|
 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 | | 2017-07-07 | 16,877,980 | 6.65 | 6.69 | 6.64 | 6.68 | 00:00:00 | | 2017-07-10 | 16,127,308 | 6.70 | 6.76 | 6.68 | 6.72 | 00:00:00 | | 2017-07-11 | 39,069,521 | 6.74 | 6.76 | 6.67 | 6.68 | 00:00:00 | | 2017-07-12 | 23,606,668 | 6.72 | 6.89 | 6.69 | 6.88 | 00:00:00 | | 2017-07-13 | 40,605,582 | 6.90 | 6.90 | 6.84 | 6.88 | 00:00:00 | | 2017-07-14 | 12,969,910 | 6.86 | 6.91 | 6.85 | 6.89 | 00:00:00 | | 2017-07-17 | 20,399,530 | 6.89 | 6.91 | 6.87 | 6.91 | 00:00:00 | | 2017-07-18 | 26,094,549 | 6.93 | 7.00 | 6.91 | 6.91 | 00:00:00 | | 2017-07-19 | 26,827,889 | 6.96 | 7.03 | 6.95 | 7.02 | 00:00:00 | | 2017-07-20 | 36,035,601 | 7.00 | 7.02 | 6.85 | 6.87 | 00:00:00 | | 2017-07-21 | 23,824,501 | 6.81 | 6.88 | 6.74 | 6.77 | 00:00:00 | | 2017-07-24 | 23,250,875 | 6.77 | 6.78 | 6.64 | 6.71 | 00:00:00 | | 2017-07-25 | 22,156,949 | 6.73 | 6.81 | 6.69 | 6.69 | 00:00:00 | | 2017-07-26 | 24,730,673 | 6.70 | 6.77 | 6.69 | 6.70 | 00:00:00 | | 2017-07-27 | 12,584,222 | 6.68 | 6.76 | 6.68 | 6.72 | 00:00:00 | | 2017-07-28 | 18,869,822 | 6.68 | 6.70 | 6.62 | 6.65 | 00:00:00 | | 2017-07-31 | 20,666,140 | 6.64 | 6.73 | 6.63 | 6.66 | 00:00:00 | | 2017-08-01 | 11,514,917 | 6.75 | 6.79 | 6.67 | 6.76 | 00:00:00 | | 2017-08-02 | 21,043,346 | 6.77 | 6.82 | 6.73 | 6.76 | 00:00:00 | | 2017-08-03 | 7,535,231 | 6.74 | 6.80 | 6.72 | 6.78 | 00:00:00 | | 2017-08-04 | 13,246,202 | 6.76 | 6.91 | 6.75 | 6.85 | 00:00:00 | | 2017-08-07 | 5,007,087 | 6.86 | 6.87 | 6.81 | 6.84 | 00:00:00 | | 2017-08-08 | 8,502,656 | 6.87 | 6.92 | 6.86 | 6.89 | 00:00:00 | | 2017-08-09 | 19,595,230 | 6.87 | 6.88 | 6.79 | 6.84 | 00:00:00 | | 2017-08-10 | 11,432,133 | 6.82 | 6.85 | 6.73 | 6.76 | 00:00:00 | | 2017-08-11 | 12,301,857 | 6.73 | 6.77 | 6.68 | 6.70 | 00:00:00 | | 2017-08-14 | 24,845,537 | 6.71 | 6.87 | 6.70 | 6.87 | 00:00:00 | | 2017-08-15 | 9,274,069 | 6.90 | 6.95 | 6.89 | 6.92 | 00:00:00 | | 2017-08-16 | 10,782,510 | 6.94 | 6.97 | 6.93 | 6.97 | 00:00:00 | | 2017-08-17 | 15,639,680 | 6.97 | 7.02 | 6.95 | 7.01 | 00:00:00 | | 2017-08-18 | 15,058,419 | 6.95 | 7.01 | 6.94 | 7.01 | 00:00:00 | | 2017-08-21 | 10,786,931 | 6.99 | 7.00 | 6.93 | 6.97 | 00:00:00 | | 2017-08-22 | 6,245,476 | 7.00 | 7.00 | 6.94 | 6.98 | 00:00:00 | | 2017-08-23 | 13,337,153 | 6.97 | 6.99 | 6.90 | 6.94 | 00:00:00 | | 2017-08-24 | 10,574,996 | 6.96 | 6.97 | 6.92 | 6.93 | 00:00:00 | | 2017-08-25 | 6,179,255 | 6.96 | 6.96 | 6.89 | 6.94 | 00:00:00 | | 2017-08-28 | 4,636,525 | 6.90 | 6.95 | 6.89 | 6.91 | 00:00:00 | | 2017-08-29 | 8,501,738 | 6.85 | 6.90 | 6.81 | 6.87 | 00:00:00 | | 2017-08-30 | 7,982,870 | 6.90 | 6.90 | 6.83 | 6.85 | 00:00:00 | | 2017-08-31 | 37,733,007 | 6.85 | 6.88 | 6.84 | 6.86 | 00:00:00 | | 2017-09-01 | 9,360,863 | 6.89 | 6.92 | 6.87 | 6.87 | 00:00:00 | | 2017-09-04 | 9,826,705 | 6.84 | 6.88 | 6.81 | 6.83 | 00:00:00 | | 2017-09-05 | 9,074,621 | 6.82 | 6.88 | 6.77 | 6.86 | 00:00:00 | | 2017-09-06 | 12,150,759 | 6.81 | 6.88 | 6.78 | 6.85 | 00:00:00 | | 2017-09-07 | 13,107,341 | 6.88 | 6.95 | 6.88 | 6.91 | 00:00:00 | | 2017-09-08 | 9,453,265 | 6.89 | 6.92 | 6.82 | 6.89 | 00:00:00 | | 2017-09-11 | 14,334,768 | 6.92 | 6.98 | 6.91 | 6.93 | 00:00:00 | | 2017-09-12 | 12,063,098 | 6.96 | 6.98 | 6.87 | 6.89 | 00:00:00 | | 2017-09-13 | 22,173,506 | 6.90 | 6.90 | 6.83 | 6.87 | 00:00:00 | | 2017-09-14 | 18,600,130 | 6.84 | 6.84 | 6.70 | 6.75 | 00:00:00 | | 2017-09-15 | 56,316,724 | 6.72 | 6.80 | 6.70 | 6.75 | 00:00:00 | | 2017-09-18 | 12,579,171 | 6.76 | 6.80 | 6.71 | 6.73 | 00:00:00 | | 2017-09-19 | 15,214,789 | 6.69 | 6.76 | 6.67 | 6.75 | 00:00:00 | | 2017-09-20 | 12,985,555 | 6.73 | 6.78 | 6.70 | 6.71 | 00:00:00 | | 2017-09-21 | 10,198,377 | 6.70 | 6.70 | 6.63 | 6.67 | 00:00:00 | | 2017-09-22 | 11,289,272 | 6.64 | 6.67 | 6.62 | 6.63 | 00:00:00 | | 2017-09-25 | 10,074,447 | 6.60 | 6.65 | 6.56 | 6.65 | 00:00:00 | | 2017-09-26 | 9,950,602 | 6.63 | 6.65 | 6.61 | 6.63 | 00:00:00 | | 2017-09-27 | 19,152,732 | 6.62 | 6.64 | 6.60 | 6.60 | 00:00:00 | | 2017-09-28 | 16,733,622 | 6.59 | 6.61 | 6.50 | 6.51 | 00:00:00 | | 2017-09-29 | 27,357,459 | 6.50 | 6.57 | 6.47 | 6.57 | 00:00:00 | | 2017-10-02 | 30,572,389 | 6.49 | 6.56 | 6.47 | 6.56 | 00:00:00 | | 2017-10-03 | 16,680,760 | 6.49 | 6.51 | 6.40 | 6.47 | 00:00:00 | | 2017-10-04 | 33,260,588 | 6.42 | 6.44 | 6.25 | 6.25 | 00:00:00 | | 2017-10-05 | 27,719,148 | 6.28 | 6.50 | 6.27 | 6.45 | 00:00:00 | | 2017-10-06 | 17,850,909 | 6.44 | 6.48 | 6.39 | 6.46 | 00:00:00 | | 2017-10-09 | 21,677,584 | 6.46 | 6.60 | 6.46 | 6.59 | 00:00:00 | | 2017-10-10 | 12,316,455 | 6.59 | 6.62 | 6.55 | 6.59 | 00:00:00 | | 2017-10-11 | 20,835,431 | 6.67 | 6.76 | 6.65 | 6.74 | 00:00:00 | | 2017-10-12 | 15,136,462 | 6.75 | 6.77 | 6.73 | 6.76 | 00:00:00 | | 2017-10-13 | 13,192,790 | 6.79 | 6.80 | 6.73 | 6.77 | 00:00:00 | | 2017-10-16 | 12,584,200 | 6.75 | 6.77 | 6.67 | 6.68 | 00:00:00 | | 2017-10-17 | 11,123,612 | 6.67 | 6.76 | 6.65 | 6.70 | 00:00:00 | | 2017-10-18 | 12,598,619 | 6.71 | 6.73 | 6.66 | 6.67 | 00:00:00 | | 2017-10-19 | 14,201,509 | 6.68 | 6.71 | 6.62 | 6.68 | 00:00:00 | | 2017-10-20 | 14,024,572 | 6.69 | 6.72 | 6.66 | 6.70 | 00:00:00 | | 2017-10-23 | 10,425,552 | 6.67 | 6.77 | 6.67 | 6.75 | 00:00:00 | | 2017-10-24 | 24,002,490 | 6.74 | 6.78 | 6.69 | 6.71 | 00:00:00 | | 2017-10-25 | 15,080,648 | 6.66 | 6.68 | 6.57 | 6.58 | 00:00:00 | | 2017-10-26 | 21,736,845 | 6.60 | 6.74 | 6.52 | 6.74 | 00:00:00 | | 2017-10-27 | 19,555,441 | 6.73 | 6.84 | 6.66 | 6.68 | 00:00:00 | | 2017-10-30 | 21,225,212 | 6.72 | 6.90 | 6.71 | 6.86 | 00:00:00 | | 2017-10-31 | 33,041,243 | 6.90 | 6.96 | 6.84 | 6.94 | 00:00:00 | | 2017-11-01 | 13,287,092 | 6.98 | 6.98 | 6.89 | 6.91 | 00:00:00 | | 2017-11-02 | 13,090,193 | 6.92 | 6.94 | 6.89 | 6.90 | 00:00:00 | | 2017-12-08 | 9,162,510 | 6.75 | 6.77 | 6.69 | 6.72 | 00:00:00 | | 2017-12-11 | 7,407,484 | 6.72 | 6.73 | 6.65 | 6.71 | 00:00:00 | | 2017-12-12 | 19,118,284 | 6.75 | 6.75 | 6.67 | 6.72 | 00:00:00 | | 2017-12-13 | 19,077,603 | 6.68 | 6.73 | 6.62 | 6.63 | 00:00:00 | | 2017-12-14 | 19,658,696 | 6.62 | 6.66 | 6.52 | 6.52 | 00:00:00 | | 2017-12-15 | 30,890,282 | 6.53 | 6.64 | 6.51 | 6.58 | 00:00:00 | | 2017-12-18 | 27,408,742 | 6.62 | 6.68 | 6.60 | 6.64 | 00:00:00 | | 2017-12-19 | 10,846,007 | 6.66 | 6.67 | 6.53 | 6.53 | 00:00:00 | | 2017-12-20 | 19,781,875 | 6.55 | 6.59 | 6.47 | 6.58 | 00:00:00 | | 2017-12-21 | 29,815,943 | 6.59 | 6.60 | 6.50 | 6.58 | 00:00:00 | | 2017-12-22 | 20,369,264 | 6.50 | 6.58 | 6.49 | 6.52 | 00:00:00 | | 2017-12-27 | 13,774,365 | 6.50 | 6.56 | 6.47 | 6.51 | 00:00:00 | | 2017-12-28 | 7,537,093 | 6.51 | 6.52 | 6.46 | 6.46 | 00:00:00 | | 2017-12-29 | 16,344,603 | 6.47 | 6.50 | 6.46 | 6.46 | 00:00:00 | | 2018-01-02 | 20,436,928 | 6.50 | 6.51 | 6.40 | 6.40 | 00:00:00 | | 2018-01-03 | 40,678,452 | 6.42 | 6.44 | 6.39 | 6.44 | 00:00:00 | | 2018-01-04 | 54,312,699 | 6.44 | 6.66 | 6.44 | 6.66 | 00:00:00 | | 2018-01-05 | 18,681,354 | 6.67 | 6.75 | 6.62 | 6.74 | 00:00:00 | | 2018-01-08 | 11,748,272 | 6.75 | 6.77 | 6.68 | 6.68 | 00:00:00 | | 2018-01-09 | 13,155,926 | 6.69 | 6.71 | 6.58 | 6.60 | 00:00:00 | | 2018-01-10 | 16,538,068 | 6.58 | 6.61 | 6.51 | 6.53 | 00:00:00 | | 2018-01-11 | 22,692,928 | 6.46 | 6.51 | 6.42 | 6.48 | 00:00:00 | | 2018-01-12 | 14,504,474 | 6.49 | 6.55 | 6.48 | 6.53 | 00:00:00 | | 2018-01-15 | 13,955,899 | 6.54 | 6.60 | 6.53 | 6.57 | 00:00:00 | | 2018-01-16 | 24,874,217 | 6.60 | 6.75 | 6.59 | 6.70 | 00:00:00 | | 2018-01-17 | 22,751,969 | 6.69 | 6.72 | 6.65 | 6.71 | 00:00:00 | | 2018-01-18 | 22,826,035 | 6.73 | 6.73 | 6.61 | 6.65 | 00:00:00 | | 2018-01-19 | 42,812,300 | 6.64 | 6.71 | 6.59 | 6.68 | 00:00:00 | | 2018-01-22 | 15,873,049 | 6.69 | 6.72 | 6.67 | 6.68 | 00:00:00 | | 2018-01-23 | 21,659,667 | 6.72 | 6.77 | 6.69 | 6.73 | 00:00:00 | | 2018-01-24 | 15,959,216 | 6.69 | 6.76 | 6.69 | 6.75 | 00:00:00 | | 2018-01-25 | 16,910,421 | 6.77 | 6.80 | 6.68 | 6.72 | 00:00:00 | | 2018-01-26 | 11,015,146 | 6.77 | 6.77 | 6.69 | 6.69 | 00:00:00 | | 2018-01-29 | 12,632,709 | 6.67 | 6.67 | 6.59 | 6.62 | 00:00:00 | | 2018-01-30 | 13,058,564 | 6.58 | 6.61 | 6.52 | 6.55 | 00:00:00 | | 2018-01-31 | 14,408,812 | 6.55 | 6.57 | 6.52 | 6.56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
