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
20/09/2019
9.36
9.45
9.27
9.27
63,687,471
9.31
0
19/09/2019
9.33
9.35
9.27
9.33
9,551,827
9.33
0
18/09/2019
9.29
9.34
9.22
9.32
16,067,419
9.31
0
17/09/2019
9.18
9.30
9.16
9.27
22,955,101
9.26
0
16/09/2019
9.20
9.30
9.16
9.16
19,200,497
9.18
0
13/09/2019
9.31
9.31
9.21
9.21
13,611,286
9.22
0
12/09/2019
9.23
9.44
9.18
9.31
20,051,680
9.31
0
11/09/2019
9.23
9.25
9.06
9.19
22,038,976
9.17
0
10/09/2019
9.19
9.21
9.08
9.20
22,205,363
9.18
0
09/09/2019
9.39
9.41
9.17
9.23
17,306,672
9.25
0
06/09/2019
9.42
9.45
9.32
9.43
15,107,663
9.40
0
05/09/2019
9.51
9.52
9.40
9.44
12,033,830
9.44
0
04/09/2019
9.55
9.57
9.44
9.50
13,359,387
9.51
0
03/09/2019
9.41
9.53
9.41
9.53
11,560,974
9.50
0
02/09/2019
9.35
9.47
9.34
9.44
7,698,053
9.44
0
30/08/2019
9.38
9.44
9.35
9.35
10,565,149
9.37
0
29/08/2019
9.29
9.41
9.29
9.36
9,610,256
9.36
0
28/08/2019
9.29
9.33
9.25
9.32
16,942,548
9.30
0
27/08/2019
9.25
9.31
9.22
9.30
16,128,920
9.29
0
26/08/2019
9.21
9.30
9.18
9.26
5,654,883
9.26
0
23/08/2019
9.34
9.35
9.24
9.26
15,862,999
9.28
0
22/08/2019
9.34
9.40
9.28
9.31
10,475,913
9.32
0
21/08/2019
9.30
9.36
9.29
9.34
15,017,228
9.33
0
20/08/2019
9.27
9.34
9.27
9.29
13,426,522
9.29
0
19/08/2019
9.30
9.36
9.25
9.30
10,995,261
9.30
0
16/08/2019
9.12
9.32
9.12
9.25
20,751,845
9.25
0
15/08/2019
8.95
9.13
8.94
9.13
19,092,206
9.07
0
14/08/2019
8.93
8.99
8.85
8.93
21,972,950
8.92
0
13/08/2019
8.87
9.02
8.86
8.93
13,663,685
8.94
0
12/08/2019
8.84
8.91
8.80
8.89
8,212,584
8.88
0
09/08/2019
8.76
8.84
8.73
8.82
20,740,809
8.81
0
08/08/2019
8.85
8.88
8.76
8.80
11,220,525
8.81
0
07/08/2019
8.73
8.85
8.72
8.79
17,020,266
8.79
0
06/08/2019
8.64
8.75
8.62
8.70
14,125,224
8.70
0
05/08/2019
8.67
8.74
8.63
8.64
12,906,333
8.67
0
02/08/2019
8.57
8.73
8.55
8.66
18,420,110
8.66
0
01/08/2019
8.52
8.64
8.51
8.62
9,579,637
8.60
0
31/07/2019
8.52
8.58
8.42
8.57
18,108,070
8.55
0
30/07/2019
8.65
8.66
8.50
8.52
13,843,522
8.54
0
29/07/2019
8.57
8.66
8.57
8.64
8,558,786
8.63
0
26/07/2019
8.66
8.68
8.58
8.59
8,605,532
8.60
0
25/07/2019
8.64
8.75
8.57
8.64
13,009,181
8.65
0
24/07/2019
8.65
8.68
8.59
8.64
13,818,243
8.64
0
23/07/2019
8.54
8.59
8.48
8.56
9,607,007
8.55
0
22/07/2019
8.51
8.55
8.46
8.52
13,675,237
8.51
0
19/07/2019
8.64
8.67
8.51
8.51
11,973,090
8.55
0
18/07/2019
8.54
8.65
8.53
8.61
15,152,481
8.61
0
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

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.
 
22 September 2019 20:21:34
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB7 - 2019-09-22 21:21:34 - 2019-09-22 20:21:34 - 1000 - Website: OKAY