Acciones Iberdrola

E:IBE 
(MADRID) 
 

History: Acciones Iberdrola

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
17/07/2019
8.57
8.61
8.54
8.57
11,570,651
8.58
0
16/07/2019
8.57
8.60
8.53
8.57
15,363,882
8.56
0
15/07/2019
8.57
8.64
8.54
8.56
12,540,321
8.58
0
12/07/2019
8.60
8.60
8.51
8.55
11,192,226
8.55
0
11/07/2019
8.57
8.63
8.55
8.59
25,399,570
8.59
0
10/07/2019
8.56
8.62
8.50
8.61
16,002,889
8.59
0
09/07/2019
8.57
8.64
8.55
8.59
23,911,728
8.59
0
08/07/2019
8.57
8.62
8.51
8.59
16,949,894
8.58
0
05/07/2019
8.71
8.76
8.56
8.63
19,684,905
8.64
0
04/07/2019
8.85
8.85
8.68
8.73
15,187,458
8.73
0
03/07/2019
8.95
9.05
8.92
9.00
22,703,513
9.00
0
02/07/2019
8.78
8.93
8.76
8.89
27,504,858
8.86
0
01/07/2019
8.84
8.84
8.64
8.74
17,479,315
8.72
0
28/06/2019
8.76
8.77
8.69
8.77
21,809,715
8.75
0
27/06/2019
8.82
8.82
8.74
8.78
17,295,109
8.78
0
26/06/2019
8.88
8.88
8.81
8.82
17,788,145
8.83
0
25/06/2019
8.89
8.94
8.88
8.89
47,459,808
8.89
0
24/06/2019
8.97
8.97
8.87
8.94
17,061,755
8.94
0
21/06/2019
8.93
9.00
8.91
8.95
47,997,690
8.95
0
20/06/2019
9.00
9.03
8.88
8.90
21,789,277
8.91
0
19/06/2019
9.05
9.05
8.89
8.91
25,472,090
8.93
0
18/06/2019
8.91
9.13
8.88
9.07
17,391,424
9.05
0
17/06/2019
8.93
8.96
8.87
8.90
15,839,552
8.90
0
14/06/2019
8.94
8.96
8.91
8.96
13,310,497
8.95
0
13/06/2019
8.90
8.95
8.87
8.90
18,059,901
8.90
0
12/06/2019
8.77
8.89
8.77
8.89
17,181,907
8.87
0
11/06/2019
8.82
8.84
8.76
8.80
14,040,365
8.80
0
10/06/2019
8.87
8.88
8.79
8.82
9,074,585
8.82
0
07/06/2019
8.74
8.91
8.74
8.87
15,282,547
8.85
0
06/06/2019
8.61
8.78
8.61
8.78
19,353,019
8.75
0
05/06/2019
8.50
8.61
8.45
8.60
52,459,976
8.56
0
04/06/2019
8.40
8.52
8.38
8.46
14,980,526
8.46
0
03/06/2019
8.28
8.43
8.26
8.43
22,773,665
8.39
0
31/05/2019
8.39
8.43
8.29
8.31
23,786,529
8.33
0
30/05/2019
8.39
8.50
8.38
8.42
9,677,326
8.43
0
29/05/2019
8.42
8.45
8.37
8.44
13,182,008
8.43
0
28/05/2019
8.52
8.55
8.46
8.48
40,712,169
8.48
0
27/05/2019
8.46
8.56
8.44
8.50
9,542,794
8.50
0
24/05/2019
8.28
8.45
8.26
8.45
15,637,958
8.41
0
23/05/2019
8.25
8.32
8.23
8.26
22,310,468
8.27
0
22/05/2019
8.17
8.31
8.13
8.30
9,540,349
8.30
0
21/05/2019
8.16
8.19
8.09
8.16
14,082,024
8.15
0
20/05/2019
8.20
8.23
8.12
8.17
17,747,821
8.17
0
17/05/2019
8.20
8.23
8.15
8.18
14,415,021
8.19
0
16/05/2019
8.16
8.22
8.12
8.21
13,692,814
8.20
0
15/05/2019
8.10
8.19
8.06
8.19
14,570,619
8.15
0
14/05/2019
8.10
8.11
8.02
8.11
10,926,842
8.09
0
13/05/2019
8.02
8.08
7.97
8.06
13,087,753
8.05
0
10/05/2019
7.90
8.02
7.89
7.99
13,188,139
7.97
0
09/05/2019
7.89
7.95
7.88
7.88
12,099,226
7.90
0
08/05/2019
8.01
8.03
7.89
7.91
12,462,673
7.93
0
07/05/2019
8.01
8.15
7.97
8.02
13,573,801
8.04
0
06/05/2019
7.86
8.01
7.85
8.01
8,531,245
7.97
0
03/05/2019
7.93
8.01
7.92
7.98
8,100,534
7.97
0
02/05/2019
8.07
8.07
7.95
7.95
17,407,043
7.97
0
30/04/2019
7.96
8.10
7.91
8.10
14,909,010
8.06
0
29/04/2019
7.98
8.00
7.89
7.93
11,645,155
7.93
0
26/04/2019
8.15
8.20
7.99
8.04
21,922,145
8.06
0
25/04/2019
7.90
8.15
7.90
8.15
18,730,675
8.07
0
24/04/2019
7.81
7.82
7.76
7.81
16,676,568
7.80
0
23/04/2019
7.78
7.84
7.76
7.84
14,309,266
7.82
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
18 July 2019 06:33:08
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB2 - 2019-07-18 07:33:08 - 2019-07-18 06:33:08 - 1000 - Website: OKAY