U.S. Markets open in 4 hrs 10 mins

Iberdrola, S.A. (IBE.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
6.666-0.047 (-0.700%)
As of 11:04AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20176.706.706.636.676.672,800,652
Sep 20, 20176.736.786.706.716.7112,985,555
Sep 19, 20176.696.766.676.756.7515,214,789
Sep 18, 20176.766.806.716.736.7312,579,171
Sep 15, 20176.726.806.706.756.7556,316,724
Sep 14, 20176.846.846.706.756.7518,600,130
Sep 13, 20176.906.906.836.876.8722,173,506
Sep 12, 20176.966.986.876.896.8912,063,098
Sep 11, 20176.926.976.916.936.9314,334,768
Sep 08, 20176.896.926.826.896.899,453,265
Sep 07, 20176.886.956.886.916.9113,107,341
Sep 06, 20176.816.886.786.856.8512,150,759
Sep 05, 20176.826.886.776.866.869,074,621
Sep 04, 20176.846.886.816.836.839,826,705
Sep 01, 20176.896.916.876.876.879,360,863
Aug 31, 20176.856.886.846.866.8637,733,007
Aug 30, 20176.906.906.836.856.857,982,870
Aug 29, 20176.856.906.806.876.878,501,738
Aug 28, 20176.906.956.896.916.914,636,525
Aug 25, 20176.966.966.896.946.946,179,255
Aug 24, 20176.966.976.926.936.9310,574,996
Aug 23, 20176.976.996.906.946.9413,337,153
Aug 22, 20176.997.006.946.986.986,245,476
Aug 21, 20176.996.996.936.976.9710,786,931
Aug 18, 20176.957.016.947.017.0115,058,419
Aug 17, 20176.977.026.957.017.0115,639,680
Aug 16, 20176.946.976.936.976.9710,782,510
Aug 15, 20176.906.956.896.926.929,274,069
Aug 14, 20176.716.876.706.876.8724,845,537
Aug 11, 20176.736.776.686.706.7012,301,857
Aug 10, 20176.826.856.736.766.7611,432,133
Aug 09, 20176.876.886.796.846.8419,595,230
Aug 08, 20176.866.926.866.896.898,502,656
Aug 07, 20176.866.876.816.846.845,007,087
Aug 04, 20176.766.916.756.856.8513,246,202
Aug 03, 20176.746.806.726.786.787,535,231
Aug 02, 20176.776.826.736.766.7621,043,346
Aug 01, 20176.756.796.676.766.7611,514,917
Jul 31, 20176.646.736.636.666.6620,666,140
Jul 28, 20176.686.706.626.656.6518,869,822
Jul 27, 20176.686.766.686.726.7212,584,222
Jul 26, 20176.706.776.696.706.7024,730,673
Jul 25, 20176.736.816.696.696.6922,156,949
Jul 24, 20176.776.786.646.706.7023,250,875
Jul 21, 20176.816.886.746.776.7723,824,501
Jul 20, 20177.007.016.856.876.8736,035,601
Jul 19, 20176.967.036.957.027.0226,827,889
Jul 18, 20176.937.006.916.916.9126,094,549
Jul 17, 20176.896.916.876.916.9120,399,530
Jul 14, 20176.866.916.856.896.8912,969,910
Jul 13, 20176.896.896.846.886.8840,605,582
Jul 12, 20176.726.896.696.886.8823,606,668
Jul 11, 20176.746.766.676.686.6839,069,521
Jul 10, 20176.706.766.686.726.7216,127,308
Jul 07, 20176.656.696.646.686.6816,877,980
Jul 06, 20176.746.756.646.686.6824,641,420
Jul 05, 20176.756.786.736.746.7421,313,595
Jul 05, 20170.177 Dividend
Jul 04, 20176.926.936.886.926.7415,340,988
Jul 03, 20176.966.986.906.946.7618,470,895
Jun 30, 20176.957.046.916.936.7622,290,131
Jun 29, 20177.067.076.936.966.7832,599,983
Jun 28, 20177.007.116.927.046.8639,043,560
Jun 27, 20177.177.197.037.036.8566,837,097
Jun 26, 20177.087.217.057.217.0285,213,712
Jun 23, 20177.107.127.037.076.8919,662,962
Jun 22, 20177.187.187.107.136.9517,526,776
Jun 21, 20177.147.247.097.207.0221,623,826
Jun 20, 20177.177.217.167.166.9823,111,363
Jun 19, 20177.247.247.177.176.9932,344,966
Jun 16, 20177.097.187.087.187.0073,136,771
Jun 15, 20177.057.076.967.066.8823,496,098
Jun 14, 20177.057.127.057.076.8919,237,621
Jun 13, 20177.157.157.037.036.8527,960,502
Jun 12, 20177.127.137.007.026.8418,980,782
Jun 09, 20177.207.247.117.156.9716,122,645
Jun 08, 20177.247.277.107.197.0013,303,804
Jun 07, 20177.227.307.167.197.0115,369,237
Jun 06, 20177.187.277.147.257.0618,870,188
Jun 05, 20177.127.237.127.197.0116,937,758
Jun 02, 20177.147.177.117.156.9631,144,534
Jun 01, 20177.137.167.087.116.9312,527,640
May 31, 20177.057.167.047.106.9239,222,662
May 30, 20176.977.056.977.056.8711,937,153
May 29, 20177.007.057.007.036.855,568,159
May 26, 20177.037.066.977.016.8316,962,341
May 25, 20176.997.076.987.066.8810,269,492
May 24, 20177.047.056.956.956.7814,690,647
May 23, 20176.937.046.937.046.8613,387,790
May 22, 20176.946.966.896.966.7812,152,919
May 19, 20176.816.966.806.936.7622,522,972
May 18, 20176.806.856.776.826.6417,364,040
May 17, 20176.846.886.806.826.6417,457,960
May 16, 20176.776.876.766.876.6918,434,713
May 15, 20176.766.806.736.766.599,756,236
May 12, 20176.706.766.696.766.599,375,090
May 11, 20176.836.836.676.706.5337,709,579
May 10, 20176.846.866.786.826.6516,276,337
May 09, 20176.866.896.826.846.6723,452,621
May 08, 20176.916.926.856.866.6811,534,445
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...