|
 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 | | 2018-01-31 | 14,408,812 | 6.55 | 6.57 | 6.52 | 6.56 | 00:00:00 | | 2018-02-01 | 16,119,243 | 6.57 | 6.67 | 6.49 | 6.51 | 00:00:00 | | 2018-02-02 | 15,051,431 | 6.49 | 6.49 | 6.38 | 6.40 | 00:00:00 | | 2018-02-05 | 21,638,595 | 6.36 | 6.47 | 6.31 | 6.31 | 00:00:00 | | 2018-02-06 | 29,188,702 | 6.10 | 6.25 | 5.99 | 6.06 | 00:00:00 | | 2018-02-07 | 23,275,462 | 6.14 | 6.20 | 6.09 | 6.20 | 00:00:00 | | 2018-02-08 | 40,772,768 | 6.14 | 6.17 | 6.08 | 6.09 | 00:00:00 | | 2018-02-09 | 28,295,098 | 6.05 | 6.09 | 5.95 | 5.98 | 00:00:00 | | 2018-02-12 | 19,756,048 | 6.02 | 6.10 | 5.99 | 6.09 | 00:00:00 | | 2018-02-13 | 14,536,600 | 6.09 | 6.10 | 5.99 | 5.99 | 00:00:00 | | 2018-02-14 | 19,025,416 | 6.03 | 6.09 | 5.98 | 6.04 | 00:00:00 | | 2018-02-15 | 14,239,437 | 6.07 | 6.08 | 5.96 | 6.05 | 00:00:00 | | 2018-02-16 | 32,292,698 | 6.08 | 6.14 | 6.07 | 6.12 | 00:00:00 | | 2018-02-19 | 10,688,033 | 6.14 | 6.16 | 6.08 | 6.11 | 00:00:00 | | 2018-02-20 | 15,428,945 | 6.08 | 6.17 | 6.08 | 6.15 | 00:00:00 | | 2018-02-21 | 40,861,598 | 6.12 | 6.14 | 5.87 | 5.90 | 00:00:00 | | 2018-02-22 | 22,487,720 | 5.90 | 6.01 | 5.88 | 6.00 | 00:00:00 | | 2018-02-23 | 21,924,109 | 5.96 | 6.11 | 5.93 | 6.10 | 00:00:00 | | 2018-02-26 | 17,709,448 | 6.14 | 6.18 | 6.09 | 6.17 | 00:00:00 | | 2018-02-27 | 14,583,452 | 6.16 | 6.20 | 6.13 | 6.17 | 00:00:00 | | 2018-02-28 | 20,132,705 | 6.12 | 6.17 | 6.08 | 6.08 | 00:00:00 | | 2018-03-01 | 19,739,241 | 6.05 | 6.13 | 6.02 | 6.06 | 00:00:00 | | 2018-03-02 | 18,785,406 | 6.01 | 6.05 | 5.92 | 5.93 | 00:00:00 | | 2018-03-05 | 12,965,680 | 5.90 | 6.06 | 5.89 | 6.04 | 00:00:00 | | 2018-03-06 | 22,491,322 | 6.10 | 6.10 | 5.96 | 5.99 | 00:00:00 | | 2018-03-07 | 17,656,517 | 5.96 | 6.02 | 5.93 | 5.99 | 00:00:00 | | 2018-03-08 | 15,104,278 | 6.01 | 6.08 | 5.96 | 6.06 | 00:00:00 | | 2018-03-09 | 14,169,591 | 6.06 | 6.11 | 5.99 | 6.05 | 00:00:00 | | 2018-03-12 | 18,255,372 | 6.12 | 6.16 | 6.05 | 6.06 | 00:00:00 | | 2018-03-13 | 20,897,619 | 6.06 | 6.10 | 6.00 | 6.01 | 00:00:00 | | 2018-03-14 | 17,380,803 | 6.02 | 6.05 | 5.98 | 6.00 | 00:00:00 | | 2018-03-15 | 19,023,607 | 6.01 | 6.06 | 5.98 | 6.04 | 00:00:00 | | 2018-03-16 | 36,484,542 | 6.02 | 6.04 | 6.00 | 6.00 | 00:00:00 | | 2018-03-19 | 18,948,040 | 6.00 | 6.00 | 5.94 | 5.95 | 00:00:00 | | 2018-03-20 | 19,140,203 | 5.94 | 5.97 | 5.91 | 5.92 | 00:00:00 | | 2018-03-21 | 17,482,309 | 5.92 | 5.96 | 5.86 | 5.90 | 00:00:00 | | 2018-03-22 | 25,420,116 | 5.86 | 5.94 | 5.76 | 5.79 | 00:00:00 | | 2018-03-23 | 22,018,650 | 5.75 | 5.79 | 5.71 | 5.76 | 00:00:00 | | 2018-03-26 | 13,964,524 | 5.79 | 5.82 | 5.75 | 5.77 | 00:00:00 | | 2018-03-27 | 29,583,004 | 5.84 | 5.85 | 5.77 | 5.83 | 00:00:00 | | 2018-03-28 | 18,647,241 | 5.80 | 6.04 | 5.78 | 6.04 | 00:00:00 | | 2018-03-29 | 19,569,144 | 6.08 | 6.08 | 5.97 | 5.97 | 00:00:00 | | 2018-04-03 | 9,693,812 | 5.94 | 6.00 | 5.92 | 5.96 | 00:00:00 | | 2018-04-04 | 15,839,677 | 5.98 | 5.99 | 5.91 | 5.93 | 00:00:00 | | 2018-04-05 | 16,562,379 | 6.00 | 6.00 | 5.95 | 5.98 | 00:00:00 | | 2018-04-06 | 9,111,678 | 5.98 | 6.04 | 5.97 | 6.01 | 00:00:00 | | 2018-04-09 | 13,714,532 | 6.04 | 6.09 | 6.02 | 6.04 | 00:00:00 | | 2018-04-10 | 12,594,197 | 6.07 | 6.07 | 5.98 | 6.03 | 00:00:00 | | 2018-04-11 | 32,375,120 | 6.03 | 6.16 | 6.03 | 6.13 | 00:00:00 | | 2018-04-12 | 10,294,447 | 6.15 | 6.19 | 6.12 | 6.15 | 00:00:00 | | 2018-04-13 | 19,204,284 | 6.17 | 6.27 | 6.14 | 6.25 | 00:00:00 | | 2018-04-16 | 32,593,374 | 6.24 | 6.24 | 6.19 | 6.22 | 00:00:00 | | 2018-04-17 | 21,010,457 | 6.22 | 6.29 | 6.20 | 6.27 | 00:00:00 | | 2018-04-18 | 18,507,794 | 6.27 | 6.31 | 6.24 | 6.30 | 00:00:00 | | 2018-04-19 | 15,475,904 | 6.30 | 6.32 | 6.23 | 6.25 | 00:00:00 | | 2018-04-20 | 16,827,419 | 6.27 | 6.30 | 6.22 | 6.28 | 00:00:00 | | 2018-04-23 | 17,179,772 | 6.28 | 6.29 | 6.22 | 6.27 | 00:00:00 | | 2018-04-24 | 11,110,552 | 6.24 | 6.35 | 6.23 | 6.30 | 00:00:00 | | 2018-04-25 | 23,136,953 | 6.32 | 6.36 | 6.27 | 6.31 | 00:00:00 | | 2018-04-26 | 19,907,723 | 6.34 | 6.39 | 6.32 | 6.35 | 00:00:00 | | 2018-04-27 | 21,001,459 | 6.36 | 6.41 | 6.34 | 6.37 | 00:00:00 | | 2018-04-30 | 17,901,090 | 6.37 | 6.47 | 6.36 | 6.42 | 00:00:00 | | 2018-05-02 | 16,721,957 | 6.41 | 6.53 | 6.40 | 6.53 | 00:00:00 | | 2018-05-03 | 18,231,523 | 6.52 | 6.57 | 6.50 | 6.52 | 00:00:00 | | 2018-05-04 | 10,350,879 | 6.54 | 6.57 | 6.50 | 6.57 | 00:00:00 | | 2018-05-07 | 10,557,940 | 6.59 | 6.59 | 6.55 | 6.57 | 00:00:00 | | 2018-05-08 | 13,635,000 | 6.58 | 6.60 | 6.53 | 6.55 | 00:00:00 | | 2018-05-09 | 13,092,961 | 6.52 | 6.55 | 6.46 | 6.54 | 00:00:00 | | 2018-05-10 | 15,332,854 | 6.55 | 6.56 | 6.49 | 6.52 | 00:00:00 | | 2018-05-11 | 10,278,488 | 6.51 | 6.55 | 6.48 | 6.51 | 00:00:00 | | 2018-05-14 | 11,823,210 | 6.53 | 6.56 | 6.50 | 6.53 | 00:00:00 | | 2018-05-15 | 10,990,539 | 6.52 | 6.56 | 6.50 | 6.55 | 00:00:00 | | 2018-05-16 | 14,837,549 | 6.55 | 6.57 | 6.47 | 6.51 | 00:00:00 | | 2018-05-17 | 11,856,165 | 6.51 | 6.57 | 6.50 | 6.56 | 00:00:00 | | 2018-05-18 | 25,051,022 | 6.57 | 6.61 | 6.55 | 6.60 | 00:00:00 | | 2018-05-21 | 15,382,892 | 6.60 | 6.61 | 6.53 | 6.54 | 00:00:00 | | 2018-05-22 | 11,987,738 | 6.56 | 6.57 | 6.52 | 6.55 | 00:00:00 | | 2018-05-23 | 16,963,557 | 6.50 | 6.50 | 6.43 | 6.49 | 00:00:00 | | 2018-05-24 | 17,037,609 | 6.48 | 6.54 | 6.46 | 6.46 | 00:00:00 | | 2018-05-25 | 28,857,981 | 6.49 | 6.53 | 6.21 | 6.30 | 00:00:00 | | 2018-05-28 | 10,463,393 | 6.34 | 6.40 | 6.24 | 6.25 | 00:00:00 | | 2018-05-29 | 24,702,201 | 6.20 | 6.21 | 6.08 | 6.16 | 00:00:00 | | 2018-05-30 | 33,202,631 | 6.15 | 6.21 | 6.10 | 6.17 | 00:00:00 | | 2018-05-31 | 38,218,026 | 6.20 | 6.20 | 6.05 | 6.07 | 00:00:00 | | 2018-06-04 | 2,155,792 | 6.29 | 6.36 | 6.24 | 6.32 | 00:00:00 | | 2018-06-07 | 832,063 | 6.38 | 6.44 | 6.38 | 6.43 | 00:00:00 | | 2018-06-11 | 3,246,466 | 6.42 | 6.45 | 6.41 | 6.44 | 00:00:00 | | 2018-06-12 | 221,872 | 6.52 | 6.53 | 6.49 | 6.49 | 00:00:00 | | 2018-06-13 | 7,021,518 | 6.50 | 6.54 | 6.47 | 6.53 | 00:00:00 | | 2018-06-14 | 15,428,296 | 6.47 | 6.52 | 6.46 | 6.52 | 00:00:00 | | 2018-06-15 | 74,718,387 | 6.67 | 6.74 | 6.61 | 6.71 | 00:00:00 | | 2018-06-19 | 9,821,839 | 6.50 | 6.55 | 6.44 | 6.52 | 00:00:00 | | 2018-06-20 | 16,558,983 | 6.61 | 6.66 | 6.54 | 6.58 | 00:00:00 | | 2018-06-21 | 25,945,661 | 6.61 | 6.62 | 6.43 | 6.43 | 00:00:00 | | 2018-06-22 | 18,469,375 | 6.49 | 6.53 | 6.44 | 6.53 | 00:00:00 | | 2018-06-25 | 10,672,533 | 6.48 | 6.53 | 6.45 | 6.46 | 00:00:00 | | 2018-06-26 | 24,526,108 | 6.50 | 6.62 | 6.49 | 6.55 | 00:00:00 | | 2018-06-27 | 20,864,314 | 6.56 | 6.73 | 6.51 | 6.71 | 00:00:00 | | 2018-06-28 | 24,964,336 | 6.66 | 6.70 | 6.59 | 6.66 | 00:00:00 | | 2018-06-29 | 21,982,473 | 6.71 | 6.72 | 6.62 | 6.62 | 00:00:00 | | 2018-07-02 | 35,483,837 | 6.56 | 6.65 | 6.50 | 6.62 | 00:00:00 | | 2018-07-03 | 17,639,352 | 6.64 | 6.78 | 6.62 | 6.76 | 00:00:00 | | 2018-07-04 | 16,992,557 | 6.74 | 6.88 | 6.73 | 6.88 | 00:00:00 | | 2018-07-05 | 21,872,264 | 6.88 | 6.98 | 6.85 | 6.94 | 00:00:00 | | 2018-07-06 | 16,579,113 | 6.96 | 6.99 | 6.90 | 6.97 | 00:00:00 | | 2018-07-09 | 15,501,442 | 6.79 | 6.79 | 6.71 | 6.74 | 00:00:00 | | 2018-07-10 | 15,706,377 | 6.72 | 6.75 | 6.67 | 6.72 | 00:00:00 | | 2018-07-11 | 22,699,498 | 6.68 | 6.77 | 6.65 | 6.67 | 00:00:00 | | 2018-07-12 | 12,395,074 | 6.70 | 6.70 | 6.65 | 6.69 | 00:00:00 | | 2018-07-13 | 17,051,769 | 6.75 | 6.76 | 6.65 | 6.68 | 00:00:00 | | 2018-07-16 | 22,655,579 | 6.66 | 6.70 | 6.62 | 6.66 | 00:00:00 | | 2018-07-17 | 40,264,333 | 6.66 | 6.68 | 6.59 | 6.68 | 00:00:00 | | 2018-07-18 | 11,778,121 | 6.68 | 6.72 | 6.63 | 6.71 | 00:00:00 | | 2018-07-19 | 14,816,625 | 6.72 | 6.72 | 6.65 | 6.67 | 00:00:00 | | 2018-07-20 | 27,162,872 | 6.68 | 6.75 | 6.64 | 6.69 | 00:00:00 | | 2018-07-23 | 17,402,473 | 6.68 | 6.73 | 6.66 | 6.70 | 00:00:00 | | 2018-07-24 | 34,807,742 | 6.70 | 6.70 | 6.61 | 6.64 | 00:00:00 | | 2018-07-25 | 30,403,672 | 6.60 | 6.62 | 6.48 | 6.55 | 00:00:00 | | 2018-07-26 | 16,571,006 | 6.56 | 6.59 | 6.52 | 6.59 | 00:00:00 | | 2018-07-27 | 13,213,780 | 6.57 | 6.65 | 6.57 | 6.63 | 00:00:00 | | 2018-07-30 | 7,467,883 | 6.63 | 6.68 | 6.59 | 6.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 > >> |
|
