|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2018-07-30 | 7,467,883 | 6.63 | 6.68 | 6.59 | 6.62 | 00:00:00 | 2018-07-31 | 14,155,514 | 6.62 | 6.68 | 6.60 | 6.65 | 00:00:00 | 2018-08-01 | 14,547,305 | 6.64 | 6.67 | 6.53 | 6.58 | 00:00:00 | 2018-08-02 | 23,783,412 | 6.57 | 6.61 | 6.54 | 6.56 | 00:00:00 | 2018-08-03 | 13,539,196 | 6.58 | 6.58 | 6.53 | 6.57 | 00:00:00 | 2018-08-06 | 11,496,885 | 6.58 | 6.60 | 6.53 | 6.55 | 00:00:00 | 2018-08-07 | 6,813,751 | 6.56 | 6.59 | 6.56 | 6.56 | 00:00:00 | 2018-08-08 | 13,067,806 | 6.56 | 6.60 | 6.51 | 6.57 | 00:00:00 | 2018-08-09 | 7,848,486 | 6.59 | 6.59 | 6.53 | 6.55 | 00:00:00 | 2018-08-10 | 19,517,328 | 6.50 | 6.54 | 6.49 | 6.52 | 00:00:00 | 2018-08-13 | 19,803,990 | 6.50 | 6.54 | 6.47 | 6.51 | 00:00:00 | 2018-08-14 | 12,818,469 | 6.54 | 6.58 | 6.53 | 6.54 | 00:00:00 | 2018-08-15 | 25,901,707 | 6.56 | 6.56 | 6.44 | 6.48 | 00:00:00 | 2018-08-16 | 13,187,160 | 6.49 | 6.52 | 6.46 | 6.50 | 00:00:00 | 2018-08-17 | 14,402,568 | 6.52 | 6.54 | 6.47 | 6.50 | 00:00:00 | 2018-08-20 | 7,003,581 | 6.51 | 6.53 | 6.47 | 6.50 | 00:00:00 | 2018-08-21 | 9,204,367 | 6.49 | 6.54 | 6.48 | 6.50 | 00:00:00 | 2018-08-22 | 20,813,547 | 6.50 | 6.51 | 6.42 | 6.49 | 00:00:00 | 2018-08-23 | 10,074,093 | 6.49 | 6.51 | 6.46 | 6.47 | 00:00:00 | 2018-08-24 | 9,416,618 | 6.46 | 6.51 | 6.45 | 6.50 | 00:00:00 | 2018-08-27 | 5,643,283 | 6.53 | 6.53 | 6.47 | 6.50 | 00:00:00 | 2018-08-28 | 12,538,673 | 6.50 | 6.52 | 6.46 | 6.48 | 00:00:00 | 2018-08-29 | 7,866,110 | 6.50 | 6.53 | 6.48 | 6.51 | 00:00:00 | 2018-08-30 | 10,132,322 | 6.50 | 6.52 | 6.45 | 6.48 | 00:00:00 | 2018-08-31 | 23,773,017 | 6.46 | 6.46 | 6.40 | 6.42 | 00:00:00 | 2018-09-03 | 6,574,988 | 6.40 | 6.44 | 6.38 | 6.40 | 00:00:00 | 2018-09-04 | 26,404,116 | 6.44 | 6.44 | 6.36 | 6.40 | 00:00:00 | 2018-09-05 | 14,170,977 | 6.38 | 6.40 | 6.33 | 6.34 | 00:00:00 | 2018-09-06 | 16,656,787 | 6.32 | 6.33 | 6.27 | 6.30 | 00:00:00 | 2018-09-07 | 16,954,956 | 6.29 | 6.33 | 6.21 | 6.23 | 00:00:00 | 2018-09-10 | 13,624,256 | 6.30 | 6.34 | 6.21 | 6.31 | 00:00:00 | 2018-09-11 | 9,906,493 | 6.30 | 6.32 | 6.24 | 6.32 | 00:00:00 | 2018-09-12 | 17,892,682 | 6.31 | 6.31 | 6.22 | 6.26 | 00:00:00 | 2018-09-13 | 10,160,201 | 6.26 | 6.31 | 6.24 | 6.25 | 00:00:00 | 2018-09-14 | 11,823,936 | 6.25 | 6.29 | 6.23 | 6.25 | 00:00:00 | 2018-09-24 | 13,769,695 | 6.47 | 6.49 | 6.35 | 6.37 | 00:00:00 | 2018-09-25 | 19,502,099 | 6.37 | 6.38 | 6.31 | 6.32 | 00:00:00 | 2018-09-26 | 7,283,978 | 6.33 | 6.37 | 6.31 | 6.36 | 00:00:00 | 2018-09-27 | 9,398,405 | 6.37 | 6.45 | 6.33 | 6.42 | 00:00:00 | 2018-09-28 | 15,616,067 | 6.38 | 6.39 | 6.31 | 6.34 | 00:00:00 | 2018-10-01 | 14,154,441 | 6.36 | 6.41 | 6.34 | 6.36 | 00:00:00 | 2018-10-02 | 17,146,224 | 6.34 | 6.39 | 6.30 | 6.38 | 00:00:00 | 2018-10-03 | 9,219,008 | 6.37 | 6.48 | 6.37 | 6.42 | 00:00:00 | 2018-10-04 | 9,511,055 | 6.39 | 6.40 | 6.34 | 6.37 | 00:00:00 | 2018-10-05 | 8,275,546 | 6.35 | 6.36 | 6.32 | 6.35 | 00:00:00 | 2018-10-08 | 11,115,619 | 6.33 | 6.40 | 6.32 | 6.37 | 00:00:00 | 2018-10-09 | 11,927,035 | 6.37 | 6.40 | 6.30 | 6.38 | 00:00:00 | 2018-10-10 | 18,555,353 | 6.40 | 6.41 | 6.32 | 6.36 | 00:00:00 | 2018-10-11 | 3,467,599 | 6.30 | 6.36 | 6.27 | 6.28 | 00:00:00 | 2018-10-12 | 27,839,237 | 6.25 | 6.25 | 6.00 | 6.00 | 00:00:00 | 2018-10-15 | 11,994,404 | 6.00 | 6.05 | 5.94 | 6.05 | 00:00:00 | 2018-10-16 | 15,704,690 | 6.10 | 6.24 | 6.10 | 6.21 | 00:00:00 | 2018-10-17 | 9,419,822 | 6.22 | 6.24 | 6.14 | 6.18 | 00:00:00 | 2018-10-18 | 12,945,155 | 6.18 | 6.25 | 6.15 | 6.18 | 00:00:00 | 2018-10-19 | 2,701,352 | 6.18 | 6.24 | 6.16 | 6.22 | 00:00:00 | 2018-10-22 | 11,063,375 | 6.33 | 6.35 | 6.23 | 6.25 | 00:00:00 | 2018-10-23 | 2,996,648 | 6.21 | 6.30 | 6.19 | 6.28 | 00:00:00 | 2018-10-24 | 17,635,863 | 6.39 | 6.42 | 6.31 | 6.32 | 00:00:00 | 2018-10-25 | 18,737,010 | 6.30 | 6.39 | 6.26 | 6.37 | 00:00:00 | 2018-10-26 | 31,208,638 | 6.33 | 6.36 | 6.23 | 6.30 | 00:00:00 | 2018-10-29 | 16,945,493 | 6.30 | 6.35 | 6.28 | 6.30 | 00:00:00 | 2018-10-30 | 8,716,831 | 6.30 | 6.36 | 6.28 | 6.31 | 00:00:00 | 2018-10-31 | 16,943,185 | 6.34 | 6.37 | 6.22 | 6.26 | 00:00:00 | 2018-11-01 | 10,401,925 | 6.25 | 6.34 | 6.23 | 6.32 | 00:00:00 | 2018-11-02 | 12,363,460 | 6.36 | 6.36 | 6.27 | 6.28 | 00:00:00 | 2018-11-05 | 15,475,737 | 6.29 | 6.35 | 6.29 | 6.33 | 00:00:00 | 2018-11-06 | 12,829,901 | 6.32 | 6.40 | 6.27 | 6.37 | 00:00:00 | 2018-11-07 | 14,330,385 | 6.42 | 6.51 | 6.42 | 6.47 | 00:00:00 | 2018-11-08 | 10,780,402 | 6.48 | 6.55 | 6.46 | 6.52 | 00:00:00 | 2018-11-09 | 11,799,305 | 6.51 | 6.59 | 6.49 | 6.57 | 00:00:00 | 2018-11-12 | 506,269 | 6.58 | 6.59 | 6.55 | 6.56 | 00:00:00 | 2018-11-13 | 10,119,960 | 6.57 | 6.63 | 6.56 | 6.61 | 00:00:00 | 2018-11-15 | 16,103,947 | 6.73 | 6.78 | 6.67 | 6.71 | 00:00:00 | 2018-11-16 | 22,142,284 | 6.73 | 6.77 | 6.64 | 6.68 | 00:00:00 | 2018-11-19 | 8,062,347 | 6.70 | 6.76 | 6.67 | 6.70 | 00:00:00 | 2018-11-20 | 12,357,936 | 6.68 | 6.73 | 6.58 | 6.63 | 00:00:00 | 2018-11-21 | 14,618,044 | 6.65 | 6.70 | 6.57 | 6.62 | 00:00:00 | 2018-11-22 | 16,565,034 | 6.59 | 6.65 | 6.55 | 6.59 | 00:00:00 | 2018-11-23 | 8,227,202 | 6.58 | 6.62 | 6.58 | 6.62 | 00:00:00 | 2018-11-26 | 6,097,275 | 6.65 | 6.73 | 6.65 | 6.70 | 00:00:00 | 2018-11-27 | 13,897,274 | 6.75 | 6.80 | 6.72 | 6.77 | 00:00:00 | 2018-11-28 | 15,033,738 | 6.80 | 6.80 | 6.70 | 6.70 | 00:00:00 | 2018-11-29 | 18,820,672 | 6.73 | 6.75 | 6.58 | 6.60 | 00:00:00 | 2018-11-30 | 25,046,507 | 6.56 | 6.63 | 6.53 | 6.59 | 00:00:00 | 2018-12-03 | 12,225,141 | 6.70 | 6.70 | 6.61 | 6.62 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 > >> |
|