|
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 | 2006-03-22 | 11,146,300 | 6.75 | 6.85 | 6.73 | 6.85 | 00:00:00 | 2006-03-23 | 15,411,700 | 6.85 | 6.86 | 6.78 | 6.85 | 00:00:00 | 2006-03-24 | 15,421,000 | 6.82 | 6.89 | 6.82 | 6.85 | 00:00:00 | 2006-03-27 | 12,380,000 | 6.81 | 6.84 | 6.72 | 6.74 | 00:00:00 | 2006-03-28 | 23,960,500 | 6.74 | 6.77 | 6.63 | 6.68 | 00:00:00 | 2006-03-29 | 11,633,500 | 6.68 | 6.70 | 6.65 | 6.68 | 00:00:00 | 2006-03-30 | 15,102,300 | 6.71 | 6.74 | 6.64 | 6.70 | 00:00:00 | 2006-03-31 | 49,211,600 | 6.65 | 6.69 | 6.61 | 6.66 | 00:00:00 | 2006-04-03 | 22,031,500 | 6.70 | 6.71 | 6.61 | 6.61 | 00:00:00 | 2006-04-04 | 16,379,000 | 6.60 | 6.64 | 6.54 | 6.62 | 00:00:00 | 2006-04-05 | 20,279,600 | 6.59 | 6.70 | 6.56 | 6.66 | 00:00:00 | 2006-04-06 | 15,787,700 | 6.72 | 6.72 | 6.59 | 6.61 | 00:00:00 | 2006-04-07 | 21,819,400 | 6.61 | 6.62 | 6.45 | 6.53 | 00:00:00 | 2006-04-10 | 6,812,600 | 6.49 | 6.59 | 6.47 | 6.54 | 00:00:00 | 2006-04-11 | 15,952,400 | 6.51 | 6.57 | 6.40 | 6.44 | 00:00:00 | 2006-04-12 | 15,474,400 | 6.43 | 6.47 | 6.35 | 6.41 | 00:00:00 | 2006-04-13 | 8,332,000 | 6.41 | 6.45 | 6.35 | 6.41 | 00:00:00 | 2006-04-14 | 0 | 6.41 | 6.41 | 6.41 | 6.41 | 00:00:00 | 2006-04-17 | 0 | 6.41 | 6.41 | 6.41 | 6.41 | 00:00:00 | 2006-04-18 | 15,818,700 | 6.41 | 6.42 | 6.28 | 6.39 | 00:00:00 | 2006-04-19 | 19,249,200 | 6.43 | 6.51 | 6.38 | 6.48 | 00:00:00 | 2006-04-20 | 10,509,200 | 6.49 | 6.54 | 6.46 | 6.49 | 00:00:00 | 2006-04-21 | 17,909,500 | 6.51 | 6.53 | 6.48 | 6.51 | 00:00:00 | 2006-04-24 | 16,528,300 | 6.48 | 6.51 | 6.39 | 6.43 | 00:00:00 | 2006-04-25 | 23,959,300 | 6.41 | 6.46 | 6.34 | 6.39 | 00:00:00 | 2006-04-26 | 12,074,900 | 6.42 | 6.44 | 6.38 | 6.43 | 00:00:00 | 2006-04-27 | 44,383,700 | 6.47 | 6.47 | 6.36 | 6.43 | 00:00:00 | 2006-04-28 | 43,713,300 | 6.45 | 6.49 | 6.40 | 6.45 | 00:00:00 | 2006-05-01 | 0 | 6.45 | 6.45 | 6.45 | 6.45 | 00:00:00 | 2006-05-02 | 11,955,600 | 6.44 | 6.55 | 6.44 | 6.52 | 00:00:00 | 2006-05-03 | 15,993,000 | 6.53 | 6.57 | 6.51 | 6.54 | 00:00:00 | 2006-05-04 | 12,117,200 | 6.57 | 6.61 | 6.52 | 6.60 | 00:00:00 | 2006-05-05 | 28,170,500 | 6.60 | 6.77 | 6.60 | 6.76 | 00:00:00 | 2006-05-08 | 22,442,700 | 6.77 | 6.78 | 6.68 | 6.72 | 00:00:00 | 2006-05-09 | 13,837,600 | 6.72 | 6.75 | 6.68 | 6.72 | 00:00:00 | 2006-05-10 | 15,796,600 | 6.72 | 6.72 | 6.62 | 6.67 | 00:00:00 | 2006-05-11 | 18,504,800 | 6.65 | 6.70 | 6.59 | 6.61 | 00:00:00 | 2006-05-12 | 17,845,800 | 6.57 | 6.57 | 6.47 | 6.47 | 00:00:00 | 2006-05-15 | 49,997,600 | 6.44 | 6.47 | 6.35 | 6.37 | 00:00:00 | 2006-05-16 | 19,591,800 | 6.34 | 6.45 | 6.32 | 6.40 | 00:00:00 | 2006-05-17 | 20,667,500 | 6.40 | 6.42 | 6.20 | 6.22 | 00:00:00 | 2006-05-18 | 23,025,200 | 6.23 | 6.26 | 6.07 | 6.18 | 00:00:00 | 2006-05-19 | 20,886,900 | 6.19 | 6.22 | 6.09 | 6.15 | 00:00:00 | 2006-05-22 | 24,338,300 | 6.13 | 6.13 | 6.01 | 6.03 | 00:00:00 | 2006-05-23 | 26,500,900 | 6.09 | 6.21 | 6.00 | 6.16 | 00:00:00 | 2006-05-24 | 15,938,500 | 6.13 | 6.19 | 6.06 | 6.15 | 00:00:00 | 2006-05-25 | 11,971,600 | 6.19 | 6.24 | 6.09 | 6.24 | 00:00:00 | 2006-05-26 | 39,964,200 | 6.25 | 6.33 | 6.24 | 6.33 | 00:00:00 | 2006-05-29 | 6,199,300 | 6.30 | 6.36 | 6.29 | 6.31 | 00:00:00 | 2006-05-30 | 15,024,100 | 6.33 | 6.36 | 6.17 | 6.21 | 00:00:00 | 2006-05-31 | 25,711,700 | 6.14 | 6.28 | 6.13 | 6.26 | 00:00:00 | 2006-06-01 | 21,758,700 | 6.24 | 6.24 | 6.18 | 6.22 | 00:00:00 | 2006-06-02 | 14,491,600 | 6.28 | 6.28 | 6.19 | 6.20 | 00:00:00 | 2006-06-05 | 11,806,600 | 6.20 | 6.22 | 6.13 | 6.19 | 00:00:00 | 2006-06-06 | 22,729,600 | 6.11 | 6.23 | 6.11 | 6.16 | 00:00:00 | 2006-06-07 | 32,981,900 | 6.18 | 6.42 | 6.16 | 6.35 | 00:00:00 | 2006-06-08 | 41,856,200 | 6.21 | 6.43 | 6.19 | 6.25 | 00:00:00 | 2006-06-09 | 51,520,600 | 6.30 | 6.38 | 6.25 | 6.32 | 00:00:00 | 2006-06-12 | 19,522,100 | 6.30 | 6.37 | 6.25 | 6.32 | 00:00:00 | 2006-06-13 | 71,578,700 | 6.31 | 6.32 | 6.22 | 6.28 | 00:00:00 | 2006-06-14 | 51,538,800 | 6.25 | 6.32 | 6.18 | 6.28 | 00:00:00 | 2006-06-15 | 0 | 6.28 | 6.28 | 6.28 | 6.28 | 00:00:00 | 2006-06-16 | 0 | 6.28 | 6.28 | 6.28 | 6.28 | 00:00:00 | 2006-06-19 | 44,236,700 | 6.34 | 6.40 | 6.29 | 6.37 | 00:00:00 | 2006-06-20 | 37,106,200 | 6.35 | 6.43 | 6.32 | 6.41 | 00:00:00 | 2006-06-21 | 66,838,800 | 6.44 | 6.50 | 6.34 | 6.50 | 00:00:00 | 2006-06-22 | 41,074,400 | 6.57 | 6.60 | 6.50 | 6.56 | 00:00:00 | 2006-06-23 | 21,011,300 | 6.55 | 6.60 | 6.53 | 6.60 | 00:00:00 | 2006-06-26 | 49,871,100 | 6.62 | 6.62 | 6.48 | 6.55 | 00:00:00 | 2006-06-27 | 38,863,000 | 6.55 | 6.59 | 6.49 | 6.51 | 00:00:00 | 2006-06-28 | 25,896,000 | 6.50 | 6.55 | 6.47 | 6.50 | 00:00:00 | 2006-06-29 | 31,779,300 | 6.52 | 6.65 | 6.47 | 6.61 | 00:00:00 | 2006-06-30 | 34,899,000 | 6.68 | 6.77 | 6.64 | 6.73 | 00:00:00 | 2006-07-03 | 29,000,500 | 6.67 | 6.67 | 6.41 | 6.58 | 00:00:00 | 2006-07-04 | 13,825,400 | 6.58 | 6.61 | 6.55 | 6.57 | 00:00:00 | 2006-07-05 | 29,283,200 | 6.53 | 6.57 | 6.51 | 6.57 | 00:00:00 | 2006-07-06 | 84,457,200 | 6.57 | 6.66 | 6.55 | 6.58 | 00:00:00 | 2006-07-07 | 15,190,300 | 6.59 | 6.61 | 6.53 | 6.59 | 00:00:00 | 2006-07-10 | 28,867,400 | 6.61 | 6.61 | 6.54 | 6.60 | 00:00:00 | 2006-07-11 | 58,076,700 | 6.57 | 6.64 | 6.54 | 6.57 | 00:00:00 | 2006-07-12 | 21,423,200 | 6.57 | 6.65 | 6.57 | 6.57 | 00:00:00 | 2006-07-13 | 57,515,700 | 6.54 | 6.55 | 6.46 | 6.48 | 00:00:00 | 2006-07-14 | 12,492,600 | 6.41 | 6.49 | 6.41 | 6.43 | 00:00:00 | 2006-07-17 | 21,258,100 | 6.45 | 6.46 | 6.36 | 6.43 | 00:00:00 | 2006-07-18 | 11,789,800 | 6.41 | 6.47 | 6.39 | 6.43 | 00:00:00 | 2006-07-19 | 15,358,400 | 6.45 | 6.56 | 6.40 | 6.53 | 00:00:00 | 2006-07-20 | 33,622,200 | 6.57 | 6.62 | 6.51 | 6.57 | 00:00:00 | 2006-07-21 | 55,927,500 | 6.53 | 6.59 | 6.49 | 6.49 | 00:00:00 | 2006-07-24 | 39,786,500 | 6.51 | 6.65 | 6.49 | 6.62 | 00:00:00 | 2006-07-25 | 50,132,300 | 6.65 | 6.71 | 6.61 | 6.70 | 00:00:00 | 2006-07-26 | 12,927,000 | 6.71 | 6.75 | 6.68 | 6.73 | 00:00:00 | 2006-07-27 | 31,477,000 | 6.76 | 6.91 | 6.76 | 6.88 | 00:00:00 | 2006-07-28 | 25,945,900 | 6.86 | 7.08 | 6.86 | 6.96 | 00:00:00 | 2006-07-31 | 40,193,600 | 6.95 | 7.02 | 6.89 | 6.95 | 00:00:00 | 2006-08-01 | 16,046,300 | 6.91 | 7.01 | 6.86 | 6.88 | 00:00:00 | 2006-08-02 | 10,843,700 | 6.92 | 6.99 | 6.89 | 6.97 | 00:00:00 | 2006-08-03 | 14,723,300 | 6.98 | 7.00 | 6.88 | 6.94 | 00:00:00 | 2006-08-04 | 27,347,700 | 6.95 | 7.05 | 6.93 | 7.03 | 00:00:00 | 2006-08-07 | 13,509,800 | 6.96 | 7.04 | 6.90 | 6.94 | 00:00:00 | 2006-08-08 | 14,801,500 | 6.96 | 7.04 | 6.91 | 7.01 | 00:00:00 | 2006-08-09 | 17,059,000 | 7.04 | 7.12 | 6.95 | 7.12 | 00:00:00 | 2006-08-10 | 15,660,100 | 7.08 | 7.11 | 7.00 | 7.11 | 00:00:00 | 2006-08-11 | 12,160,000 | 7.12 | 7.12 | 7.07 | 7.09 | 00:00:00 | 2006-08-14 | 16,130,500 | 7.10 | 7.17 | 7.09 | 7.15 | 00:00:00 | 2006-08-15 | 10,380,300 | 7.15 | 7.27 | 7.13 | 7.23 | 00:00:00 | 2006-08-16 | 18,173,200 | 7.23 | 7.31 | 7.19 | 7.29 | 00:00:00 | 2006-08-17 | 15,477,700 | 7.26 | 7.30 | 7.18 | 7.22 | 00:00:00 | 2006-08-18 | 14,190,000 | 7.22 | 7.22 | 7.07 | 7.12 | 00:00:00 | 2006-08-21 | 5,460,900 | 7.11 | 7.17 | 7.09 | 7.13 | 00:00:00 | 2006-08-22 | 14,655,700 | 7.18 | 7.19 | 7.03 | 7.15 | 00:00:00 | 2006-08-23 | 11,477,800 | 7.17 | 7.18 | 7.07 | 7.07 | 00:00:00 | 2006-08-24 | 10,103,100 | 7.09 | 7.11 | 7.05 | 7.11 | 00:00:00 | 2006-08-25 | 9,048,500 | 7.12 | 7.18 | 7.08 | 7.12 | 00:00:00 | 2006-08-28 | 7,783,800 | 7.16 | 7.18 | 7.07 | 7.16 | 00:00:00 | 2006-08-29 | 18,989,500 | 7.16 | 7.25 | 7.16 | 7.22 | 00:00:00 | 2006-08-30 | 8,503,500 | 7.25 | 7.25 | 7.21 | 7.24 | 00:00:00 | 2006-08-31 | 11,662,800 | 7.25 | 7.29 | 7.21 | 7.24 | 00:00:00 | 2006-09-01 | 10,960,100 | 7.27 | 7.28 | 7.21 | 7.26 | 00:00:00 | 2006-09-04 | 10,659,200 | 7.29 | 7.37 | 7.29 | 7.33 | 00:00:00 | 2006-09-05 | 41,052,700 | 7.35 | 7.39 | 7.28 | 7.31 | 00:00:00 | 2006-09-06 | 12,576,600 | 7.31 | 7.34 | 7.21 | 7.23 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|