|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2003-12-03 | 10,722,600 | 3.63 | 3.66 | 3.62 | 3.65 | 00:00:00 | 2003-12-04 | 18,149,300 | 3.64 | 3.65 | 3.61 | 3.62 | 00:00:00 | 2003-12-05 | 24,467,100 | 3.62 | 3.62 | 3.58 | 3.62 | 00:00:00 | 2003-12-08 | 0 | 3.62 | 3.62 | 3.62 | 3.62 | 00:00:00 | 2003-12-09 | 24,847,200 | 3.59 | 3.62 | 3.58 | 3.62 | 00:00:00 | 2003-12-10 | 23,482,400 | 3.62 | 3.62 | 3.59 | 3.61 | 00:00:00 | 2003-12-11 | 15,079,500 | 3.60 | 3.64 | 3.60 | 3.64 | 00:00:00 | 2003-12-12 | 22,790,600 | 3.66 | 3.68 | 3.65 | 3.67 | 00:00:00 | 2003-12-15 | 62,503,000 | 3.71 | 3.72 | 3.69 | 3.69 | 00:00:00 | 2003-12-16 | 105,592,800 | 3.70 | 3.74 | 3.69 | 3.73 | 00:00:00 | 2003-12-17 | 35,885,600 | 3.74 | 3.79 | 3.74 | 3.78 | 00:00:00 | 2003-12-18 | 50,468,100 | 3.78 | 3.85 | 3.78 | 3.84 | 00:00:00 | 2003-12-19 | 120,260,900 | 3.83 | 3.85 | 3.80 | 3.85 | 00:00:00 | 2003-12-22 | 107,008,800 | 3.84 | 3.87 | 3.83 | 3.87 | 00:00:00 | 2003-12-23 | 54,947,400 | 3.87 | 3.90 | 3.86 | 3.90 | 00:00:00 | 2003-12-24 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | 2003-12-25 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | 2003-12-26 | 0 | 3.90 | 3.90 | 3.90 | 3.90 | 00:00:00 | 2003-12-29 | 84,528,100 | 3.91 | 3.94 | 3.91 | 3.94 | 00:00:00 | 2003-12-30 | 27,699,800 | 3.99 | 3.99 | 3.91 | 3.92 | 00:00:00 | 2003-12-31 | 0 | 3.92 | 3.92 | 3.92 | 3.92 | 00:00:00 | 2004-01-01 | 0 | 3.92 | 3.92 | 3.92 | 3.92 | 00:00:00 | 2004-01-02 | 15,870,800 | 3.86 | 3.88 | 3.85 | 3.88 | 00:00:00 | 2004-01-05 | 73,720,000 | 3.88 | 3.89 | 3.85 | 3.89 | 00:00:00 | 2004-01-06 | 0 | 3.89 | 3.89 | 3.89 | 3.89 | 00:00:00 | 2004-01-07 | 89,479,000 | 3.89 | 3.90 | 3.79 | 3.85 | 00:00:00 | 2004-01-08 | 25,218,800 | 3.82 | 3.85 | 3.79 | 3.82 | 00:00:00 | 2004-01-09 | 33,899,100 | 3.84 | 3.85 | 3.80 | 3.82 | 00:00:00 | 2004-01-12 | 13,544,200 | 3.82 | 3.84 | 3.81 | 3.83 | 00:00:00 | 2004-01-13 | 14,423,900 | 3.84 | 3.89 | 3.83 | 3.88 | 00:00:00 | 2004-01-14 | 19,878,500 | 3.85 | 3.89 | 3.85 | 3.88 | 00:00:00 | 2004-01-15 | 31,319,200 | 3.89 | 3.89 | 3.86 | 3.88 | 00:00:00 | 2004-01-16 | 45,244,000 | 3.87 | 3.90 | 3.81 | 3.85 | 00:00:00 | 2004-01-19 | 11,601,500 | 3.85 | 3.88 | 3.84 | 3.85 | 00:00:00 | 2004-01-20 | 21,552,100 | 3.84 | 3.87 | 3.83 | 3.86 | 00:00:00 | 2004-01-21 | 36,330,100 | 3.86 | 3.88 | 3.85 | 3.88 | 00:00:00 | 2004-01-22 | 14,025,100 | 3.88 | 3.90 | 3.86 | 3.88 | 00:00:00 | 2004-01-23 | 13,720,700 | 3.89 | 3.91 | 3.87 | 3.90 | 00:00:00 | 2004-01-26 | 16,597,600 | 3.91 | 3.91 | 3.86 | 3.86 | 00:00:00 | 2004-01-27 | 19,658,000 | 3.87 | 3.90 | 3.85 | 3.86 | 00:00:00 | 2004-01-28 | 46,602,600 | 3.85 | 3.90 | 3.85 | 3.90 | 00:00:00 | 2004-01-29 | 70,123,900 | 3.88 | 3.92 | 3.87 | 3.88 | 00:00:00 | 2004-01-30 | 104,932,800 | 3.89 | 3.90 | 3.83 | 3.86 | 00:00:00 | 2004-02-02 | 14,054,400 | 3.87 | 3.91 | 3.86 | 3.90 | 00:00:00 | 2004-02-03 | 24,127,600 | 3.91 | 3.97 | 3.91 | 3.95 | 00:00:00 | 2004-02-04 | 21,381,400 | 3.96 | 3.98 | 3.93 | 3.96 | 00:00:00 | 2004-02-05 | 29,567,200 | 3.98 | 4.05 | 3.97 | 4.01 | 00:00:00 | 2004-02-06 | 31,043,200 | 4.02 | 4.02 | 3.98 | 3.99 | 00:00:00 | 2004-02-09 | 14,668,200 | 3.99 | 4.02 | 3.98 | 4.02 | 00:00:00 | 2004-02-10 | 22,555,300 | 4.03 | 4.03 | 3.99 | 4.03 | 00:00:00 | 2004-02-11 | 14,688,300 | 4.03 | 4.06 | 4.02 | 4.05 | 00:00:00 | 2004-02-12 | 25,031,500 | 4.06 | 4.10 | 4.05 | 4.09 | 00:00:00 | 2004-02-13 | 14,926,300 | 4.09 | 4.11 | 4.06 | 4.07 | 00:00:00 | 2004-02-16 | 10,121,400 | 4.07 | 4.12 | 4.06 | 4.12 | 00:00:00 | 2004-02-17 | 15,858,400 | 4.12 | 4.15 | 4.10 | 4.13 | 00:00:00 | 2004-02-18 | 7,823,500 | 4.16 | 4.16 | 4.12 | 4.14 | 00:00:00 | 2004-02-19 | 23,079,900 | 4.14 | 4.19 | 4.13 | 4.16 | 00:00:00 | 2004-02-20 | 12,448,200 | 4.16 | 4.18 | 4.11 | 4.12 | 00:00:00 | 2004-02-23 | 7,893,500 | 4.11 | 4.15 | 4.11 | 4.14 | 00:00:00 | 2004-02-24 | 14,550,600 | 4.15 | 4.15 | 4.08 | 4.10 | 00:00:00 | 2004-02-25 | 12,199,400 | 4.12 | 4.14 | 4.11 | 4.14 | 00:00:00 | 2004-02-26 | 22,980,800 | 4.15 | 4.15 | 4.09 | 4.11 | 00:00:00 | 2004-02-27 | 68,624,200 | 4.13 | 4.17 | 4.09 | 4.15 | 00:00:00 | 2004-03-01 | 13,329,700 | 4.13 | 4.21 | 4.13 | 4.19 | 00:00:00 | 2004-03-02 | 15,819,900 | 4.21 | 4.21 | 4.18 | 4.20 | 00:00:00 | 2004-03-03 | 17,067,000 | 4.16 | 4.18 | 4.14 | 4.18 | 00:00:00 | 2004-03-04 | 33,375,100 | 4.19 | 4.19 | 4.15 | 4.18 | 00:00:00 | 2004-03-05 | 34,221,200 | 4.18 | 4.20 | 4.14 | 4.18 | 00:00:00 | 2004-03-08 | 21,639,300 | 4.19 | 4.19 | 4.15 | 4.18 | 00:00:00 | 2004-03-09 | 12,396,500 | 4.16 | 4.18 | 4.14 | 4.16 | 00:00:00 | 2004-03-10 | 19,390,400 | 4.14 | 4.18 | 4.12 | 4.17 | 00:00:00 | 2004-03-11 | 20,761,500 | 4.13 | 4.14 | 4.07 | 4.10 | 00:00:00 | 2004-03-12 | 25,472,700 | 4.03 | 4.06 | 4.01 | 4.06 | 00:00:00 | 2004-03-15 | 48,962,600 | 4.00 | 4.01 | 3.88 | 3.91 | 00:00:00 | 2004-03-16 | 41,746,000 | 3.88 | 4.01 | 3.88 | 4.00 | 00:00:00 | 2004-03-17 | 44,071,000 | 4.03 | 4.09 | 3.99 | 4.07 | 00:00:00 | 2004-03-18 | 38,864,400 | 4.07 | 4.16 | 4.06 | 4.10 | 00:00:00 | 2004-03-19 | 34,503,800 | 4.13 | 4.15 | 4.09 | 4.13 | 00:00:00 | 2004-03-22 | 50,469,400 | 4.11 | 4.11 | 4.03 | 4.05 | 00:00:00 | 2004-03-23 | 21,859,000 | 4.03 | 4.09 | 4.03 | 4.06 | 00:00:00 | 2004-03-24 | 30,483,500 | 4.08 | 4.09 | 4.01 | 4.03 | 00:00:00 | 2004-03-25 | 19,836,300 | 4.05 | 4.08 | 4.03 | 4.08 | 00:00:00 | 2004-03-26 | 20,410,200 | 4.10 | 4.11 | 4.06 | 4.11 | 00:00:00 | 2004-03-29 | 13,161,500 | 4.11 | 4.17 | 4.06 | 4.15 | 00:00:00 | 2004-03-30 | 7,699,300 | 4.17 | 4.17 | 4.12 | 4.16 | 00:00:00 | 2004-03-31 | 19,884,300 | 4.15 | 4.22 | 4.15 | 4.20 | 00:00:00 | 2004-04-01 | 29,896,200 | 4.21 | 4.24 | 4.18 | 4.24 | 00:00:00 | 2004-04-02 | 41,023,200 | 4.25 | 4.30 | 4.21 | 4.28 | 00:00:00 | 2004-04-05 | 17,612,200 | 4.28 | 4.31 | 4.25 | 4.27 | 00:00:00 | 2004-04-06 | 24,630,000 | 4.28 | 4.28 | 4.26 | 4.27 | 00:00:00 | 2004-04-07 | 21,709,200 | 4.28 | 4.28 | 4.23 | 4.24 | 00:00:00 | 2004-04-08 | 15,371,000 | 4.26 | 4.31 | 4.25 | 4.30 | 00:00:00 | 2004-04-09 | 0 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | 2004-04-12 | 0 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | 2004-04-13 | 27,114,300 | 4.33 | 4.35 | 4.26 | 4.26 | 00:00:00 | 2004-04-14 | 34,308,800 | 4.25 | 4.27 | 4.22 | 4.25 | 00:00:00 | 2004-04-15 | 14,211,500 | 4.26 | 4.27 | 4.23 | 4.24 | 00:00:00 | 2004-04-16 | 20,049,700 | 4.26 | 4.32 | 4.25 | 4.31 | 00:00:00 | 2004-04-19 | 10,098,100 | 4.30 | 4.32 | 4.25 | 4.29 | 00:00:00 | 2004-04-20 | 10,962,400 | 4.31 | 4.32 | 4.30 | 4.31 | 00:00:00 | 2004-04-21 | 16,513,600 | 4.28 | 4.30 | 4.24 | 4.26 | 00:00:00 | 2004-04-22 | 16,041,000 | 4.24 | 4.29 | 4.23 | 4.28 | 00:00:00 | 2004-04-23 | 9,079,500 | 4.30 | 4.31 | 4.28 | 4.29 | 00:00:00 | 2004-04-26 | 13,547,000 | 4.28 | 4.30 | 4.26 | 4.28 | 00:00:00 | 2004-04-27 | 30,254,900 | 4.26 | 4.26 | 4.20 | 4.21 | 00:00:00 | 2004-04-28 | 28,891,000 | 4.19 | 4.20 | 4.12 | 4.14 | 00:00:00 | 2004-04-29 | 27,742,700 | 4.15 | 4.19 | 4.11 | 4.14 | 00:00:00 | 2004-04-30 | 21,616,400 | 4.13 | 4.15 | 4.11 | 4.11 | 00:00:00 | 2004-05-03 | 11,482,100 | 4.10 | 4.18 | 4.10 | 4.16 | 00:00:00 | 2004-05-04 | 11,955,900 | 4.16 | 4.18 | 4.14 | 4.16 | 00:00:00 | 2004-05-05 | 14,063,200 | 4.13 | 4.24 | 4.13 | 4.24 | 00:00:00 | 2004-05-06 | 14,932,400 | 4.21 | 4.22 | 4.18 | 4.18 | 00:00:00 | 2004-05-07 | 12,018,200 | 4.16 | 4.20 | 4.14 | 4.18 | 00:00:00 | 2004-05-10 | 45,975,400 | 4.13 | 4.17 | 4.11 | 4.14 | 00:00:00 | 2004-05-11 | 16,432,000 | 4.15 | 4.16 | 4.11 | 4.14 | 00:00:00 | 2004-05-12 | 14,299,100 | 4.14 | 4.16 | 4.11 | 4.13 | 00:00:00 | 2004-05-13 | 14,777,500 | 4.16 | 4.19 | 4.12 | 4.17 | 00:00:00 | 2004-05-14 | 25,977,000 | 4.15 | 4.24 | 4.15 | 4.21 | 00:00:00 | 2004-05-17 | 22,544,000 | 4.18 | 4.21 | 4.15 | 4.20 | 00:00:00 | 2004-05-18 | 15,276,800 | 4.20 | 4.22 | 4.16 | 4.18 | 00:00:00 | 2004-05-19 | 19,285,600 | 4.21 | 4.21 | 4.16 | 4.18 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|