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
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
18/04/2019
7.76
7.80
7.70
7.78
22,400,785
7.76
0
17/04/2019
7.71
7.77
7.60
7.76
12,813,675
7.72
0
16/04/2019
7.78
7.81
7.72
7.72
11,984,851
7.73
0
15/04/2019
7.78
7.81
7.74
7.79
10,947,586
7.78
0
12/04/2019
7.83
7.88
7.75
7.75
14,641,892
7.78
0
11/04/2019
7.93
7.94
7.84
7.85
26,579,030
7.86
0
10/04/2019
7.92
7.98
7.91
7.95
11,889,971
7.94
0
09/04/2019
7.90
7.97
7.89
7.91
11,358,480
7.92
0
08/04/2019
7.94
7.97
7.90
7.90
12,982,381
7.92
0
05/04/2019
7.97
7.97
7.90
7.94
15,494,007
7.94
0
04/04/2019
7.91
8.00
7.91
7.96
16,847,269
7.96
0
03/04/2019
7.85
7.91
7.77
7.91
14,098,173
7.88
0
02/04/2019
7.78
7.84
7.77
7.80
19,434,139
7.80
0
01/04/2019
7.85
7.87
7.76
7.77
24,193,279
7.78
0
29/03/2019
7.87
7.88
7.80
7.83
15,376,854
7.83
0
28/03/2019
7.87
7.91
7.85
7.85
14,639,087
7.87
0
27/03/2019
7.78
7.88
7.70
7.88
16,660,197
7.83
0
26/03/2019
7.77
7.80
7.74
7.77
33,864,966
7.77
0
25/03/2019
7.71
7.77
7.71
7.77
16,202,245
7.76
0
22/03/2019
7.81
7.82
7.71
7.73
19,887,490
7.74
0
21/03/2019
7.78
7.83
7.73
7.78
12,909,540
7.78
0
20/03/2019
7.72
7.78
7.72
7.77
16,917,284
7.76
0
19/03/2019
7.72
7.79
7.71
7.74
8,999,202
7.75
0
18/03/2019
7.70
7.72
7.65
7.72
12,613,918
7.70
0
15/03/2019
7.62
7.74
7.61
7.67
57,141,894
7.67
0
14/03/2019
7.60
7.63
7.57
7.60
44,251,482
7.59
0
13/03/2019
7.64
7.69
7.59
7.59
14,526,292
7.61
0
12/03/2019
7.59
7.67
7.55
7.63
19,150,149
7.63
0
11/03/2019
7.58
7.59
7.53
7.59
25,072,927
7.57
0
08/03/2019
7.57
7.68
7.55
7.55
16,781,189
7.58
0
07/03/2019
7.38
7.65
7.38
7.64
25,371,503
7.56
0
06/03/2019
7.36
7.39
7.32
7.38
14,548,404
7.37
0
05/03/2019
7.30
7.37
7.29
7.35
10,608,939
7.34
0
04/03/2019
7.32
7.33
7.28
7.31
8,684,536
7.30
0
01/03/2019
7.36
7.38
7.28
7.29
17,061,460
7.31
0
28/02/2019
7.34
7.36
7.30
7.35
16,826,911
7.34
0
27/02/2019
7.36
7.40
7.33
7.34
16,005,001
7.36
0
26/02/2019
7.35
7.35
7.27
7.33
16,723,586
7.32
0
25/02/2019
7.42
7.43
7.32
7.34
15,753,321
7.35
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.
 
23 May 2019 21:21:29
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190514.2 - EUROWEB7 - 2019-05-23 22:21:29 - 2019-05-23 21:21:29 - 1000 - Website: OKAY