 6.73 | 6.73 | 6.66 | 6.69 | 00:00:00 | | 2017-04-14 | 0 | 6.69 | 6.69 | 6.69 | 6.69 | 00:00:00 | | 2017-04-18 | 79,332,800 | 6.70 | 6.72 | 6.64 | 6.65 | 00:00:00 | | 2017-04-19 | 50,281,900 | 6.64 | 6.66 | 6.57 | 6.57 | 00:00:00 | | 2017-04-20 | 28,654,700 | 6.56 | 6.62 | 6.46 | 6.46 | 00:00:00 | | 2017-04-21 | 40,096,600 | 6.50 | 6.53 | 6.42 | 6.51 | 00:00:00 | | 2017-04-24 | 41,173,100 | 6.69 | 6.72 | 6.61 | 6.72 | 00:00:00 | | 2017-04-25 | 29,716,200 | 6.74 | 6.74 | 6.60 | 6.60 | 00:00:00 | | 2017-04-26 | 20,723,700 | 6.60 | 6.62 | 6.52 | 6.52 | 00:00:00 | | 2017-05-01 | 0 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | | 2017-05-02 | 19,863,900 | 6.63 | 6.69 | 6.57 | 6.68 | 00:00:00 | | 2017-05-03 | 19,139,500 | 6.66 | 6.73 | 6.64 | 6.73 | 00:00:00 | | 2017-05-11 | 37,709,500 | 6.83 | 6.83 | 6.67 | 6.70 | 00:00:00 | | 2017-05-12 | 9,375,000 | 6.70 | 6.76 | 6.69 | 6.76 | 00:00:00 | | 2017-05-15 | 9,756,236 | 6.77 | 6.80 | 6.73 | 6.76 | 00:00:00 | | 2017-05-16 | 18,434,713 | 6.77 | 6.87 | 6.76 | 6.87 | 00:00:00 | | 2017-05-17 | 17,457,960 | 6.84 | 6.88 | 6.80 | 6.82 | 00:00:00 | | 2017-05-18 | 17,364,040 | 6.80 | 6.85 | 6.77 | 6.82 | 00:00:00 | | 2017-05-19 | 22,522,972 | 6.81 | 6.96 | 6.80 | 6.94 | 00:00:00 | | 2017-05-22 | 12,152,919 | 6.94 | 6.96 | 6.89 | 6.96 | 00:00:00 | | 2017-05-23 | 13,387,790 | 6.93 | 7.04 | 6.93 | 7.04 | 00:00:00 | | 2017-05-24 | 14,690,647 | 7.04 | 7.05 | 6.96 | 6.96 | 00:00:00 | | 2017-05-25 | 10,269,492 | 6.99 | 7.07 | 6.98 | 7.06 | 00:00:00 | | 2017-05-26 | 16,962,341 | 7.03 | 7.06 | 6.97 | 7.01 | 00:00:00 | | 2017-05-29 | 5,568,159 | 7.00 | 7.06 | 7.00 | 7.03 | 00:00:00 | | 2017-05-30 | 11,937,153 | 6.98 | 7.05 | 6.97 | 7.05 | 00:00:00 | | 2017-05-31 | 39,222,662 | 7.05 | 7.16 | 7.04 | 7.10 | 00:00:00 | | 2017-06-01 | 12,527,640 | 7.13 | 7.16 | 7.08 | 7.11 | 00:00:00 | | 2017-06-02 | 31,144,534 | 7.14 | 7.17 | 7.11 | 7.15 | 00:00:00 | | 2017-06-05 | 16,937,758 | 7.12 | 7.23 | 7.12 | 7.19 | 00:00:00 | | 2017-06-06 | 18,870,188 | 7.18 | 7.27 | 7.14 | 7.25 | 00:00:00 | | 2017-06-07 | 15,369,237 | 7.23 | 7.30 | 7.16 | 7.19 | 00:00:00 | | 2017-06-08 | 13,303,804 | 7.24 | 7.27 | 7.10 | 7.19 | 00:00:00 | | 2017-06-09 | 16,122,645 | 7.20 | 7.24 | 7.11 | 7.15 | 00:00:00 | | 2017-06-12 | 18,980,782 | 7.12 | 7.13 | 7.00 | 7.02 | 00:00:00 | | 2017-06-13 | 27,960,502 | 7.15 | 7.15 | 7.03 | 7.03 | 00:00:00 | | 2017-06-14 | 19,237,621 | 7.05 | 7.12 | 7.05 | 7.07 | 00:00:00 | | 2017-06-15 | 23,496,098 | 7.05 | 7.07 | 6.96 | 7.06 | 00:00:00 | | 2017-06-16 | 73,136,771 | 7.09 | 7.18 | 7.08 | 7.18 | 00:00:00 | | 2017-06-19 | 32,344,966 | 7.24 | 7.25 | 7.17 | 7.17 | 00:00:00 | | 2017-06-20 | 23,111,363 | 7.17 | 7.21 | 7.16 | 7.16 | 00:00:00 | | 2017-06-21 | 21,623,826 | 7.14 | 7.24 | 7.09 | 7.20 | 00:00:00 | | 2017-06-22 | 17,526,776 | 7.18 | 7.19 | 7.10 | 7.13 | 00:00:00 | | 2017-06-23 | 19,662,962 | 7.10 | 7.12 | 7.03 | 7.07 | 00:00:00 | | 2017-06-26 | 85,213,712 | 7.08 | 7.21 | 7.05 | 7.21 | 00:00:00 | | 2017-06-27 | 66,837,097 | 7.17 | 7.19 | 7.03 | 7.03 | 00:00:00 | | 2017-06-28 | 39,043,560 | 7.00 | 7.11 | 6.92 | 7.04 | 00:00:00 | | 2017-06-29 | 32,599,983 | 7.06 | 7.07 | 6.93 | 6.96 | 00:00:00 | | 2017-06-30 | 22,290,131 | 6.95 | 7.04 | 6.91 | 6.93 | 00:00:00 | | 2017-07-03 | 18,470,895 | 6.96 | 6.98 | 6.90 | 6.94 | 00:00:00 | | 2017-07-04 | 15,340,988 | 6.92 | 6.93 | 6.88 | 6.92 | 00:00:00 | | 2017-07-05 | 21,313,595 | 6.75 | 6.78 | 6.73 | 6.75 | 00:00:00 | | 2017-07-06 | 24,641,420 | 6.74 | 6.75 | 6.64 | 6.68 | 00:00:00 | | 2017-07-07 | 16,877,980 | 6.65 | 6.69 | 6.64 | 6.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
