|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 25,855,200 | 4.34 | 4.36 | 4.32 | 4.34 | 00:00:00 | | 2004-11-04 | 16,814,700 | 4.36 | 4.36 | 4.33 | 4.35 | 00:00:00 | | 2004-11-05 | 17,703,300 | 4.38 | 4.39 | 4.34 | 4.36 | 00:00:00 | | 2004-11-08 | 7,899,600 | 4.35 | 4.37 | 4.33 | 4.35 | 00:00:00 | | 2004-11-09 | 9,418,400 | 4.36 | 4.36 | 4.34 | 4.36 | 00:00:00 | | 2004-11-10 | 13,687,800 | 4.37 | 4.38 | 4.34 | 4.36 | 00:00:00 | | 2004-11-11 | 13,524,300 | 4.36 | 4.37 | 4.33 | 4.36 | 00:00:00 | | 2004-11-12 | 8,976,500 | 4.36 | 4.38 | 4.34 | 4.35 | 00:00:00 | | 2004-11-15 | 14,832,500 | 4.36 | 4.38 | 4.32 | 4.34 | 00:00:00 | | 2004-11-16 | 17,048,400 | 4.35 | 4.35 | 4.30 | 4.30 | 00:00:00 | | 2004-11-17 | 39,819,300 | 4.32 | 4.36 | 4.28 | 4.36 | 00:00:00 | | 2004-11-18 | 23,540,300 | 4.33 | 4.39 | 4.32 | 4.37 | 00:00:00 | | 2004-11-19 | 19,169,800 | 4.36 | 4.41 | 4.36 | 4.38 | 00:00:00 | | 2004-11-22 | 46,228,000 | 4.35 | 4.39 | 4.34 | 4.39 | 00:00:00 | | 2004-11-23 | 14,287,600 | 4.40 | 4.41 | 4.36 | 4.38 | 00:00:00 | | 2004-11-24 | 11,941,600 | 4.41 | 4.41 | 4.34 | 4.37 | 00:00:00 | | 2004-11-25 | 11,433,500 | 4.37 | 4.40 | 4.36 | 4.40 | 00:00:00 | | 2004-11-26 | 22,195,200 | 4.39 | 4.44 | 4.36 | 4.44 | 00:00:00 | | 2004-11-29 | 22,718,700 | 4.43 | 4.47 | 4.43 | 4.44 | 00:00:00 | | 2004-11-30 | 17,980,600 | 4.45 | 4.45 | 4.41 | 4.42 | 00:00:00 | | 2004-12-01 | 21,280,500 | 4.42 | 4.49 | 4.42 | 4.47 | 00:00:00 | | 2004-12-02 | 25,006,100 | 4.49 | 4.50 | 4.45 | 4.48 | 00:00:00 | | 2004-12-03 | 17,922,800 | 4.49 | 4.50 | 4.45 | 4.47 | 00:00:00 | | 2004-12-06 | 0 | 4.47 | 4.47 | 4.47 | 4.47 | 00:00:00 | | 2004-12-07 | 17,700,800 | 4.45 | 4.48 | 4.45 | 4.47 | 00:00:00 | | 2004-12-08 | 0 | 4.47 | 4.47 | 4.47 | 4.47 | 00:00:00 | | 2004-12-09 | 74,522,200 | 4.44 | 4.50 | 4.44 | 4.49 | 00:00:00 | | 2004-12-10 | 15,474,900 | 4.49 | 4.50 | 4.48 | 4.50 | 00:00:00 | | 2004-12-13 | 22,282,200 | 4.50 | 4.54 | 4.49 | 4.53 | 00:00:00 | | 2004-12-14 | 23,514,500 | 4.55 | 4.57 | 4.53 | 4.56 | 00:00:00 | | 2004-12-15 | 24,815,800 | 4.56 | 4.57 | 4.54 | 4.55 | 00:00:00 | | 2004-12-16 | 29,168,700 | 4.56 | 4.58 | 4.55 | 4.57 | 00:00:00 | | 2004-12-17 | 48,065,700 | 4.57 | 4.59 | 4.51 | 4.55 | 00:00:00 | | 2004-12-20 | 56,591,600 | 4.55 | 4.59 | 4.55 | 4.59 | 00:00:00 | | 2004-12-21 | 69,899,100 | 4.59 | 4.61 | 4.57 | 4.61 | 00:00:00 | | 2004-12-22 | 27,229,600 | 4.61 | 4.63 | 4.61 | 4.63 | 00:00:00 | | 2004-12-23 | 163,404,600 | 4.62 | 4.66 | 4.62 | 4.65 | 00:00:00 | | 2004-12-24 | 0 | 4.65 | 4.65 | 4.65 | 4.65 | 00:00:00 | | 2004-12-27 | 23,680,300 | 4.65 | 4.68 | 4.64 | 4.65 | 00:00:00 | | 2004-12-28 | 55,946,500 | 4.65 | 4.68 | 4.65 | 4.67 | 00:00:00 | | 2004-12-29 | 49,235,600 | 4.68 | 4.70 | 4.67 | 4.69 | 00:00:00 | | 2004-12-30 | 40,354,100 | 4.69 | 4.71 | 4.62 | 4.68 | 00:00:00 | | 2004-12-31 | 0 | 4.68 | 4.68 | 4.68 | 4.68 | 00:00:00 | | 2005-01-03 | 17,417,600 | 4.60 | 4.63 | 4.57 | 4.62 | 00:00:00 | | 2005-01-04 | 86,410,000 | 4.64 | 4.66 | 4.62 | 4.65 | 00:00:00 | | 2005-01-05 | 91,434,700 | 4.64 | 4.64 | 4.58 | 4.60 | 00:00:00 | | 2005-01-06 | 0 | 4.60 | 4.60 | 4.60 | 4.60 | 00:00:00 | | 2005-01-07 | 91,201,800 | 4.59 | 4.63 | 4.59 | 4.63 | 00:00:00 | | 2005-01-10 | 9,413,500 | 4.63 | 4.63 | 4.60 | 4.61 | 00:00:00 | | 2005-01-11 | 21,022,600 | 4.62 | 4.64 | 4.58 | 4.61 | 00:00:00 | | 2005-01-12 | 16,491,500 | 4.61 | 4.62 | 4.59 | 4.60 | 00:00:00 | | 2005-01-13 | 15,501,200 | 4.60 | 4.67 | 4.60 | 4.65 | 00:00:00 | | 2005-01-14 | 11,125,500 | 4.64 | 4.69 | 4.63 | 4.68 | 00:00:00 | | 2005-01-17 | 58,174,000 | 4.68 | 4.70 | 4.66 | 4.68 | 00:00:00 | | 2005-01-18 | 12,892,800 | 4.68 | 4.68 | 4.63 | 4.66 | 00:00:00 | | 2005-01-19 | 14,899,900 | 4.67 | 4.68 | 4.66 | 4.68 | 00:00:00 | | 2005-01-20 | 14,708,700 | 4.64 | 4.66 | 4.63 | 4.64 | 00:00:00 | | 2005-01-21 | 22,224,700 | 4.63 | 4.65 | 4.61 | 4.64 | 00:00:00 | | 2005-01-24 | 24,037,400 | 4.63 | 4.65 | 4.59 | 4.64 | 00:00:00 | | 2005-01-25 | 55,769,400 | 4.64 | 4.68 | 4.63 | 4.68 | 00:00:00 | | 2005-01-26 | 12,229,800 | 4.67 | 4.68 | 4.64 | 4.66 | 00:00:00 | | 2005-01-27 | 15,222,900 | 4.68 | 4.69 | 4.64 | 4.69 | 00:00:00 | | 2005-01-28 | 26,585,900 | 4.70 | 4.74 | 4.70 | 4.71 | 00:00:00 | | 2005-01-31 | 20,235,000 | 4.71 | 4.75 | 4.71 | 4.75 | 00:00:00 | | 2005-02-01 | 32,214,300 | 4.76 | 4.78 | 4.74 | 4.75 | 00:00:00 | | 2005-02-02 | 13,812,500 | 4.75 | 4.83 | 4.72 | 4.81 | 00:00:00 | | 2005-02-03 | 19,610,200 | 4.81 | 4.82 | 4.79 | 4.81 | 00:00:00 | | 2005-02-04 | 19,161,300 | 4.82 | 4.84 | 4.79 | 4.84 | 00:00:00 | | 2005-02-07 | 17,809,700 | 4.83 | 4.86 | 4.81 | 4.83 | 00:00:00 | | 2005-02-08 | 11,251,400 | 4.82 | 4.83 | 4.78 | 4.82 | 00:00:00 | | 2005-02-09 | 60,402,700 | 4.82 | 4.83 | 4.80 | 4.81 | 00:00:00 | | 2005-02-10 | 84,075,500 | 4.84 | 4.86 | 4.80 | 4.85 | 00:00:00 | | 2005-02-11 | 33,148,100 | 4.87 | 4.99 | 4.86 | 4.97 | 00:00:00 | | 2005-02-14 | 25,356,000 | 4.97 | 5.00 | 4.95 | 4.97 | 00:00:00 | | 2005-02-15 | 50,368,300 | 4.97 | 5.07 | 4.96 | 5.03 | 00:00:00 | | 2005-02-16 | 24,641,600 | 5.05 | 5.07 | 5.00 | 5.07 | 00:00:00 | | 2005-02-17 | 32,279,900 | 5.05 | 5.12 | 5.04 | 5.10 | 00:00:00 | | 2005-02-18 | 20,864,100 | 5.10 | 5.11 | 5.07 | 5.08 | 00:00:00 | | 2005-02-21 | 37,815,500 | 5.05 | 5.07 | 4.90 | 4.93 | 00:00:00 | | 2005-02-22 | 21,074,100 | 4.94 | 4.97 | 4.87 | 4.94 | 00:00:00 | | 2005-02-23 | 71,863,900 | 4.94 | 4.99 | 4.89 | 4.97 | 00:00:00 | | 2005-02-24 | 20,475,800 | 4.99 | 4.99 | 4.90 | 4.92 | 00:00:00 | | 2005-02-25 | 22,116,200 | 4.92 | 4.99 | 4.92 | 4.98 | 00:00:00 | | 2005-02-28 | 49,016,500 | 4.97 | 5.02 | 4.97 | 4.98 | 00:00:00 | | 2005-03-01 | 20,314,800 | 4.96 | 4.99 | 4.95 | 4.99 | 00:00:00 | | 2005-03-02 | 48,523,000 | 4.99 | 4.99 | 4.93 | 4.98 | 00:00:00 | | 2005-03-03 | 17,252,000 | 4.97 | 4.98 | 4.93 | 4.97 | 00:00:00 | | 2005-03-04 | 45,131,700 | 4.95 | 5.02 | 4.93 | 5.02 | 00:00:00 | | 2005-03-07 | 39,169,700 | 5.05 | 5.05 | 4.98 | 5.03 | 00:00:00 | | 2005-03-08 | 29,042,600 | 5.03 | 5.03 | 4.98 | 4.99 | 00:00:00 | | 2005-03-09 | 23,613,100 | 5.01 | 5.02 | 4.97 | 4.97 | 00:00:00 | | 2005-03-10 | 37,073,300 | 4.93 | 4.95 | 4.86 | 4.89 | 00:00:00 | | 2005-03-11 | 24,654,300 | 4.93 | 4.93 | 4.87 | 4.89 | 00:00:00 | | 2005-03-14 | 14,141,500 | 4.86 | 4.91 | 4.85 | 4.90 | 00:00:00 | | 2005-03-15 | 22,072,000 | 4.93 | 4.98 | 4.90 | 4.97 | 00:00:00 | | 2005-03-16 | 21,616,200 | 4.95 | 4.98 | 4.90 | 4.93 | 00:00:00 | | 2005-03-17 | 16,959,000 | 4.93 | 4.99 | 4.91 | 4.97 | 00:00:00 | | 2005-03-18 | 21,755,300 | 4.97 | 4.99 | 4.94 | 4.98 | 00:00:00 | | 2005-03-21 | 83,580,500 | 4.95 | 5.00 | 4.94 | 4.95 | 00:00:00 | | 2005-03-22 | 46,638,700 | 4.94 | 4.99 | 4.93 | 4.99 | 00:00:00 | | 2005-03-23 | 53,491,100 | 4.93 | 4.99 | 4.93 | 4.97 | 00:00:00 | | 2005-03-24 | 47,659,100 | 4.97 | 5.04 | 4.95 | 5.02 | 00:00:00 | | 2005-03-25 | 0 | 5.02 | 5.02 | 5.02 | 5.02 | 00:00:00 | | 2005-03-28 | 0 | 5.02 | 5.02 | 5.02 | 5.02 | 00:00:00 | | 2005-03-29 | 15,144,900 | 4.97 | 5.07 | 4.96 | 5.04 | 00:00:00 | | 2005-03-30 | 11,937,500 | 5.01 | 5.06 | 4.97 | 5.01 | 00:00:00 | | 2005-03-31 | 17,294,000 | 5.07 | 5.09 | 5.04 | 5.05 | 00:00:00 | | 2005-04-01 | 14,753,200 | 5.04 | 5.12 | 5.02 | 5.09 | 00:00:00 | | 2005-04-04 | 20,793,100 | 5.09 | 5.09 | 4.99 | 5.00 | 00:00:00 | | 2005-04-05 | 19,142,100 | 5.03 | 5.12 | 5.01 | 5.12 | 00:00:00 | | 2005-04-06 | 23,731,100 | 5.14 | 5.22 | 5.13 | 5.20 | 00:00:00 | | 2005-04-07 | 14,506,200 | 5.19 | 5.20 | 5.16 | 5.20 | 00:00:00 | | 2005-04-08 | 12,500,400 | 5.24 | 5.24 | 5.18 | 5.18 | 00:00:00 | | 2005-04-11 | 44,480,300 | 5.18 | 5.20 | 5.15 | 5.18 | 00:00:00 | | 2005-04-12 | 10,668,600 | 5.20 | 5.20 | 5.13 | 5.15 | 00:00:00 | | 2005-04-13 | 14,549,100 | 5.19 | 5.21 | 5.18 | 5.21 | 00:00:00 | | 2005-04-14 | 12,277,900 | 5.18 | 5.22 | 5.17 | 5.20 | 00:00:00 | | 2005-04-15 | 24,797,300 | 5.15 | 5.16 | 5.12 | 5.12 | 00:00:00 | | 2005-04-18 | 33,045,400 | 5.07 | 5.07 | 4.99 | 5.04 | 00:00:00 | | 2005-04-19 | 19,476,900 | 5.05 | 5.07 | 5.01 | 5.06 | 00:00:00 | | 2005-04-20 | 14,051,600 | 5.10 | 5.10 | 5.04 | 5.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
