|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 16,186,400 | 5.89 | 5.95 | 5.88 | 5.88 | 00:00:00 | | 2005-10-06 | 21,666,900 | 5.82 | 5.85 | 5.77 | 5.83 | 00:00:00 | | 2005-10-07 | 19,539,000 | 5.81 | 5.84 | 5.74 | 5.78 | 00:00:00 | | 2005-10-10 | 10,503,100 | 5.79 | 5.82 | 5.75 | 5.78 | 00:00:00 | | 2005-10-11 | 17,009,900 | 5.80 | 5.82 | 5.73 | 5.75 | 00:00:00 | | 2005-10-12 | 22,639,500 | 5.69 | 5.71 | 5.65 | 5.68 | 00:00:00 | | 2005-10-13 | 22,576,600 | 5.66 | 5.68 | 5.61 | 5.62 | 00:00:00 | | 2005-10-14 | 15,999,900 | 5.67 | 5.68 | 5.58 | 5.66 | 00:00:00 | | 2005-10-17 | 17,908,200 | 5.68 | 5.70 | 5.60 | 5.62 | 00:00:00 | | 2005-10-18 | 14,179,400 | 5.62 | 5.64 | 5.54 | 5.60 | 00:00:00 | | 2005-10-19 | 20,470,700 | 5.55 | 5.62 | 5.54 | 5.57 | 00:00:00 | | 2005-10-20 | 21,688,000 | 5.66 | 5.67 | 5.54 | 5.57 | 00:00:00 | | 2005-10-21 | 17,472,900 | 5.54 | 5.58 | 5.52 | 5.56 | 00:00:00 | | 2005-10-24 | 9,112,600 | 5.53 | 5.62 | 5.52 | 5.61 | 00:00:00 | | 2005-10-25 | 9,398,100 | 5.62 | 5.66 | 5.57 | 5.58 | 00:00:00 | | 2005-10-26 | 50,628,600 | 5.54 | 5.60 | 5.49 | 5.55 | 00:00:00 | | 2005-10-27 | 22,308,300 | 5.51 | 5.56 | 5.46 | 5.48 | 00:00:00 | | 2005-10-28 | 19,547,400 | 5.47 | 5.52 | 5.47 | 5.47 | 00:00:00 | | 2005-10-31 | 49,037,700 | 5.51 | 5.61 | 5.51 | 5.59 | 00:00:00 | | 2005-11-01 | 12,611,300 | 5.59 | 5.62 | 5.53 | 5.56 | 00:00:00 | | 2005-11-02 | 19,146,700 | 5.56 | 5.61 | 5.47 | 5.52 | 00:00:00 | | 2005-11-03 | 18,136,900 | 5.55 | 5.56 | 5.48 | 5.54 | 00:00:00 | | 2005-11-04 | 10,698,200 | 5.52 | 5.56 | 5.50 | 5.54 | 00:00:00 | | 2005-11-07 | 17,614,400 | 5.52 | 5.57 | 5.48 | 5.53 | 00:00:00 | | 2005-11-08 | 16,536,900 | 5.56 | 5.58 | 5.47 | 5.50 | 00:00:00 | | 2005-11-09 | 15,167,500 | 5.49 | 5.53 | 5.49 | 5.52 | 00:00:00 | | 2005-11-10 | 11,752,100 | 5.56 | 5.56 | 5.50 | 5.53 | 00:00:00 | | 2005-11-11 | 14,062,800 | 5.57 | 5.60 | 5.54 | 5.57 | 00:00:00 | | 2005-11-14 | 17,604,600 | 5.57 | 5.65 | 5.53 | 5.60 | 00:00:00 | | 2005-11-15 | 16,000,800 | 5.59 | 5.61 | 5.55 | 5.59 | 00:00:00 | | 2005-11-16 | 18,150,100 | 5.56 | 5.59 | 5.54 | 5.58 | 00:00:00 | | 2005-11-17 | 15,975,300 | 5.58 | 5.62 | 5.58 | 5.61 | 00:00:00 | | 2005-11-18 | 18,596,400 | 5.66 | 5.66 | 5.56 | 5.61 | 00:00:00 | | 2005-11-21 | 10,084,500 | 5.61 | 5.63 | 5.57 | 5.60 | 00:00:00 | | 2005-11-22 | 17,353,000 | 5.62 | 5.62 | 5.53 | 5.55 | 00:00:00 | | 2005-11-23 | 19,197,000 | 5.57 | 5.65 | 5.56 | 5.62 | 00:00:00 | | 2005-11-24 | 11,969,300 | 5.66 | 5.66 | 5.59 | 5.64 | 00:00:00 | | 2005-11-25 | 13,484,600 | 5.64 | 5.68 | 5.62 | 5.64 | 00:00:00 | | 2005-11-28 | 13,124,300 | 5.66 | 5.70 | 5.59 | 5.64 | 00:00:00 | | 2005-11-29 | 18,656,900 | 5.62 | 5.68 | 5.61 | 5.65 | 00:00:00 | | 2005-11-30 | 18,952,500 | 5.62 | 5.64 | 5.58 | 5.59 | 00:00:00 | | 2005-12-01 | 47,932,400 | 5.59 | 5.63 | 5.58 | 5.63 | 00:00:00 | | 2005-12-02 | 10,677,100 | 5.63 | 5.65 | 5.59 | 5.62 | 00:00:00 | | 2005-12-05 | 25,791,200 | 5.63 | 5.64 | 5.56 | 5.60 | 00:00:00 | | 2005-12-06 | 50,468,600 | 5.60 | 5.64 | 5.57 | 5.62 | 00:00:00 | | 2005-12-07 | 17,744,600 | 5.64 | 5.65 | 5.58 | 5.65 | 00:00:00 | | 2005-12-08 | 21,741,200 | 5.59 | 5.64 | 5.57 | 5.64 | 00:00:00 | | 2005-12-09 | 7,242,300 | 5.60 | 5.62 | 5.59 | 5.61 | 00:00:00 | | 2005-12-12 | 15,552,200 | 5.62 | 5.65 | 5.59 | 5.62 | 00:00:00 | | 2005-12-13 | 24,959,000 | 5.61 | 5.62 | 5.55 | 5.58 | 00:00:00 | | 2005-12-14 | 20,189,200 | 5.60 | 5.62 | 5.57 | 5.60 | 00:00:00 | | 2005-12-15 | 47,665,300 | 5.59 | 5.60 | 5.54 | 5.58 | 00:00:00 | | 2005-12-16 | 41,389,600 | 5.57 | 5.64 | 5.55 | 5.62 | 00:00:00 | | 2005-12-19 | 18,772,700 | 5.59 | 5.64 | 5.59 | 5.59 | 00:00:00 | | 2005-12-20 | 20,918,500 | 5.59 | 5.69 | 5.57 | 5.65 | 00:00:00 | | 2005-12-21 | 23,481,600 | 5.64 | 5.74 | 5.64 | 5.71 | 00:00:00 | | 2005-12-22 | 84,653,400 | 5.71 | 5.74 | 5.70 | 5.74 | 00:00:00 | | 2005-12-23 | 42,997,000 | 5.75 | 5.78 | 5.71 | 5.73 | 00:00:00 | | 2005-12-26 | 0 | 5.73 | 5.73 | 5.73 | 5.73 | 00:00:00 | | 2005-12-27 | 11,612,800 | 5.74 | 5.80 | 5.72 | 5.78 | 00:00:00 | | 2005-12-28 | 11,857,700 | 5.78 | 5.82 | 5.76 | 5.81 | 00:00:00 | | 2005-12-29 | 41,097,700 | 5.82 | 5.82 | 5.78 | 5.81 | 00:00:00 | | 2005-12-30 | 83,360,000 | 5.80 | 5.80 | 5.75 | 5.77 | 00:00:00 | | 2006-01-02 | 14,022,600 | 5.66 | 5.74 | 5.66 | 5.70 | 00:00:00 | | 2006-01-03 | 11,006,300 | 5.68 | 5.70 | 5.65 | 5.69 | 00:00:00 | | 2006-01-04 | 15,798,900 | 5.72 | 5.74 | 5.65 | 5.70 | 00:00:00 | | 2006-01-05 | 71,409,800 | 5.71 | 5.73 | 5.68 | 5.68 | 00:00:00 | | 2006-01-06 | 0 | 5.68 | 5.68 | 5.68 | 5.68 | 00:00:00 | | 2006-01-09 | 47,244,300 | 5.71 | 5.75 | 5.66 | 5.73 | 00:00:00 | | 2006-01-10 | 42,422,700 | 5.72 | 5.75 | 5.70 | 5.70 | 00:00:00 | | 2006-01-11 | 23,234,200 | 5.74 | 5.75 | 5.70 | 5.74 | 00:00:00 | | 2006-01-12 | 13,130,800 | 5.74 | 5.79 | 5.73 | 5.73 | 00:00:00 | | 2006-01-13 | 71,885,300 | 5.71 | 5.72 | 5.67 | 5.69 | 00:00:00 | | 2006-01-16 | 9,212,400 | 5.68 | 5.73 | 5.67 | 5.72 | 00:00:00 | | 2006-01-17 | 35,330,300 | 5.68 | 5.69 | 5.65 | 5.66 | 00:00:00 | | 2006-01-18 | 85,004,700 | 5.62 | 5.64 | 5.59 | 5.62 | 00:00:00 | | 2006-01-19 | 27,927,200 | 5.63 | 5.74 | 5.62 | 5.73 | 00:00:00 | | 2006-01-20 | 30,434,500 | 5.73 | 5.76 | 5.68 | 5.69 | 00:00:00 | | 2006-01-23 | 22,093,600 | 5.65 | 5.71 | 5.63 | 5.69 | 00:00:00 | | 2006-01-24 | 15,703,800 | 5.67 | 5.73 | 5.66 | 5.68 | 00:00:00 | | 2006-01-25 | 21,558,600 | 5.69 | 5.74 | 5.68 | 5.74 | 00:00:00 | | 2006-01-26 | 23,659,400 | 5.73 | 5.81 | 5.73 | 5.79 | 00:00:00 | | 2006-01-27 | 14,918,300 | 5.81 | 5.84 | 5.78 | 5.83 | 00:00:00 | | 2006-01-30 | 13,120,200 | 5.80 | 5.82 | 5.76 | 5.80 | 00:00:00 | | 2006-01-31 | 27,161,000 | 5.80 | 5.88 | 5.80 | 5.86 | 00:00:00 | | 2006-02-01 | 25,419,300 | 5.84 | 5.94 | 5.82 | 5.93 | 00:00:00 | | 2006-02-02 | 24,745,100 | 5.93 | 6.07 | 5.93 | 5.98 | 00:00:00 | | 2006-02-03 | 43,046,400 | 6.00 | 6.16 | 5.99 | 6.12 | 00:00:00 | | 2006-02-06 | 23,030,400 | 6.12 | 6.25 | 6.09 | 6.09 | 00:00:00 | | 2006-02-07 | 30,848,100 | 6.09 | 6.12 | 5.89 | 6.04 | 00:00:00 | | 2006-02-08 | 14,871,600 | 5.99 | 6.03 | 5.97 | 6.01 | 00:00:00 | | 2006-02-09 | 17,127,800 | 6.03 | 6.10 | 6.02 | 6.10 | 00:00:00 | | 2006-02-10 | 27,225,700 | 6.10 | 6.27 | 6.09 | 6.18 | 00:00:00 | | 2006-02-13 | 14,910,200 | 6.18 | 6.26 | 6.18 | 6.24 | 00:00:00 | | 2006-02-14 | 14,287,300 | 6.24 | 6.26 | 6.17 | 6.24 | 00:00:00 | | 2006-02-15 | 16,854,700 | 6.24 | 6.25 | 6.18 | 6.20 | 00:00:00 | | 2006-02-16 | 20,454,400 | 6.20 | 6.22 | 6.13 | 6.18 | 00:00:00 | | 2006-02-17 | 15,487,300 | 6.17 | 6.24 | 6.15 | 6.20 | 00:00:00 | | 2006-02-20 | 26,861,700 | 6.18 | 6.36 | 6.18 | 6.34 | 00:00:00 | | 2006-02-21 | 107,691,200 | 6.70 | 6.84 | 6.60 | 6.73 | 00:00:00 | | 2006-02-22 | 45,096,800 | 6.70 | 6.93 | 6.64 | 6.85 | 00:00:00 | | 2006-02-23 | 27,583,200 | 6.90 | 6.90 | 6.73 | 6.77 | 00:00:00 | | 2006-02-24 | 38,064,800 | 6.78 | 6.95 | 6.78 | 6.91 | 00:00:00 | | 2006-02-27 | 44,388,400 | 6.90 | 6.95 | 6.79 | 6.80 | 00:00:00 | | 2006-02-28 | 54,150,500 | 6.78 | 6.80 | 6.56 | 6.62 | 00:00:00 | | 2006-03-01 | 53,297,200 | 6.62 | 6.66 | 6.55 | 6.65 | 00:00:00 | | 2006-03-02 | 28,055,000 | 6.66 | 6.69 | 6.58 | 6.62 | 00:00:00 | | 2006-03-03 | 24,218,900 | 6.61 | 6.64 | 6.55 | 6.55 | 00:00:00 | | 2006-03-06 | 18,550,500 | 6.56 | 6.58 | 6.44 | 6.49 | 00:00:00 | | 2006-03-07 | 21,344,600 | 6.47 | 6.49 | 6.39 | 6.47 | 00:00:00 | | 2006-03-08 | 18,362,600 | 6.49 | 6.54 | 6.44 | 6.48 | 00:00:00 | | 2006-03-09 | 16,073,000 | 6.57 | 6.57 | 6.50 | 6.51 | 00:00:00 | | 2006-03-10 | 13,961,300 | 6.50 | 6.61 | 6.47 | 6.59 | 00:00:00 | | 2006-03-13 | 15,233,800 | 6.60 | 6.68 | 6.56 | 6.61 | 00:00:00 | | 2006-03-14 | 15,667,700 | 6.58 | 6.65 | 6.53 | 6.64 | 00:00:00 | | 2006-03-15 | 19,429,900 | 6.68 | 6.68 | 6.60 | 6.62 | 00:00:00 | | 2006-03-16 | 20,936,400 | 6.62 | 6.70 | 6.59 | 6.69 | 00:00:00 | | 2006-03-17 | 63,056,000 | 6.70 | 6.82 | 6.70 | 6.72 | 00:00:00 | | 2006-03-20 | 29,096,800 | 6.73 | 6.86 | 6.73 | 6.81 | 00:00:00 | | 2006-03-21 | 13,044,200 | 6.84 | 6.84 | 6.74 | 6.81 | 00:00:00 | | 2006-03-22 | 11,146,300 | 6.75 | 6.85 | 6.73 | 6.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
