Iberdrola

IBE
🏛️ spain →
16.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 9.92 10.07 9.90 10.02 9.6M
2021-12-29 9.94 9.94 9.84 9.90 5.6M
2021-12-28 9.66 9.93 9.62 9.90 7.5M
2021-12-27 9.68 9.77 9.63 9.65 5.1M
2021-12-23 9.56 9.70 9.54 9.70 6.9M
2021-12-22 9.53 9.57 9.45 9.57 5.6M
2021-12-21 9.42 9.56 9.36 9.53 26.6M
2021-12-20 9.21 9.39 9.14 9.37 36.0M
2021-12-17 9.54 9.57 9.30 9.38 24.6M
2021-12-16 9.50 9.59 9.44 9.50 10.8M
2021-12-15 9.37 9.46 9.37 9.41 7.1M
2021-12-14 9.50 9.51 9.38 9.38 10.7M
2021-12-13 9.34 9.45 9.31 9.43 23.5M
2021-12-10 9.44 9.50 9.34 9.37 9.0M
2021-12-09 9.65 9.66 9.47 9.49 9.8M
2021-12-08 9.67 9.74 9.60 9.63 10.6M
2021-12-07 9.60 9.70 9.57 9.68 10.0M
2021-12-06 9.39 9.59 9.36 9.59 11.5M
2021-12-03 9.34 9.40 9.25 9.33 29.5M
2021-12-02 9.49 9.55 9.27 9.27 20.3M
2021-12-01 9.52 9.70 9.50 9.68 13.4M
2021-11-30 9.52 9.66 9.32 9.53 58.6M
2021-11-29 9.57 9.68 9.52 9.54 10.4M
2021-11-26 9.61 9.80 9.53 9.57 19.9M
2021-11-25 9.70 9.91 9.70 9.88 11.6M
2021-11-24 9.67 9.80 9.65 9.70 10.4M
2021-11-23 9.60 9.68 9.49 9.66 22.2M
2021-11-22 9.65 9.72 9.53 9.65 9.6M
2021-11-19 9.81 9.81 9.65 9.71 15.5M
2021-11-18 9.81 9.82 9.70 9.78 8.5M
2021-11-17 9.83 9.83 9.75 9.81 6.6M
2021-11-16 9.77 9.84 9.74 9.81 6.6M
2021-11-15 9.68 9.81 9.61 9.81 7.4M
2021-11-12 9.65 9.72 9.62 9.69 7.0M
2021-11-11 9.77 9.81 9.70 9.74 17.0M
2021-11-10 9.67 9.81 9.65 9.78 6.6M
2021-11-09 9.72 9.76 9.63 9.72 9.5M
2021-11-08 9.90 9.94 9.73 9.75 8.4M
2021-11-05 9.81 9.94 9.78 9.89 10.6M
2021-11-04 9.69 9.84 9.62 9.82 10.1M
2021-11-03 9.91 9.92 9.71 9.76 14.1M
2021-11-02 9.92 9.94 9.85 9.91 18.8M
2021-11-01 9.78 9.93 9.78 9.91 14.4M
2021-10-29 9.85 9.86 9.76 9.83 16.2M
2021-10-28 9.71 9.89 9.61 9.86 28.0M
2021-10-27 9.53 9.71 9.50 9.67 15.3M
2021-10-26 9.32 9.55 9.31 9.51 14.9M
2021-10-25 9.37 9.40 9.26 9.29 8.1M
2021-10-22 9.32 9.45 9.29 9.35 13.8M
2021-10-21 9.37 9.46 9.36 9.38 16.5M
2021-10-20 9.18 9.49 9.18 9.46 19.1M
2021-10-19 9.14 9.33 9.12 9.28 11.8M
2021-10-18 9.09 9.14 8.94 9.04 8.1M
2021-10-15 9.26 9.29 9.05 9.09 20.4M
2021-10-14 9.16 9.40 9.09 9.23 20.0M
2021-10-13 8.97 9.17 8.87 9.12 17.0M
2021-10-12 8.86 9.02 8.80 9.01 10.9M
2021-10-11 9.11 9.12 8.89 8.93 10.1M
2021-10-08 9.29 9.29 8.93 9.08 21.0M
2021-10-07 8.95 9.09 8.81 9.06 27.3M
2021-10-06 8.46 8.52 8.32 8.47 12.4M
2021-10-05 8.36 8.48 8.29 8.46 12.8M
2021-10-04 8.42 8.47 8.31 8.31 11.9M
2021-10-01 8.30 8.45 8.26 8.40 12.1M
2021-09-30 8.64 8.66 8.36 8.36 15.7M
2021-09-29 8.67 8.74 8.56 8.60 15.7M
2021-09-28 8.85 8.86 8.64 8.64 15.5M
2021-09-27 8.92 8.92 8.84 8.85 9.0M
2021-09-24 8.92 8.95 8.82 8.87 9.4M
2021-09-23 8.97 9.06 8.94 8.95 10.5M
2021-09-22 8.92 9.05 8.89 8.90 15.5M
2021-09-21 8.99 9.10 8.95 8.98 15.1M
2021-09-20 8.93 8.98 8.79 8.91 22.6M
2021-09-17 9.07 9.17 9.00 9.00 28.1M
2021-09-16 9.14 9.15 8.83 9.02 29.7M
2021-09-15 9.63 9.67 9.13 9.14 26.9M
2021-09-14 9.70 9.81 9.66 9.70 18.8M
2021-09-13 9.73 9.90 9.71 9.87 9.8M
2021-09-10 9.89 9.90 9.65 9.69 15.1M
2021-09-09 9.87 9.93 9.81 9.89 10.9M
2021-09-08 9.93 9.98 9.77 9.96 12.9M
2021-09-07 10.01 10.01 9.90 9.99 11.1M
2021-09-06 10.10 10.14 10.01 10.02 6.5M
2021-09-03 10.21 10.27 10.06 10.16 11.2M
2021-09-02 10.15 10.26 10.15 10.22 8.6M
2021-09-01 10.12 10.29 10.12 10.19 8.9M
2021-08-31 10.04 10.20 10.03 10.10 12.3M
2021-08-30 10.05 10.07 10.01 10.06 5.5M
2021-08-27 10.06 10.09 10.01 10.06 6.0M
2021-08-26 10.10 10.13 10.01 10.08 11.5M
2021-08-25 10.17 10.22 10.11 10.13 8.9M
2021-08-24 10.22 10.26 10.07 10.18 9.2M
2021-08-23 10.41 10.46 10.21 10.27 8.6M
2021-08-20 10.31 10.42 10.26 10.35 15.3M
2021-08-19 9.97 10.31 9.96 10.25 14.0M
2021-08-18 9.88 10.08 9.87 10.06 12.2M
2021-08-17 9.81 9.90 9.76 9.88 6.6M
2021-08-16 9.71 9.83 9.69 9.82 5.8M
2021-08-13 9.73 9.77 9.68 9.77 12.5M
2021-08-12 9.80 9.84 9.74 9.75 5.7M
2021-08-11 9.79 9.82 9.76 9.81 6.3M
2021-08-10 9.80 9.84 9.76 9.78 5.5M
2021-08-09 9.76 9.84 9.76 9.80 4.4M
2021-08-06 9.81 9.81 9.76 9.78 5.4M
2021-08-05 9.87 9.93 9.75 9.80 6.2M
2021-08-04 9.90 9.91 9.80 9.84 9.4M
2021-08-03 9.79 9.91 9.78 9.88 8.8M
2021-08-02 9.79 9.84 9.74 9.79 4.9M
2021-07-30 9.86 9.92 9.78 9.78 12.9M
2021-07-29 9.93 10.00 9.90 9.95 8.2M
2021-07-28 9.88 9.94 9.82 9.91 5.5M
2021-07-27 9.91 10.00 9.78 9.85 8.0M
2021-07-26 9.98 10.01 9.92 9.96 6.8M
2021-07-23 10.00 10.10 9.89 10.03 8.5M
2021-07-22 9.88 9.98 9.83 9.97 7.7M
2021-07-21 9.72 9.87 9.72 9.82 16.5M
2021-07-20 9.75 9.89 9.73 9.76 9.1M
2021-07-19 9.87 9.89 9.71 9.75 12.2M
2021-07-16 9.89 9.95 9.82 9.91 9.9M
2021-07-15 9.86 9.99 9.82 9.84 7.8M
2021-07-14 9.92 9.93 9.84 9.91 12.4M
2021-07-13 10.01 10.03 9.93 10.00 11.7M
2021-07-12 9.89 10.07 9.89 10.02 11.9M
2021-07-09 9.81 9.91 9.79 9.89 12.6M
2021-07-08 9.97 10.02 9.79 9.82 16.9M
2021-07-07 9.98 10.13 9.93 10.07 11.7M
2021-07-06 9.79 10.03 9.78 9.97 9.5M
2021-07-05 9.89 9.92 9.81 9.84 6.9M
2021-07-02 9.79 9.90 9.76 9.88 10.1M
2021-07-01 9.73 9.86 9.71 9.77 11.1M
2021-06-30 9.82 9.83 9.65 9.70 19.6M
2021-06-29 9.74 9.88 9.73 9.86 11.7M
2021-06-28 9.63 9.78 9.63 9.76 8.7M
2021-06-25 9.87 9.88 9.62 9.77 17.1M
2021-06-24 9.88 9.95 9.82 9.87 19.1M
2021-06-23 10.17 10.20 9.83 9.83 12.0M
2021-06-22 10.17 10.24 10.11 10.20 8.0M
2021-06-21 10.07 10.25 10.04 10.23 7.8M
2021-06-18 10.19 10.27 10.03 10.12 27.4M
2021-06-17 10.22 10.25 10.06 10.20 15.2M
2021-06-16 10.21 10.40 10.21 10.33 13.7M
2021-06-15 10.25 10.26 10.15 10.21 5.2M
2021-06-14 10.11 10.23 10.11 10.20 17.6M
2021-06-11 9.99 10.11 9.97 10.09 8.5M
2021-06-10 10.12 10.15 9.93 9.94 19.3M
2021-06-09 10.08 10.15 10.04 10.06 12.0M
2021-06-08 10.06 10.14 10.05 10.09 8.5M
2021-06-07 10.00 10.06 9.98 10.04 22.8M
2021-06-04 10.06 10.12 9.98 10.01 11.3M
2021-06-03 10.17 10.18 10.04 10.06 11.5M
2021-06-02 10.25 10.26 10.10 10.16 12.3M
2021-06-01 10.37 10.45 10.26 10.30 11.3M
2021-05-31 10.55 10.58 10.37 10.37 18.3M
2021-05-28 10.66 10.72 10.61 10.66 7.2M
2021-05-27 10.75 10.75 10.64 10.65 42.3M
2021-05-26 10.86 10.88 10.72 10.76 5.5M
2021-05-25 10.80 10.87 10.78 10.83 19.8M
2021-05-24 10.87 10.90 10.78 10.81 16.9M
2021-05-21 10.82 10.91 10.81 10.89 10.9M
2021-05-20 10.64 10.82 10.61 10.82 9.3M
2021-05-19 10.65 10.72 10.55 10.63 8.7M
2021-05-18 10.72 10.78 10.62 10.67 8.5M
2021-05-17 10.65 10.79 10.55 10.68 8.9M
2021-05-14 10.61 10.69 10.56 10.64 9.0M
2021-05-13 10.45 10.58 10.27 10.54 8.4M
2021-05-12 10.48 10.64 10.47 10.50 14.7M
2021-05-11 10.75 10.82 10.48 10.55 14.9M
2021-05-10 10.87 10.90 10.78 10.82 6.2M
2021-05-07 10.75 10.91 10.69 10.87 7.6M
2021-05-06 10.81 10.84 10.64 10.70 11.7M
2021-05-05 10.54 10.72 10.54 10.72 10.3M
2021-05-04 10.76 10.78 10.54 10.54 12.0M
2021-05-03 10.61 10.76 10.60 10.74 4.2M
2021-04-30 10.71 10.75 10.60 10.60 15.5M
2021-04-29 10.73 10.80 10.68 10.71 6.4M
2021-04-28 10.81 10.83 10.68 10.72 17.1M
2021-04-27 10.92 10.93 10.78 10.81 12.3M
2021-04-26 10.99 11.03 10.88 10.90 6.4M
2021-04-23 10.95 11.07 10.94 11.03 8.4M
2021-04-22 10.85 11.05 10.83 11.01 16.5M
2021-04-21 10.80 10.89 10.70 10.78 7.5M
2021-04-20 10.94 10.97 10.74 10.78 11.7M
2021-04-19 10.90 10.99 10.90 10.95 10.1M
2021-04-16 10.86 11.02 10.76 10.93 36.9M
2021-04-15 10.78 10.88 10.72 10.87 14.7M
2021-04-14 10.82 10.82 10.69 10.74 9.3M
2021-04-13 10.80 10.86 10.66 10.80 11.9M
2021-04-12 10.82 10.90 10.76 10.78 9.9M
2021-04-09 10.92 10.93 10.81 10.86 11.0M
2021-04-08 10.63 10.88 10.60 10.88 14.2M
2021-04-07 10.70 10.70 10.59 10.61 10.1M
2021-04-06 10.60 10.69 10.53 10.65 21.2M
2021-04-01 10.37 10.41 10.25 10.41 11.9M
2021-03-31 10.29 10.37 10.25 10.36 23.0M
2021-03-30 10.37 10.38 10.21 10.28 8.2M
2021-03-29 10.37 10.43 10.30 10.41 10.4M
2021-03-26 10.36 10.39 10.25 10.35 10.2M
2021-03-25 10.31 10.40 10.28 10.36 7.4M
2021-03-24 10.35 10.36 10.18 10.30 10.4M
2021-03-23 10.15 10.44 10.12 10.37 16.1M
2021-03-22 10.21 10.22 10.11 10.18 8.7M
2021-03-19 10.15 10.28 10.11 10.28 31.7M
2021-03-18 10.04 10.16 9.97 10.06 17.4M
2021-03-17 10.29 10.32 10.07 10.07 9.7M
2021-03-16 10.19 10.29 10.12 10.29 9.6M
2021-03-15 10.18 10.21 10.06 10.15 22.7M
2021-03-12 10.22 10.23 10.10 10.14 7.6M
2021-03-11 10.14 10.28 10.11 10.26 14.3M
2021-03-10 10.10 10.13 9.98 10.12 13.9M
2021-03-09 9.86 10.16 9.82 10.09 20.2M
2021-03-08 9.59 9.83 9.48 9.81 13.3M
2021-03-05 9.68 9.71 9.55 9.61 12.7M
2021-03-04 9.47 9.80 9.46 9.72 14.9M
2021-03-03 9.80 9.81 9.44 9.44 20.9M
2021-03-02 9.81 9.92 9.77 9.78 14.8M
2021-03-01 9.90 9.97 9.71 9.81 13.5M
2021-02-26 9.73 9.94 9.62 9.83 22.2M
2021-02-25 9.85 9.85 9.58 9.71 26.2M
2021-02-24 9.68 9.91 9.65 9.80 14.5M
2021-02-23 9.71 9.71 9.51 9.67 12.5M
2021-02-22 9.90 9.90 9.68 9.71 14.3M
2021-02-19 9.96 10.02 9.85 9.91 14.2M
2021-02-18 10.10 10.14 9.98 9.98 13.3M
2021-02-17 9.98 10.10 9.91 10.09 12.0M
2021-02-16 10.15 10.20 9.99 9.99 9.9M
2021-02-15 10.20 10.23 10.10 10.14 10.0M
2021-02-12 10.17 10.24 10.10 10.19 7.8M
2021-02-11 10.24 10.30 10.12 10.16 7.1M
2021-02-10 10.32 10.38 10.12 10.16 13.5M
2021-02-09 10.41 10.44 10.19 10.26 18.6M
2021-02-08 10.55 10.66 10.42 10.42 10.4M
2021-02-05 10.67 10.71 10.54 10.61 9.7M
2021-02-04 10.68 10.72 10.60 10.67 7.3M
2021-02-03 10.64 10.84 10.64 10.73 10.7M
2021-02-02 10.65 10.73 10.58 10.62 13.8M
2021-02-01 10.47 10.67 10.47 10.63 7.9M
2021-01-29 10.65 10.73 10.55 10.55 17.0M
2021-01-28 10.64 10.82 10.48 10.78 15.9M
2021-01-27 10.95 10.95 10.61 10.71 18.8M
2021-01-26 11.01 11.10 10.89 10.95 10.3M
2021-01-25 11.03 11.05 10.81 11.02 10.7M
2021-01-22 11.01 11.05 10.93 11.00 11.1M
2021-01-21 11.13 11.20 11.03 11.03 11.3M
2021-01-20 11.14 11.16 10.99 11.06 23.7M
2021-01-19 11.24 11.27 11.13 11.15 9.9M
2021-01-18 11.20 11.24 11.13 11.21 7.9M
2021-01-15 11.27 11.33 11.22 11.24 20.1M
2021-01-14 11.43 11.43 11.26 11.32 12.4M
2021-01-13 11.27 11.50 11.21 11.42 13.3M
2021-01-12 11.54 11.57 11.31 11.31 15.6M
2021-01-11 11.53 11.60 11.41 11.58 11.1M
2021-01-08 11.52 11.73 11.48 11.67 12.1M
2021-01-07 11.50 11.58 11.40 11.46 19.2M
2021-01-06 11.05 11.42 10.99 11.41 17.3M
2021-01-05 11.06 11.11 10.92 10.94 22.1M
2021-01-04 11.01 11.15 11.00 11.11 14.4M