|
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 | 2005-04-20 | 14,051,600 | 5.10 | 5.10 | 5.04 | 5.06 | 00:00:00 | 2005-04-21 | 35,275,000 | 5.06 | 5.07 | 5.01 | 5.04 | 00:00:00 | 2005-04-22 | 19,597,800 | 5.08 | 5.09 | 5.01 | 5.05 | 00:00:00 | 2005-04-25 | 179,878,300 | 5.05 | 5.09 | 5.04 | 5.08 | 00:00:00 | 2005-04-26 | 13,799,500 | 5.08 | 5.09 | 5.05 | 5.06 | 00:00:00 | 2005-04-27 | 55,221,900 | 5.07 | 5.07 | 5.00 | 5.04 | 00:00:00 | 2005-04-28 | 20,328,000 | 5.05 | 5.06 | 5.02 | 5.04 | 00:00:00 | 2005-04-29 | 22,483,500 | 5.03 | 5.08 | 5.02 | 5.04 | 00:00:00 | 2005-05-02 | 13,391,800 | 5.09 | 5.11 | 5.05 | 5.10 | 00:00:00 | 2005-05-03 | 12,019,700 | 5.09 | 5.12 | 5.07 | 5.12 | 00:00:00 | 2005-05-04 | 12,093,200 | 5.12 | 5.14 | 5.08 | 5.14 | 00:00:00 | 2005-05-05 | 11,112,700 | 5.14 | 5.16 | 5.13 | 5.16 | 00:00:00 | 2005-05-06 | 12,943,400 | 5.16 | 5.19 | 5.13 | 5.15 | 00:00:00 | 2005-05-09 | 10,054,300 | 5.12 | 5.16 | 5.12 | 5.14 | 00:00:00 | 2005-05-10 | 11,506,800 | 5.16 | 5.16 | 5.09 | 5.11 | 00:00:00 | 2005-05-11 | 23,771,800 | 5.11 | 5.11 | 5.06 | 5.09 | 00:00:00 | 2005-05-12 | 12,139,400 | 5.09 | 5.11 | 5.07 | 5.09 | 00:00:00 | 2005-05-13 | 16,497,200 | 5.09 | 5.10 | 5.05 | 5.07 | 00:00:00 | 2005-05-16 | 9,477,100 | 5.09 | 5.09 | 5.04 | 5.05 | 00:00:00 | 2005-05-17 | 9,686,500 | 5.06 | 5.09 | 5.05 | 5.07 | 00:00:00 | 2005-05-18 | 26,386,200 | 5.09 | 5.21 | 5.07 | 5.20 | 00:00:00 | 2005-05-19 | 15,461,900 | 5.20 | 5.22 | 5.16 | 5.21 | 00:00:00 | 2005-05-20 | 15,191,000 | 5.21 | 5.21 | 5.17 | 5.18 | 00:00:00 | 2005-05-23 | 13,279,100 | 5.20 | 5.21 | 5.14 | 5.17 | 00:00:00 | 2005-05-24 | 13,999,700 | 5.18 | 5.18 | 5.12 | 5.14 | 00:00:00 | 2005-05-25 | 11,945,500 | 5.15 | 5.15 | 5.11 | 5.13 | 00:00:00 | 2005-05-26 | 13,616,500 | 5.13 | 5.18 | 5.12 | 5.17 | 00:00:00 | 2005-05-27 | 24,399,400 | 5.17 | 5.18 | 5.11 | 5.15 | 00:00:00 | 2005-05-30 | 14,527,200 | 5.15 | 5.20 | 5.15 | 5.20 | 00:00:00 | 2005-05-31 | 29,052,100 | 5.22 | 5.22 | 5.18 | 5.19 | 00:00:00 | 2005-06-01 | 29,721,700 | 5.21 | 5.32 | 5.21 | 5.30 | 00:00:00 | 2005-06-02 | 16,536,400 | 5.32 | 5.34 | 5.27 | 5.32 | 00:00:00 | 2005-06-03 | 0 | 5.32 | 5.32 | 5.32 | 5.32 | 00:00:00 | 2005-06-06 | 9,234,000 | 5.26 | 5.29 | 5.24 | 5.26 | 00:00:00 | 2005-06-07 | 18,542,300 | 5.27 | 5.36 | 5.26 | 5.33 | 00:00:00 | 2005-06-08 | 15,216,700 | 5.34 | 5.34 | 5.30 | 5.32 | 00:00:00 | 2005-06-09 | 10,533,900 | 5.30 | 5.33 | 5.29 | 5.31 | 00:00:00 | 2005-06-10 | 12,865,300 | 5.35 | 5.35 | 5.30 | 5.33 | 00:00:00 | 2005-06-13 | 9,243,500 | 5.34 | 5.36 | 5.32 | 5.35 | 00:00:00 | 2005-06-14 | 18,928,400 | 5.36 | 5.39 | 5.33 | 5.39 | 00:00:00 | 2005-06-15 | 58,483,200 | 5.42 | 5.42 | 5.29 | 5.30 | 00:00:00 | 2005-06-16 | 33,449,200 | 5.31 | 5.37 | 5.26 | 5.32 | 00:00:00 | 2005-06-17 | 45,674,700 | 5.31 | 5.35 | 5.28 | 5.34 | 00:00:00 | 2005-06-20 | 34,245,000 | 5.31 | 5.34 | 5.29 | 5.33 | 00:00:00 | 2005-06-21 | 36,957,400 | 5.35 | 5.39 | 5.32 | 5.38 | 00:00:00 | 2005-06-22 | 21,571,700 | 5.41 | 5.42 | 5.36 | 5.37 | 00:00:00 | 2005-06-23 | 30,686,100 | 5.40 | 5.41 | 5.36 | 5.41 | 00:00:00 | 2005-06-24 | 86,189,300 | 5.37 | 5.39 | 5.35 | 5.38 | 00:00:00 | 2005-06-27 | 160,669,000 | 5.38 | 5.39 | 5.32 | 5.37 | 00:00:00 | 2005-06-28 | 124,771,600 | 5.38 | 5.42 | 5.35 | 5.42 | 00:00:00 | 2005-06-29 | 191,837,000 | 5.43 | 5.45 | 5.41 | 5.44 | 00:00:00 | 2005-06-30 | 77,946,800 | 5.43 | 5.46 | 5.40 | 5.45 | 00:00:00 | 2005-07-01 | 102,770,000 | 5.36 | 5.39 | 5.33 | 5.38 | 00:00:00 | 2005-07-04 | 58,642,600 | 5.37 | 5.38 | 5.34 | 5.37 | 00:00:00 | 2005-07-05 | 84,827,000 | 5.37 | 5.37 | 5.29 | 5.35 | 00:00:00 | 2005-07-06 | 29,154,200 | 5.38 | 5.38 | 5.32 | 5.36 | 00:00:00 | 2005-07-07 | 46,937,400 | 5.34 | 5.34 | 5.09 | 5.26 | 00:00:00 | 2005-07-08 | 41,690,400 | 5.33 | 5.33 | 5.26 | 5.31 | 00:00:00 | 2005-07-11 | 71,012,400 | 5.35 | 5.38 | 5.30 | 5.32 | 00:00:00 | 2005-07-12 | 23,133,400 | 5.35 | 5.35 | 5.29 | 5.34 | 00:00:00 | 2005-07-13 | 15,332,300 | 5.34 | 5.35 | 5.30 | 5.34 | 00:00:00 | 2005-07-14 | 26,993,900 | 5.36 | 5.36 | 5.30 | 5.33 | 00:00:00 | 2005-07-15 | 24,771,800 | 5.33 | 5.34 | 5.26 | 5.28 | 00:00:00 | 2005-07-18 | 29,158,800 | 5.31 | 5.32 | 5.28 | 5.30 | 00:00:00 | 2005-07-19 | 31,273,300 | 5.32 | 5.32 | 5.25 | 5.30 | 00:00:00 | 2005-07-20 | 17,749,700 | 5.29 | 5.32 | 5.24 | 5.26 | 00:00:00 | 2005-07-21 | 40,887,000 | 5.27 | 5.31 | 5.16 | 5.27 | 00:00:00 | 2005-07-22 | 22,902,500 | 5.29 | 5.31 | 5.24 | 5.27 | 00:00:00 | 2005-07-25 | 14,300,900 | 5.30 | 5.30 | 5.20 | 5.27 | 00:00:00 | 2005-07-26 | 14,352,600 | 5.24 | 5.32 | 5.23 | 5.27 | 00:00:00 | 2005-07-27 | 26,298,400 | 5.24 | 5.29 | 5.22 | 5.25 | 00:00:00 | 2005-07-28 | 15,339,000 | 5.25 | 5.27 | 5.23 | 5.26 | 00:00:00 | 2005-07-29 | 14,784,400 | 5.27 | 5.28 | 5.23 | 5.26 | 00:00:00 | 2005-08-01 | 30,697,500 | 5.28 | 5.28 | 5.21 | 5.22 | 00:00:00 | 2005-08-02 | 19,696,000 | 5.22 | 5.28 | 5.21 | 5.28 | 00:00:00 | 2005-08-03 | 10,107,900 | 5.26 | 5.27 | 5.22 | 5.24 | 00:00:00 | 2005-08-04 | 13,621,100 | 5.22 | 5.24 | 5.20 | 5.21 | 00:00:00 | 2005-08-05 | 13,175,000 | 5.18 | 5.22 | 5.18 | 5.20 | 00:00:00 | 2005-08-08 | 15,543,400 | 5.23 | 5.23 | 5.19 | 5.21 | 00:00:00 | 2005-08-09 | 15,695,900 | 5.19 | 5.22 | 5.18 | 5.21 | 00:00:00 | 2005-08-10 | 14,571,300 | 5.21 | 5.30 | 5.21 | 5.30 | 00:00:00 | 2005-08-11 | 19,708,600 | 5.32 | 5.33 | 5.27 | 5.31 | 00:00:00 | 2005-08-12 | 9,559,300 | 5.33 | 5.33 | 5.27 | 5.28 | 00:00:00 | 2005-08-15 | 3,668,400 | 5.26 | 5.29 | 5.26 | 5.27 | 00:00:00 | 2005-08-16 | 18,306,200 | 5.28 | 5.30 | 5.24 | 5.26 | 00:00:00 | 2005-08-17 | 16,988,200 | 5.27 | 5.27 | 5.22 | 5.25 | 00:00:00 | 2005-08-18 | 7,063,900 | 5.30 | 5.30 | 5.20 | 5.24 | 00:00:00 | 2005-08-19 | 12,203,400 | 5.24 | 5.30 | 5.22 | 5.29 | 00:00:00 | 2005-08-22 | 4,576,900 | 5.29 | 5.30 | 5.28 | 5.28 | 00:00:00 | 2005-08-23 | 8,503,800 | 5.27 | 5.28 | 5.24 | 5.25 | 00:00:00 | 2005-08-24 | 23,494,300 | 5.24 | 5.26 | 5.22 | 5.24 | 00:00:00 | 2005-08-25 | 10,766,300 | 5.22 | 5.23 | 5.19 | 5.21 | 00:00:00 | 2005-08-26 | 14,364,500 | 5.20 | 5.23 | 5.16 | 5.18 | 00:00:00 | 2005-08-29 | 17,744,800 | 5.15 | 5.18 | 5.12 | 5.16 | 00:00:00 | 2005-08-30 | 12,595,100 | 5.16 | 5.17 | 5.13 | 5.14 | 00:00:00 | 2005-08-31 | 29,815,000 | 5.13 | 5.24 | 5.13 | 5.22 | 00:00:00 | 2005-09-01 | 9,213,800 | 5.22 | 5.27 | 5.22 | 5.26 | 00:00:00 | 2005-09-02 | 15,789,200 | 5.25 | 5.31 | 5.25 | 5.27 | 00:00:00 | 2005-09-05 | 34,188,000 | 5.29 | 5.44 | 5.29 | 5.38 | 00:00:00 | 2005-09-06 | 107,007,400 | 5.59 | 5.66 | 5.51 | 5.51 | 00:00:00 | 2005-09-07 | 29,390,800 | 5.52 | 5.58 | 5.51 | 5.53 | 00:00:00 | 2005-09-08 | 21,162,300 | 5.51 | 5.53 | 5.47 | 5.53 | 00:00:00 | 2005-09-09 | 15,188,800 | 5.53 | 5.57 | 5.50 | 5.56 | 00:00:00 | 2005-09-12 | 14,431,700 | 5.57 | 5.59 | 5.52 | 5.58 | 00:00:00 | 2005-09-13 | 20,205,700 | 5.59 | 5.62 | 5.57 | 5.59 | 00:00:00 | 2005-09-14 | 21,709,200 | 5.61 | 5.62 | 5.55 | 5.57 | 00:00:00 | 2005-09-15 | 10,155,700 | 5.56 | 5.60 | 5.56 | 5.60 | 00:00:00 | 2005-09-16 | 15,496,500 | 5.57 | 5.64 | 5.57 | 5.61 | 00:00:00 | 2005-09-19 | 16,324,200 | 5.55 | 5.62 | 5.53 | 5.61 | 00:00:00 | 2005-09-20 | 11,130,500 | 5.59 | 5.64 | 5.59 | 5.64 | 00:00:00 | 2005-09-21 | 14,458,100 | 5.59 | 5.62 | 5.57 | 5.58 | 00:00:00 | 2005-09-22 | 24,795,200 | 5.58 | 5.62 | 5.55 | 5.59 | 00:00:00 | 2005-09-23 | 21,598,800 | 5.57 | 5.72 | 5.57 | 5.69 | 00:00:00 | 2005-09-26 | 23,472,500 | 5.75 | 5.88 | 5.73 | 5.78 | 00:00:00 | 2005-09-27 | 14,062,400 | 5.78 | 5.82 | 5.75 | 5.76 | 00:00:00 | 2005-09-28 | 16,709,300 | 5.74 | 5.87 | 5.74 | 5.84 | 00:00:00 | 2005-09-29 | 11,140,500 | 5.83 | 5.87 | 5.78 | 5.78 | 00:00:00 | 2005-09-30 | 9,182,300 | 5.84 | 5.86 | 5.80 | 5.81 | 00:00:00 | 2005-10-03 | 13,400,300 | 5.85 | 5.89 | 5.80 | 5.86 | 00:00:00 | 2005-10-04 | 12,336,400 | 5.86 | 5.92 | 5.82 | 5.92 | 00:00:00 | 2005-10-05 | 16,186,400 | 5.89 | 5.95 | 5.88 | 5.88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|