U.S. Markets closed

Iberdrola, S.A. (IBE.MC)


MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
7.044+0.09 (+1.22%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
May 23, 20176.937.046.937.047.0413,387,790
May 22, 20176.946.966.896.966.9612,152,919
May 19, 20176.816.966.806.936.9322,522,972
May 18, 20176.806.856.776.826.8217,364,040
May 17, 20176.846.886.806.826.8217,457,960
May 16, 20176.776.876.766.876.8718,434,713
May 15, 20176.766.806.736.766.769,756,236
May 12, 20176.706.766.696.766.769,375,090
May 11, 20176.836.836.676.706.7037,709,579
May 10, 20176.846.866.786.826.8216,276,337
May 09, 20176.866.896.826.846.8423,452,621
May 08, 20176.916.926.856.866.8611,534,445
May 05, 20176.806.906.776.906.9024,227,840
May 04, 20176.726.846.706.846.8417,130,401
May 03, 20176.666.736.646.726.7219,139,507
May 02, 20176.606.686.576.686.6819,863,949
Apr 28, 20176.566.646.526.606.6016,964,369
Apr 27, 20176.506.626.506.606.6025,042,226
Apr 26, 20176.606.626.516.526.5220,723,764
Apr 25, 20176.746.746.606.606.6029,716,280
Apr 24, 20176.696.726.616.726.7241,173,172
Apr 21, 20176.506.536.426.516.5140,096,675
Apr 20, 20176.566.626.466.466.4628,654,724
Apr 19, 20176.646.666.576.576.5750,281,913
Apr 18, 20176.696.726.646.656.6579,332,862
Apr 13, 20176.736.736.666.696.6929,793,526
Apr 12, 20176.726.756.676.726.7226,232,772
Apr 11, 20176.696.736.686.716.7125,575,629
Apr 10, 20176.776.786.706.746.7438,185,371
Apr 07, 20176.736.776.726.776.7712,574,301
Apr 06, 20176.666.776.656.766.76122,920,322
Apr 05, 20176.646.696.636.686.6822,333,183
Apr 04, 20176.666.686.606.666.6628,630,687
Apr 03, 20176.726.726.646.646.6415,923,266
Mar 31, 20176.616.716.596.706.7020,758,057
Mar 30, 20176.626.636.586.636.639,919,204
Mar 29, 20176.606.626.556.616.6112,025,454
Mar 28, 20176.596.606.516.596.5913,319,803
Mar 27, 20176.466.576.456.576.579,774,364
Mar 24, 20176.516.516.466.496.4922,898,646
Mar 23, 20176.516.516.456.506.5030,313,234
Mar 22, 20176.436.536.436.516.5128,043,362
Mar 21, 20176.446.466.406.456.4524,915,088
Mar 20, 20176.426.446.396.416.4140,970,324
Mar 17, 20176.376.456.326.456.4559,466,452
Mar 16, 20176.326.376.306.366.3634,194,040
Mar 15, 20176.306.316.256.286.2819,720,631
Mar 14, 20176.326.336.266.296.2929,202,698
Mar 13, 20176.326.346.286.306.3023,480,216
Mar 10, 20176.426.436.306.306.3019,842,285
Mar 09, 20176.366.446.336.426.4218,876,695
Mar 08, 20176.426.456.366.396.3929,727,404
Mar 07, 20176.376.416.356.416.4127,623,057
Mar 06, 20176.336.396.326.386.3820,121,311
Mar 03, 20176.296.356.286.346.3445,830,564
Mar 02, 20176.286.326.256.306.3015,303,649
Mar 01, 20176.296.326.266.296.2920,290,431
Feb 28, 20176.276.286.236.276.2716,269,544
Feb 27, 20176.296.296.216.276.2720,519,666
Feb 24, 20176.216.296.216.286.2832,952,908
Feb 23, 20176.106.246.086.246.2434,756,628
Feb 22, 20176.086.166.056.086.0831,372,772
Feb 21, 20176.096.126.066.116.1113,654,167
Feb 20, 20176.066.106.026.096.0916,897,647
Feb 17, 20176.086.086.006.026.0212,139,720
Feb 16, 20176.056.076.016.066.0614,187,738
Feb 15, 20176.026.096.016.046.0417,687,159
Feb 14, 20176.106.116.016.016.0116,999,738
Feb 13, 20176.026.085.996.076.0711,638,046
Feb 10, 20176.056.075.976.006.0018,018,579
Feb 09, 20176.016.076.016.056.0515,391,946
Feb 08, 20175.916.005.886.006.0025,364,496
Feb 07, 20175.815.925.795.895.8913,296,771
Feb 06, 20175.905.905.825.835.8315,679,968
Feb 03, 20175.865.885.835.865.8611,907,597
Feb 02, 20175.765.885.765.845.8414,067,809
Feb 01, 20175.885.905.785.795.7923,180,965
Jan 31, 20175.805.865.785.835.8317,086,266
Jan 30, 20175.855.875.805.805.8013,343,344
Jan 27, 20175.935.945.865.885.889,695,780
Jan 26, 20175.965.975.905.915.9119,299,398
Jan 25, 20175.975.985.935.945.9427,971,862
Jan 24, 20175.945.985.925.945.9415,830,625
Jan 23, 20175.986.015.945.945.9412,881,422
Jan 20, 20175.966.045.966.016.0128,954,080
Jan 19, 20175.975.985.935.955.9547,615,819
Jan 18, 20176.046.075.995.995.9965,417,308
Jan 17, 20176.026.046.006.036.0324,721,269
Jan 16, 20176.046.076.026.036.0317,806,084
Jan 13, 20176.076.086.036.076.0746,788,669
Jan 12, 20175.996.075.996.066.0620,497,957
Jan 11, 20175.956.005.935.995.9925,228,548
Jan 10, 20176.036.055.975.975.9735,683,457
Jan 09, 20176.026.055.996.036.0330,882,239
Jan 06, 20176.016.035.976.006.0011,950,869
Jan 05, 20176.016.035.976.026.0219,785,254
Jan 05, 20170.135 Dividend
Jan 04, 20176.226.226.126.156.1519,344,790
Jan 03, 20176.266.286.186.206.2022,847,602
Jan 02, 20176.206.266.206.246.247,817,961
*Close price adjusted for dividends and splits.
Loading more data...