|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 19,285,600 | 4.21 | 4.21 | 4.16 | 4.18 | 00:00:00 | | 2004-05-20 | 10,171,300 | 4.17 | 4.17 | 4.14 | 4.15 | 00:00:00 | | 2004-05-21 | 18,996,900 | 4.16 | 4.16 | 4.11 | 4.11 | 00:00:00 | | 2004-05-24 | 19,954,600 | 4.11 | 4.14 | 4.08 | 4.11 | 00:00:00 | | 2004-05-25 | 25,982,800 | 4.09 | 4.09 | 4.05 | 4.06 | 00:00:00 | | 2004-05-26 | 18,981,800 | 4.09 | 4.11 | 4.06 | 4.07 | 00:00:00 | | 2004-05-27 | 22,018,100 | 4.06 | 4.15 | 4.06 | 4.12 | 00:00:00 | | 2004-05-28 | 18,205,500 | 4.16 | 4.18 | 4.13 | 4.13 | 00:00:00 | | 2004-05-31 | 11,589,400 | 4.12 | 4.15 | 4.12 | 4.14 | 00:00:00 | | 2004-06-01 | 19,250,000 | 4.16 | 4.16 | 4.07 | 4.09 | 00:00:00 | | 2004-06-02 | 12,551,100 | 4.11 | 4.17 | 4.10 | 4.11 | 00:00:00 | | 2004-06-03 | 13,447,500 | 4.11 | 4.11 | 4.07 | 4.10 | 00:00:00 | | 2004-06-04 | 12,265,100 | 4.12 | 4.16 | 4.09 | 4.16 | 00:00:00 | | 2004-06-07 | 41,558,000 | 4.21 | 4.21 | 4.16 | 4.20 | 00:00:00 | | 2004-06-08 | 18,710,000 | 4.20 | 4.22 | 4.18 | 4.20 | 00:00:00 | | 2004-06-09 | 16,011,100 | 4.18 | 4.21 | 4.18 | 4.18 | 00:00:00 | | 2004-06-10 | 10,801,800 | 4.16 | 4.19 | 4.15 | 4.19 | 00:00:00 | | 2004-06-11 | 20,382,700 | 4.16 | 4.19 | 4.14 | 4.18 | 00:00:00 | | 2004-06-14 | 15,736,300 | 4.15 | 4.18 | 4.12 | 4.14 | 00:00:00 | | 2004-06-15 | 31,185,600 | 4.16 | 4.18 | 4.11 | 4.18 | 00:00:00 | | 2004-06-16 | 26,630,800 | 4.16 | 4.21 | 4.16 | 4.20 | 00:00:00 | | 2004-06-17 | 13,490,000 | 4.20 | 4.24 | 4.19 | 4.21 | 00:00:00 | | 2004-06-18 | 19,867,400 | 4.18 | 4.24 | 4.18 | 4.24 | 00:00:00 | | 2004-06-21 | 70,483,600 | 4.24 | 4.27 | 4.23 | 4.26 | 00:00:00 | | 2004-06-22 | 39,645,500 | 4.25 | 4.28 | 4.20 | 4.25 | 00:00:00 | | 2004-06-23 | 46,372,100 | 4.26 | 4.30 | 4.25 | 4.30 | 00:00:00 | | 2004-06-24 | 46,922,600 | 4.31 | 4.32 | 4.28 | 4.32 | 00:00:00 | | 2004-06-25 | 121,938,100 | 4.30 | 4.34 | 4.29 | 4.33 | 00:00:00 | | 2004-06-28 | 128,419,800 | 4.31 | 4.36 | 4.31 | 4.36 | 00:00:00 | | 2004-06-29 | 121,378,800 | 4.34 | 4.35 | 4.32 | 4.34 | 00:00:00 | | 2004-06-30 | 34,772,100 | 4.34 | 4.35 | 4.32 | 4.34 | 00:00:00 | | 2004-07-01 | 68,404,500 | 4.29 | 4.30 | 4.23 | 4.25 | 00:00:00 | | 2004-07-02 | 33,898,200 | 4.23 | 4.25 | 4.21 | 4.23 | 00:00:00 | | 2004-07-05 | 87,930,300 | 4.23 | 4.26 | 4.23 | 4.25 | 00:00:00 | | 2004-07-06 | 88,609,100 | 4.28 | 4.28 | 4.22 | 4.25 | 00:00:00 | | 2004-07-07 | 39,205,900 | 4.25 | 4.28 | 4.23 | 4.25 | 00:00:00 | | 2004-07-08 | 12,625,500 | 4.25 | 4.30 | 4.24 | 4.29 | 00:00:00 | | 2004-07-09 | 22,144,400 | 4.25 | 4.32 | 4.25 | 4.31 | 00:00:00 | | 2004-07-12 | 35,507,900 | 4.29 | 4.34 | 4.28 | 4.31 | 00:00:00 | | 2004-07-13 | 14,769,600 | 4.31 | 4.34 | 4.31 | 4.31 | 00:00:00 | | 2004-07-14 | 36,486,400 | 4.30 | 4.32 | 4.26 | 4.31 | 00:00:00 | | 2004-07-15 | 12,522,800 | 4.31 | 4.34 | 4.30 | 4.31 | 00:00:00 | | 2004-07-16 | 27,526,600 | 4.32 | 4.33 | 4.29 | 4.30 | 00:00:00 | | 2004-07-19 | 10,820,700 | 4.30 | 4.31 | 4.28 | 4.29 | 00:00:00 | | 2004-07-20 | 14,589,500 | 4.29 | 4.30 | 4.27 | 4.27 | 00:00:00 | | 2004-07-21 | 15,728,000 | 4.29 | 4.32 | 4.29 | 4.32 | 00:00:00 | | 2004-07-22 | 13,257,500 | 4.30 | 4.31 | 4.27 | 4.30 | 00:00:00 | | 2004-07-23 | 14,470,800 | 4.29 | 4.30 | 4.26 | 4.28 | 00:00:00 | | 2004-07-26 | 15,911,600 | 4.27 | 4.29 | 4.21 | 4.24 | 00:00:00 | | 2004-07-27 | 10,595,000 | 4.24 | 4.26 | 4.20 | 4.25 | 00:00:00 | | 2004-07-28 | 24,551,700 | 4.26 | 4.26 | 4.20 | 4.21 | 00:00:00 | | 2004-07-29 | 11,188,400 | 4.22 | 4.25 | 4.22 | 4.24 | 00:00:00 | | 2004-07-30 | 12,541,900 | 4.25 | 4.26 | 4.22 | 4.25 | 00:00:00 | | 2004-08-02 | 11,010,500 | 4.23 | 4.25 | 4.22 | 4.24 | 00:00:00 | | 2004-08-03 | 23,503,500 | 4.24 | 4.26 | 4.20 | 4.23 | 00:00:00 | | 2004-08-04 | 17,626,700 | 4.22 | 4.22 | 4.19 | 4.21 | 00:00:00 | | 2004-08-05 | 5,386,500 | 4.20 | 4.24 | 4.20 | 4.22 | 00:00:00 | | 2004-08-06 | 14,730,400 | 4.19 | 4.22 | 4.16 | 4.18 | 00:00:00 | | 2004-08-09 | 55,676,700 | 4.16 | 4.18 | 4.14 | 4.14 | 00:00:00 | | 2004-08-10 | 10,423,600 | 4.12 | 4.16 | 4.11 | 4.15 | 00:00:00 | | 2004-08-11 | 14,879,600 | 4.16 | 4.18 | 4.09 | 4.12 | 00:00:00 | | 2004-08-12 | 12,541,800 | 4.12 | 4.16 | 4.09 | 4.12 | 00:00:00 | | 2004-08-13 | 10,477,800 | 4.10 | 4.13 | 4.07 | 4.11 | 00:00:00 | | 2004-08-16 | 0 | 4.11 | 4.11 | 4.11 | 4.11 | 00:00:00 | | 2004-08-17 | 17,483,000 | 4.14 | 4.14 | 4.09 | 4.12 | 00:00:00 | | 2004-08-18 | 6,669,000 | 4.10 | 4.14 | 4.10 | 4.13 | 00:00:00 | | 2004-08-19 | 42,915,900 | 4.14 | 4.16 | 4.13 | 4.14 | 00:00:00 | | 2004-08-20 | 7,616,300 | 4.12 | 4.14 | 4.10 | 4.14 | 00:00:00 | | 2004-08-23 | 10,360,800 | 4.16 | 4.18 | 4.14 | 4.16 | 00:00:00 | | 2004-08-24 | 9,446,600 | 4.16 | 4.20 | 4.15 | 4.17 | 00:00:00 | | 2004-08-25 | 5,451,700 | 4.17 | 4.20 | 4.15 | 4.17 | 00:00:00 | | 2004-08-26 | 8,000,300 | 4.16 | 4.22 | 4.16 | 4.19 | 00:00:00 | | 2004-08-27 | 9,278,400 | 4.19 | 4.21 | 4.17 | 4.20 | 00:00:00 | | 2004-08-30 | 7,540,100 | 4.22 | 4.22 | 4.18 | 4.19 | 00:00:00 | | 2004-08-31 | 17,273,000 | 4.20 | 4.24 | 4.18 | 4.20 | 00:00:00 | | 2004-09-01 | 10,457,400 | 4.20 | 4.24 | 4.20 | 4.24 | 00:00:00 | | 2004-09-02 | 16,360,000 | 4.24 | 4.26 | 4.22 | 4.25 | 00:00:00 | | 2004-09-03 | 58,673,500 | 4.25 | 4.31 | 4.25 | 4.29 | 00:00:00 | | 2004-09-06 | 45,375,400 | 4.30 | 4.31 | 4.29 | 4.30 | 00:00:00 | | 2004-09-07 | 9,298,100 | 4.29 | 4.31 | 4.28 | 4.30 | 00:00:00 | | 2004-09-08 | 16,436,800 | 4.30 | 4.30 | 4.27 | 4.29 | 00:00:00 | | 2004-09-09 | 12,703,000 | 4.28 | 4.28 | 4.24 | 4.24 | 00:00:00 | | 2004-09-10 | 17,531,700 | 4.23 | 4.26 | 4.23 | 4.25 | 00:00:00 | | 2004-09-13 | 12,049,800 | 4.25 | 4.28 | 4.24 | 4.26 | 00:00:00 | | 2004-09-14 | 17,958,000 | 4.26 | 4.26 | 4.22 | 4.24 | 00:00:00 | | 2004-09-15 | 16,613,100 | 4.24 | 4.25 | 4.19 | 4.22 | 00:00:00 | | 2004-09-16 | 7,033,800 | 4.22 | 4.23 | 4.20 | 4.22 | 00:00:00 | | 2004-09-17 | 28,066,700 | 4.23 | 4.24 | 4.20 | 4.20 | 00:00:00 | | 2004-09-20 | 44,261,000 | 4.21 | 4.22 | 4.18 | 4.20 | 00:00:00 | | 2004-09-21 | 9,352,700 | 4.20 | 4.21 | 4.19 | 4.20 | 00:00:00 | | 2004-09-22 | 14,849,100 | 4.18 | 4.22 | 4.18 | 4.19 | 00:00:00 | | 2004-09-23 | 9,982,200 | 4.18 | 4.20 | 4.17 | 4.18 | 00:00:00 | | 2004-09-24 | 25,691,700 | 4.18 | 4.19 | 4.17 | 4.19 | 00:00:00 | | 2004-09-27 | 17,233,100 | 4.18 | 4.20 | 4.14 | 4.16 | 00:00:00 | | 2004-09-28 | 13,003,100 | 4.14 | 4.17 | 4.14 | 4.16 | 00:00:00 | | 2004-09-29 | 19,694,700 | 4.18 | 4.20 | 4.15 | 4.20 | 00:00:00 | | 2004-09-30 | 19,573,300 | 4.21 | 4.21 | 4.18 | 4.18 | 00:00:00 | | 2004-10-01 | 25,880,900 | 4.18 | 4.25 | 4.18 | 4.25 | 00:00:00 | | 2004-10-04 | 21,085,700 | 4.25 | 4.30 | 4.25 | 4.28 | 00:00:00 | | 2004-10-05 | 15,357,600 | 4.28 | 4.29 | 4.23 | 4.26 | 00:00:00 | | 2004-10-06 | 12,772,500 | 4.26 | 4.28 | 4.23 | 4.27 | 00:00:00 | | 2004-10-07 | 15,433,400 | 4.26 | 4.29 | 4.25 | 4.26 | 00:00:00 | | 2004-10-08 | 22,018,000 | 4.26 | 4.32 | 4.25 | 4.28 | 00:00:00 | | 2004-10-11 | 11,160,800 | 4.30 | 4.30 | 4.25 | 4.27 | 00:00:00 | | 2004-10-12 | 0 | 4.27 | 4.27 | 4.27 | 4.27 | 00:00:00 | | 2004-10-13 | 17,945,200 | 4.25 | 4.27 | 4.24 | 4.26 | 00:00:00 | | 2004-10-14 | 13,570,500 | 4.25 | 4.25 | 4.22 | 4.23 | 00:00:00 | | 2004-10-15 | 11,486,100 | 4.22 | 4.25 | 4.20 | 4.24 | 00:00:00 | | 2004-10-18 | 11,531,300 | 4.25 | 4.26 | 4.21 | 4.23 | 00:00:00 | | 2004-10-19 | 16,444,900 | 4.26 | 4.29 | 4.25 | 4.26 | 00:00:00 | | 2004-10-20 | 16,025,300 | 4.24 | 4.25 | 4.22 | 4.24 | 00:00:00 | | 2004-10-21 | 34,486,400 | 4.24 | 4.27 | 4.24 | 4.25 | 00:00:00 | | 2004-10-22 | 15,332,600 | 4.27 | 4.28 | 4.26 | 4.27 | 00:00:00 | | 2004-10-25 | 13,254,400 | 4.24 | 4.24 | 4.21 | 4.21 | 00:00:00 | | 2004-10-26 | 23,223,500 | 4.22 | 4.23 | 4.18 | 4.20 | 00:00:00 | | 2004-10-27 | 22,319,600 | 4.22 | 4.22 | 4.18 | 4.22 | 00:00:00 | | 2004-10-28 | 29,303,800 | 4.26 | 4.30 | 4.24 | 4.26 | 00:00:00 | | 2004-10-29 | 26,986,700 | 4.28 | 4.30 | 4.26 | 4.29 | 00:00:00 | | 2004-11-01 | 0 | 4.29 | 4.29 | 4.29 | 4.29 | 00:00:00 | | 2004-11-02 | 23,627,700 | 4.30 | 4.34 | 4.30 | 4.33 | 00:00:00 | | 2004-11-03 | 25,855,200 | 4.34 | 4.36 | 4.32 | 4.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
