Canada markets open in 12 minutes

Iberdrola, S.A. (IBE.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
11.74+0.03 (+0.30%)
As of 03:03PM CEST. Market open.
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202411.7011.8011.6411.7411.741,485,406
Jul 22, 202411.8511.9111.7011.7011.7010,456,365
Jul 19, 202411.8211.8511.7311.7511.7535,481,181
Jul 18, 202411.9011.9611.8511.8611.866,816,447
Jul 17, 202411.7311.8811.7011.8511.8513,682,843
Jul 16, 202411.7911.8611.7011.7711.777,939,656
Jul 15, 202412.0312.0311.8211.8311.8310,000,503
Jul 12, 202412.0212.0611.9612.0512.059,175,403
Jul 11, 202411.8512.0611.7812.0212.0217,685,847
Jul 10, 202411.7311.8211.7011.8211.829,601,250
Jul 09, 202411.8111.8611.7111.7411.7410,662,881
Jul 08, 202411.8511.8711.7511.8411.8412,774,010
Jul 05, 202411.8511.9111.7711.8811.8810,378,824
Jul 04, 202411.9512.0111.7811.8411.8410,577,109
Jul 04, 20240.351 Dividend
Jul 03, 202412.2512.3412.2212.2811.9314,710,905
Jul 02, 202412.2612.3012.1812.1911.847,351,125
Jul 01, 202412.2012.4112.2012.3211.9711,241,084
Jun 28, 202412.1112.2312.0712.1111.7712,184,404
Jun 27, 202412.3112.3512.1112.1511.8012,599,151
Jun 26, 202412.4812.5212.2212.3011.9418,048,805
Jun 25, 202412.3512.5112.3312.4512.0918,690,584
Jun 24, 202412.1912.3212.1512.3211.9716,228,778
Jun 21, 202412.1912.2512.1312.1811.8324,918,718
Jun 20, 202412.0012.1911.9812.1511.8112,347,942
Jun 19, 202412.0912.1311.9711.9911.6512,009,960
Jun 18, 202411.9512.1411.9412.0911.7410,453,673
Jun 17, 202412.1812.2011.9011.9611.6210,067,860
Jun 14, 202412.2412.2612.0212.1311.7810,859,579
Jun 13, 202412.1612.2412.0712.1911.849,982,018
Jun 12, 202412.1512.3012.0912.2011.857,151,879
Jun 11, 202412.1912.2711.9712.0711.7318,052,465
Jun 10, 202412.1212.1812.0512.1611.827,419,692
Jun 07, 202412.3012.3512.1112.1811.8313,622,476
Jun 06, 202412.4012.4412.2612.3311.988,202,088
Jun 05, 202412.3512.4412.3312.3912.048,092,854
Jun 04, 202412.2012.4412.1812.3111.9613,944,071
Jun 03, 202412.2512.2612.1012.2511.907,684,108
May 31, 202412.0512.1011.9112.1011.7551,401,917
May 30, 202411.9012.0911.9012.0811.738,265,088
May 29, 202412.0612.1111.9111.9311.5810,072,938
May 28, 202412.2312.2412.1112.1511.806,902,548
May 27, 202412.0112.2011.9812.2011.854,429,664
May 24, 202412.0012.0511.9312.0211.686,776,040
May 23, 202412.2412.2612.0512.1111.7710,991,241
May 22, 202412.2412.3012.1912.2811.935,228,585
May 21, 202412.2812.3312.1912.3111.965,787,360
May 20, 202412.3012.3712.2712.2811.934,767,231
May 17, 202412.3412.3512.2212.3111.969,975,736
May 16, 202412.3512.4312.3012.3612.018,418,160
May 15, 202412.1912.4112.1612.3512.0014,876,566
May 14, 202412.1912.2312.0712.1911.8510,994,003
May 13, 202412.1912.2212.0712.1511.819,471,247
May 10, 202411.9912.2411.9812.2111.8612,514,114
May 09, 202411.9512.0111.8612.0011.666,352,856
May 08, 202411.9012.0011.8511.9711.638,630,480
May 07, 202411.7211.9011.6611.9011.5610,155,209
May 06, 202411.6111.7011.5811.6511.325,464,056
May 03, 202411.6211.6911.5111.5711.2422,252,240
May 02, 202411.5011.6711.5011.5711.249,464,511
Apr 30, 202411.6811.7011.4411.5111.1825,476,196
Apr 29, 202411.6411.7411.6411.6511.327,522,153
Apr 26, 202411.5211.6611.5211.6111.286,730,718
Apr 25, 202411.5811.5911.3211.4611.1313,720,999
Apr 24, 202411.6511.6611.4011.5311.2014,836,731
Apr 23, 202411.4211.5711.4211.5411.218,681,730
Apr 22, 202411.4611.4811.2911.4511.127,766,231
Apr 19, 202411.3311.4111.2311.3411.0247,019,115
Apr 18, 202411.3211.4311.3011.3010.9711,628,229
Apr 17, 202411.1611.3511.1311.2110.8919,753,646
Apr 16, 202411.2011.3511.1011.1310.819,940,105
Apr 15, 202411.2811.3511.2211.2610.948,589,375
Apr 12, 202411.2011.3411.1711.2510.939,700,039
Apr 11, 202411.0111.2310.9911.1310.819,493,482
Apr 10, 202411.2211.2410.8911.0110.709,610,434
Apr 09, 202411.1511.2211.0711.1310.817,782,836
Apr 08, 202411.2311.2811.1611.1910.875,552,935
Apr 05, 202411.3611.4411.2311.2510.9311,100,976
Apr 04, 202411.4311.5111.4111.4311.1014,329,483
Apr 03, 202411.4311.4611.3411.4111.087,123,155
Apr 02, 202411.4411.5211.3811.4411.1110,154,007
Mar 28, 202411.6311.6411.4711.4911.1715,825,378
Mar 27, 202411.4611.6411.3811.6111.2811,590,506
Mar 26, 202411.3811.4711.3311.4411.1118,423,211
Mar 25, 202411.3011.4111.2611.3811.058,302,431
Mar 22, 202411.1811.3211.1411.2910.978,280,649
Mar 21, 202411.0911.3111.0611.1310.8113,983,659
Mar 20, 202410.9811.1110.9811.0710.767,876,003
Mar 19, 202410.9511.0110.8910.9910.687,058,499
Mar 18, 202410.9611.0610.9210.9810.679,119,077
Mar 15, 202410.8811.0610.8810.9810.6736,429,658
Mar 14, 202410.9511.0410.7710.8310.529,646,791
Mar 13, 202410.9411.0610.9310.9610.6533,352,970
Mar 12, 202411.0711.1010.8510.8510.5415,998,666
Mar 11, 202411.0111.1010.9511.0510.736,814,176
Mar 08, 202410.9911.1010.9710.9810.678,103,111
Mar 07, 202410.8011.1510.8011.1010.7814,304,166
Mar 06, 202410.7310.9510.7310.8110.5111,586,567
Mar 05, 202410.6010.7610.5110.7610.4511,909,190
Mar 04, 202410.5910.6310.4710.5810.285,505,072
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...