IBE.MC - Iberdrola, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20199.279.349.279.299.2913,411,622
Aug 19, 20199.309.369.259.309.3010,995,261
Aug 16, 20199.129.329.129.259.2520,751,845
Aug 15, 20198.959.138.949.139.1319,092,206
Aug 14, 20198.938.998.858.938.9321,972,950
Aug 13, 20198.879.028.868.938.9313,663,685
Aug 12, 20198.848.918.808.898.898,212,584
Aug 09, 20198.768.848.738.828.8220,740,809
Aug 08, 20198.858.888.768.808.8011,220,525
Aug 07, 20198.738.858.728.798.7917,020,266
Aug 06, 20198.648.758.628.708.7014,125,224
Aug 05, 20198.678.748.638.648.6412,906,333
Aug 02, 20198.578.738.558.668.6618,420,110
Aug 01, 20198.528.648.518.628.629,579,637
Jul 31, 20198.528.588.428.578.5718,108,070
Jul 30, 20198.658.668.508.528.5213,843,522
Jul 29, 20198.578.668.578.648.648,558,786
Jul 26, 20198.668.688.588.598.598,605,532
Jul 25, 20198.648.758.578.648.6413,009,181
Jul 24, 20198.658.688.598.648.6413,818,243
Jul 23, 20198.548.598.488.568.569,607,007
Jul 22, 20198.518.558.468.528.5213,675,237
Jul 19, 20198.648.678.518.518.5111,973,090
Jul 18, 20198.548.658.538.618.6115,152,481
Jul 17, 20198.578.618.548.578.5711,570,651
Jul 16, 20198.578.608.538.578.5715,363,882
Jul 15, 20198.578.648.548.568.5612,540,321
Jul 12, 20198.608.608.518.558.5511,192,226
Jul 11, 20198.578.638.558.598.5925,399,570
Jul 10, 20198.568.628.508.618.6116,002,889
Jul 09, 20198.578.648.558.598.5923,911,728
Jul 08, 20198.578.628.518.598.5916,949,894
Jul 05, 20198.718.768.568.638.6319,684,905
Jul 04, 20198.858.858.688.738.7315,187,458
Jul 04, 20190.2 Dividend
Jul 03, 20198.959.058.929.008.8022,703,513
Jul 02, 20198.788.938.768.898.6927,504,858
Jul 01, 20198.848.848.648.748.5517,479,315
Jun 28, 20198.768.778.698.778.5721,809,715
Jun 27, 20198.828.828.748.788.5817,295,109
Jun 26, 20198.888.888.818.828.6217,788,145
Jun 25, 20198.898.948.888.898.6947,459,808
Jun 24, 20198.978.978.878.948.7517,061,755
Jun 21, 20198.939.008.918.958.7547,997,690
Jun 20, 20199.009.038.888.908.7121,789,277
Jun 19, 20199.059.058.898.918.7125,472,090
Jun 18, 20198.919.138.889.078.8717,391,424
Jun 17, 20198.938.968.878.908.7015,839,552
Jun 14, 20198.948.968.918.968.7613,310,497
Jun 13, 20198.908.958.878.908.7018,059,901
Jun 12, 20198.778.898.778.898.6917,181,907
Jun 11, 20198.828.848.768.808.6014,040,365
Jun 10, 20198.878.888.798.828.629,074,585
Jun 07, 20198.748.918.748.878.6715,282,547
Jun 06, 20198.618.788.618.788.5819,353,019
Jun 05, 20198.508.618.458.608.4152,459,976
Jun 04, 20198.408.528.388.468.2714,980,526
Jun 03, 20198.288.438.268.438.2422,773,665
May 31, 20198.398.438.298.318.1323,786,529
May 30, 20198.398.508.388.428.239,677,326
May 29, 20198.428.458.378.448.2513,182,008
May 28, 20198.528.558.468.488.2940,712,169
May 27, 20198.468.568.448.508.319,542,794
May 24, 20198.288.458.268.458.2615,637,958
May 23, 20198.258.328.238.268.0822,310,468
May 22, 20198.178.318.138.308.129,540,349
May 21, 20198.168.198.098.167.9814,082,024
May 20, 20198.208.238.128.177.9917,747,821
May 17, 20198.208.238.158.188.0014,415,021
May 16, 20198.168.228.128.218.0313,692,814
May 15, 20198.108.198.068.198.0114,570,619
May 14, 20198.108.118.028.117.9310,926,842
May 13, 20198.028.087.978.067.8813,087,753
May 10, 20197.908.027.897.997.8113,188,139
May 09, 20197.897.957.887.887.7012,099,226
May 08, 20198.018.037.897.917.7412,462,673
May 07, 20198.018.157.978.027.8413,573,801
May 06, 20197.868.017.858.017.838,531,245
May 03, 20197.938.017.927.987.808,100,534
May 02, 20198.078.077.957.957.7717,407,043
Apr 30, 20197.968.107.918.107.9214,909,010
Apr 29, 20197.988.007.897.937.7611,645,155
Apr 26, 20198.158.207.998.047.8721,922,145
Apr 25, 20197.908.157.908.157.9718,730,675
Apr 24, 20197.817.827.767.817.6416,676,568
Apr 23, 20197.787.847.767.847.6614,309,266
Apr 18, 20197.767.807.707.787.6122,400,785
Apr 17, 20197.717.777.607.767.5912,813,675
Apr 16, 20197.787.817.727.727.5511,984,851
Apr 15, 20197.787.817.747.797.6210,947,586
Apr 12, 20197.837.887.757.757.5814,641,892
Apr 11, 20197.937.947.847.857.6726,579,030
Apr 10, 20197.927.987.917.957.7711,889,971
Apr 09, 20197.907.977.897.917.7411,358,480
Apr 08, 20197.947.977.907.907.7312,982,381
Apr 05, 20197.977.977.907.947.7715,494,007
Apr 04, 20197.918.007.917.967.7816,847,269
Apr 03, 20197.857.917.777.917.7314,098,173
Apr 02, 20197.787.847.777.807.6219,434,139
Apr 01, 20197.857.877.767.777.6024,193,279
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...