IBE.MC - Iberdrola, S.A.

MCE - MCE Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20186.346.396.326.356.3520,207,723
Apr 25, 20186.326.366.276.316.3123,136,953
Apr 24, 20186.246.356.236.306.3011,110,552
Apr 23, 20186.286.296.226.276.2717,179,772
Apr 20, 20186.276.306.226.286.2816,827,419
Apr 19, 20186.306.326.236.256.2515,475,904
Apr 18, 20186.276.316.246.306.3018,507,794
Apr 17, 20186.226.296.206.276.2721,010,457
Apr 16, 20186.246.246.196.226.2232,593,374
Apr 13, 20186.176.276.146.256.2519,204,284
Apr 12, 20186.156.196.126.156.1510,294,447
Apr 11, 20186.036.166.036.136.1332,375,120
Apr 10, 20186.076.075.986.036.0312,594,197
Apr 09, 20186.046.096.026.046.0413,714,532
Apr 06, 20185.986.045.976.016.019,111,678
Apr 05, 20186.006.005.955.985.9816,562,379
Apr 04, 20185.985.995.915.935.9315,839,677
Apr 03, 20185.946.005.925.965.969,693,812
Mar 29, 20186.086.085.975.975.9719,569,144
Mar 28, 20185.806.045.786.046.0418,647,241
Mar 27, 20185.845.855.775.835.8329,583,004
Mar 26, 20185.795.825.755.775.7713,964,524
Mar 23, 20185.755.795.715.765.7622,018,650
Mar 22, 20185.865.945.765.795.7925,420,116
Mar 21, 20185.925.965.865.905.9017,482,309
Mar 20, 20185.945.975.915.925.9219,140,203
Mar 19, 20186.006.005.945.955.9518,948,040
Mar 16, 20186.026.046.006.006.0036,484,542
Mar 15, 20186.016.065.986.046.0419,023,607
Mar 14, 20186.026.055.986.006.0017,380,803
Mar 13, 20186.066.106.006.016.0120,897,619
Mar 12, 20186.126.166.056.066.0618,255,372
Mar 09, 20186.066.115.996.056.0514,169,591
Mar 08, 20186.016.085.966.066.0615,104,278
Mar 07, 20185.966.025.935.995.9917,656,517
Mar 06, 20186.106.105.965.995.9922,491,322
Mar 05, 20185.906.065.896.046.0412,965,680
Mar 02, 20186.016.055.925.935.9318,785,406
Mar 01, 20186.056.136.026.066.0619,739,241
Feb 28, 20186.126.176.086.086.0820,132,705
Feb 27, 20186.166.206.136.176.1714,583,452
Feb 26, 20186.146.186.096.176.1717,709,448
Feb 23, 20185.966.115.936.106.1021,924,109
Feb 22, 20185.906.015.886.006.0022,487,720
Feb 21, 20186.126.145.875.905.9040,861,598
Feb 20, 20186.086.176.086.156.1515,428,945
Feb 19, 20186.146.166.086.116.1110,688,033
Feb 16, 20186.086.146.076.126.1232,292,698
Feb 15, 20186.076.085.966.056.0514,239,437
Feb 14, 20186.036.095.986.046.0419,025,416
Feb 13, 20186.096.105.995.995.9914,536,600
Feb 12, 20186.026.105.996.096.0919,756,048
Feb 09, 20186.056.095.955.985.9828,295,098
Feb 08, 20186.146.176.086.096.0940,772,768
Feb 07, 20186.146.206.096.206.2023,275,462
Feb 06, 20186.106.255.996.066.0629,188,702
Feb 05, 20186.366.476.316.316.3121,638,595
Feb 02, 20186.496.496.386.406.4015,051,431
Feb 01, 20186.576.676.496.516.5116,119,243
Jan 31, 20186.556.576.526.566.5614,408,812
Jan 30, 20186.586.616.526.556.5513,058,564
Jan 29, 20186.676.676.596.626.6212,632,709
Jan 26, 20186.776.776.696.696.6911,015,146
Jan 25, 20186.776.806.686.726.7216,910,421
Jan 24, 20186.696.766.696.756.7515,959,216
Jan 23, 20186.726.776.696.736.7321,659,667
Jan 22, 20186.696.726.676.686.6815,873,049
Jan 19, 20186.646.716.596.686.6842,812,300
Jan 18, 20186.736.736.616.656.6522,826,035
Jan 17, 20186.696.726.656.716.7122,751,969
Jan 16, 20186.606.756.596.706.7024,874,217
Jan 15, 20186.546.606.536.576.5713,955,899
Jan 12, 20186.496.556.486.536.5314,504,474
Jan 11, 20186.466.516.426.486.4822,692,928
Jan 11, 20180.14 Dividend
Jan 11, 20182/1 Stock Split
Jan 10, 20186.586.616.516.536.3916,538,068
Jan 09, 20186.696.716.586.606.4613,155,926
Jan 08, 20186.756.776.686.686.5411,748,272
Jan 05, 20186.676.756.626.746.5918,681,354
Jan 04, 20186.446.666.446.666.5254,312,699
Jan 03, 20186.426.446.396.446.3040,678,452
Jan 02, 20186.506.516.406.406.2720,436,928
Dec 29, 20176.476.506.456.466.3216,344,603
Dec 28, 20176.516.526.456.456.327,537,093
Dec 27, 20176.506.566.476.516.3713,774,365
Dec 22, 20176.506.586.496.526.3820,369,264
Dec 21, 20176.596.596.506.586.4429,815,943
Dec 20, 20176.556.596.476.586.4419,781,875
Dec 19, 20176.666.676.536.536.3910,846,007
Dec 18, 20176.616.686.606.646.5027,408,742
Dec 15, 20176.536.646.516.586.4430,890,282
Dec 14, 20176.626.666.526.526.3819,658,696
Dec 13, 20176.686.736.626.636.4919,077,603
Dec 12, 20176.746.756.676.726.5819,118,284
Dec 11, 20176.726.736.656.716.577,407,484
Dec 08, 20176.756.766.696.726.579,162,510
Dec 07, 20176.716.756.676.756.6026,910,596
Dec 06, 20176.616.736.586.716.5713,486,030
Dec 05, 20176.626.676.616.646.4910,950,135
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...