|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-06 | 12,576,600 | 7.31 | 7.34 | 7.21 | 7.23 | 00:00:00 | | 2006-09-07 | 11,450,100 | 7.21 | 7.26 | 7.16 | 7.18 | 00:00:00 | | 2006-09-08 | 9,176,500 | 7.18 | 7.32 | 7.18 | 7.30 | 00:00:00 | | 2006-09-11 | 7,491,000 | 7.28 | 7.30 | 7.22 | 7.26 | 00:00:00 | | 2006-09-12 | 18,156,700 | 7.26 | 7.46 | 7.26 | 7.46 | 00:00:00 | | 2006-09-13 | 23,724,900 | 7.49 | 7.53 | 7.38 | 7.52 | 00:00:00 | | 2006-09-14 | 31,787,100 | 7.53 | 7.70 | 7.52 | 7.57 | 00:00:00 | | 2006-09-15 | 61,800,200 | 7.59 | 8.20 | 7.58 | 7.88 | 00:00:00 | | 2006-09-18 | 41,311,400 | 7.98 | 7.98 | 7.81 | 7.89 | 00:00:00 | | 2006-09-19 | 19,862,600 | 7.84 | 7.95 | 7.84 | 7.88 | 00:00:00 | | 2006-09-20 | 24,890,700 | 7.84 | 8.10 | 7.81 | 8.06 | 00:00:00 | | 2006-09-21 | 23,663,300 | 8.04 | 8.19 | 8.04 | 8.15 | 00:00:00 | | 2006-09-22 | 14,638,300 | 8.10 | 8.19 | 8.04 | 8.07 | 00:00:00 | | 2006-09-25 | 19,575,100 | 8.11 | 8.29 | 8.01 | 8.10 | 00:00:00 | | 2006-09-26 | 38,335,900 | 8.27 | 8.48 | 8.27 | 8.34 | 00:00:00 | | 2006-09-27 | 429,742,000 | 9.40 | 9.67 | 9.30 | 9.54 | 00:00:00 | | 2006-09-28 | 102,440,600 | 9.38 | 9.42 | 8.95 | 9.12 | 00:00:00 | | 2006-09-29 | 234,533,300 | 8.99 | 9.04 | 8.77 | 8.82 | 00:00:00 | | 2006-10-02 | 35,172,000 | 8.82 | 8.92 | 8.79 | 8.88 | 00:00:00 | | 2006-10-03 | 29,499,600 | 8.83 | 8.94 | 8.80 | 8.89 | 00:00:00 | | 2006-10-04 | 48,429,900 | 8.95 | 9.02 | 8.89 | 9.00 | 00:00:00 | | 2006-10-05 | 40,547,400 | 9.05 | 9.05 | 8.90 | 8.97 | 00:00:00 | | 2006-10-06 | 40,358,300 | 9.00 | 9.11 | 8.96 | 9.05 | 00:00:00 | | 2006-10-09 | 39,594,700 | 8.98 | 9.02 | 8.93 | 8.96 | 00:00:00 | | 2006-10-10 | 32,131,600 | 8.95 | 8.96 | 8.65 | 8.71 | 00:00:00 | | 2006-10-11 | 39,447,200 | 8.60 | 8.71 | 8.50 | 8.55 | 00:00:00 | | 2006-10-12 | 23,247,200 | 8.52 | 8.62 | 8.50 | 8.62 | 00:00:00 | | 2006-10-13 | 14,072,400 | 8.62 | 8.69 | 8.55 | 8.64 | 00:00:00 | | 2006-10-16 | 18,403,400 | 8.61 | 8.67 | 8.54 | 8.60 | 00:00:00 | | 2006-10-17 | 21,027,500 | 8.65 | 8.68 | 8.58 | 8.60 | 00:00:00 | | 2006-10-18 | 18,232,400 | 8.63 | 8.73 | 8.63 | 8.73 | 00:00:00 | | 2006-10-19 | 19,116,800 | 8.72 | 8.81 | 8.65 | 8.80 | 00:00:00 | | 2006-10-20 | 31,319,100 | 8.81 | 8.98 | 8.76 | 8.94 | 00:00:00 | | 2006-10-23 | 39,205,900 | 8.92 | 9.05 | 8.86 | 9.00 | 00:00:00 | | 2006-10-24 | 38,920,000 | 8.99 | 9.03 | 8.93 | 9.00 | 00:00:00 | | 2006-10-25 | 22,185,100 | 9.01 | 9.02 | 8.94 | 8.98 | 00:00:00 | | 2006-10-26 | 22,297,700 | 9.00 | 9.02 | 8.95 | 8.96 | 00:00:00 | | 2006-10-27 | 31,418,000 | 8.98 | 9.05 | 8.94 | 9.05 | 00:00:00 | | 2006-10-30 | 17,478,200 | 9.02 | 9.05 | 8.96 | 9.02 | 00:00:00 | | 2006-10-31 | 13,846,800 | 9.00 | 9.00 | 8.96 | 8.99 | 00:00:00 | | 2006-11-01 | 10,620,200 | 8.98 | 9.00 | 8.97 | 8.99 | 00:00:00 | | 2006-11-02 | 23,325,000 | 8.99 | 9.08 | 8.93 | 9.04 | 00:00:00 | | 2006-11-03 | 13,765,300 | 9.09 | 9.10 | 8.98 | 9.02 | 00:00:00 | | 2006-11-06 | 23,607,700 | 9.00 | 9.10 | 9.00 | 9.05 | 00:00:00 | | 2006-11-07 | 18,088,200 | 9.06 | 9.07 | 9.00 | 9.03 | 00:00:00 | | 2006-11-08 | 11,026,400 | 9.03 | 9.06 | 9.00 | 9.03 | 00:00:00 | | 2006-11-09 | 33,330,700 | 8.76 | 8.94 | 8.72 | 8.86 | 00:00:00 | | 2006-11-10 | 34,942,500 | 8.84 | 8.87 | 8.52 | 8.69 | 00:00:00 | | 2006-11-13 | 77,158,100 | 8.57 | 8.57 | 8.43 | 8.46 | 00:00:00 | | 2006-11-14 | 26,979,200 | 8.47 | 8.57 | 8.45 | 8.51 | 00:00:00 | | 2006-11-15 | 16,896,100 | 8.54 | 8.62 | 8.49 | 8.56 | 00:00:00 | | 2006-11-16 | 11,561,600 | 8.61 | 8.65 | 8.58 | 8.61 | 00:00:00 | | 2006-11-17 | 16,506,300 | 8.60 | 8.61 | 8.46 | 8.51 | 00:00:00 | | 2006-11-20 | 12,919,000 | 8.51 | 8.57 | 8.49 | 8.54 | 00:00:00 | | 2006-11-21 | 22,344,800 | 8.51 | 8.55 | 8.41 | 8.45 | 00:00:00 | | 2006-11-22 | 36,181,800 | 8.46 | 8.50 | 8.27 | 8.32 | 00:00:00 | | 2006-11-23 | 11,224,900 | 8.34 | 8.38 | 8.27 | 8.36 | 00:00:00 | | 2006-11-24 | 19,396,700 | 8.32 | 8.41 | 8.26 | 8.28 | 00:00:00 | | 2006-11-27 | 21,855,400 | 8.26 | 8.31 | 8.19 | 8.19 | 00:00:00 | | 2006-11-28 | 73,978,400 | 8.00 | 8.09 | 7.95 | 8.02 | 00:00:00 | | 2006-11-29 | 146,737,200 | 8.10 | 8.38 | 8.06 | 8.37 | 00:00:00 | | 2006-11-30 | 81,397,700 | 8.53 | 8.61 | 8.37 | 8.38 | 00:00:00 | | 2006-12-01 | 59,247,700 | 8.50 | 8.56 | 8.17 | 8.24 | 00:00:00 | | 2006-12-04 | 36,548,400 | 8.30 | 8.38 | 8.21 | 8.37 | 00:00:00 | | 2006-12-05 | 30,903,000 | 8.38 | 8.50 | 8.36 | 8.50 | 00:00:00 | | 2006-12-06 | 29,524,100 | 8.51 | 8.52 | 8.40 | 8.44 | 00:00:00 | | 2006-12-07 | 23,892,500 | 8.40 | 8.44 | 8.32 | 8.36 | 00:00:00 | | 2006-12-08 | 24,884,100 | 8.34 | 8.35 | 8.22 | 8.27 | 00:00:00 | | 2006-12-11 | 46,329,300 | 8.31 | 8.39 | 8.30 | 8.33 | 00:00:00 | | 2006-12-12 | 23,631,200 | 8.34 | 8.35 | 8.28 | 8.32 | 00:00:00 | | 2006-12-13 | 79,059,000 | 8.32 | 8.36 | 8.29 | 8.35 | 00:00:00 | | 2006-12-14 | 23,957,200 | 8.38 | 8.40 | 8.33 | 8.35 | 00:00:00 | | 2006-12-15 | 87,217,200 | 8.38 | 8.40 | 8.28 | 8.37 | 00:00:00 | | 2006-12-18 | 60,188,400 | 8.33 | 8.36 | 8.29 | 8.32 | 00:00:00 | | 2006-12-19 | 37,091,000 | 8.26 | 8.33 | 8.26 | 8.29 | 00:00:00 | | 2006-12-20 | 28,931,000 | 8.32 | 8.37 | 8.27 | 8.31 | 00:00:00 | | 2006-12-21 | 37,283,200 | 8.32 | 8.32 | 8.25 | 8.27 | 00:00:00 | | 2006-12-22 | 39,684,400 | 8.26 | 8.27 | 8.20 | 8.25 | 00:00:00 | | 2006-12-25 | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2006-12-26 | 0 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2006-12-27 | 20,168,800 | 8.20 | 8.31 | 8.20 | 8.31 | 00:00:00 | | 2006-12-28 | 62,780,200 | 8.35 | 8.36 | 8.26 | 8.32 | 00:00:00 | | 2006-12-29 | 14,965,500 | 8.35 | 8.35 | 8.26 | 8.28 | 00:00:00 | | 2007-01-01 | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 00:00:00 | | 2007-01-02 | 24,501,100 | 8.25 | 8.37 | 8.22 | 8.27 | 00:00:00 | | 2007-01-03 | 32,922,200 | 8.30 | 8.31 | 8.25 | 8.30 | 00:00:00 | | 2007-01-04 | 34,345,900 | 8.25 | 8.25 | 8.19 | 8.25 | 00:00:00 | | 2007-01-05 | 98,886,400 | 8.22 | 8.23 | 8.10 | 8.16 | 00:00:00 | | 2007-01-08 | 53,551,900 | 8.16 | 8.18 | 8.10 | 8.15 | 00:00:00 | | 2007-01-09 | 40,038,600 | 8.15 | 8.17 | 8.11 | 8.14 | 00:00:00 | | 2007-01-10 | 45,450,700 | 8.14 | 8.14 | 8.07 | 8.07 | 00:00:00 | | 2007-01-11 | 46,102,600 | 8.15 | 8.17 | 8.01 | 8.14 | 00:00:00 | | 2007-01-12 | 70,793,200 | 8.14 | 8.15 | 8.04 | 8.08 | 00:00:00 | | 2007-01-15 | 27,949,700 | 8.13 | 8.15 | 8.09 | 8.11 | 00:00:00 | | 2007-01-16 | 34,557,300 | 8.12 | 8.20 | 8.10 | 8.13 | 00:00:00 | | 2007-01-17 | 25,471,200 | 8.21 | 8.21 | 8.01 | 8.01 | 00:00:00 | | 2007-01-18 | 22,200,100 | 8.05 | 8.06 | 7.95 | 7.98 | 00:00:00 | | 2007-01-19 | 64,568,300 | 8.00 | 8.06 | 7.90 | 8.04 | 00:00:00 | | 2007-01-22 | 28,234,200 | 8.04 | 8.18 | 8.01 | 8.12 | 00:00:00 | | 2007-01-23 | 35,336,900 | 8.15 | 8.17 | 8.03 | 8.09 | 00:00:00 | | 2007-01-24 | 20,089,100 | 8.10 | 8.20 | 8.10 | 8.16 | 00:00:00 | | 2007-01-25 | 18,808,700 | 8.16 | 8.19 | 8.12 | 8.14 | 00:00:00 | | 2007-01-26 | 25,266,200 | 8.13 | 8.16 | 8.08 | 8.12 | 00:00:00 | | 2007-01-29 | 22,758,900 | 8.11 | 8.27 | 8.11 | 8.26 | 00:00:00 | | 2007-01-30 | 41,161,200 | 8.26 | 8.39 | 8.23 | 8.29 | 00:00:00 | | 2007-01-31 | 49,006,600 | 8.25 | 8.28 | 8.18 | 8.20 | 00:00:00 | | 2007-02-01 | 23,270,800 | 8.23 | 8.29 | 8.19 | 8.20 | 00:00:00 | | 2007-02-02 | 24,421,100 | 8.19 | 8.27 | 8.16 | 8.25 | 00:00:00 | | 2007-02-05 | 19,377,900 | 8.29 | 8.30 | 8.23 | 8.27 | 00:00:00 | | 2007-02-06 | 65,316,900 | 8.29 | 8.60 | 8.28 | 8.50 | 00:00:00 | | 2007-02-07 | 94,228,400 | 8.59 | 8.95 | 8.57 | 8.75 | 00:00:00 | | 2007-02-08 | 36,784,400 | 8.81 | 8.85 | 8.63 | 8.73 | 00:00:00 | | 2007-02-09 | 31,662,700 | 8.84 | 8.85 | 8.74 | 8.76 | 00:00:00 | | 2007-02-12 | 31,179,900 | 8.75 | 8.75 | 8.65 | 8.70 | 00:00:00 | | 2007-02-13 | 24,658,500 | 8.75 | 8.75 | 8.69 | 8.71 | 00:00:00 | | 2007-02-14 | 20,930,200 | 8.75 | 8.77 | 8.71 | 8.77 | 00:00:00 | | 2007-02-15 | 29,144,800 | 8.80 | 8.80 | 8.71 | 8.73 | 00:00:00 | | 2007-02-16 | 217,525,900 | 8.69 | 8.72 | 8.66 | 8.70 | 00:00:00 | | 2007-02-19 | 24,902,300 | 8.74 | 8.84 | 8.73 | 8.83 | 00:00:00 | | 2007-02-20 | 35,770,800 | 8.85 | 8.87 | 8.70 | 8.72 | 00:00:00 | | 2007-02-21 | 31,781,900 | 8.77 | 8.80 | 8.64 | 8.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
