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
2022-12-30 10.82 10.83 10.75 10.75 11.7M
2022-12-29 10.78 10.88 10.72 10.83 8.9M
2022-12-28 10.76 10.85 10.73 10.75 7.9M
2022-12-27 10.96 11.00 10.90 10.90 7.9M
2022-12-23 10.96 10.96 10.82 10.88 6.0M
2022-12-22 10.96 10.99 10.89 10.93 35.3M
2022-12-21 10.87 11.00 10.85 10.93 11.2M
2022-12-20 10.72 10.91 10.66 10.81 54.4M
2022-12-19 10.71 10.87 10.71 10.78 12.7M
2022-12-16 10.87 10.93 10.66 10.72 29.6M
2022-12-15 11.04 11.08 10.89 10.90 18.3M
2022-12-14 10.99 11.08 10.94 11.06 15.0M
2022-12-13 10.99 11.16 10.84 11.00 23.6M
2022-12-12 10.98 11.04 10.95 11.00 9.6M
2022-12-09 10.96 11.04 10.92 11.00 8.5M
2022-12-08 10.97 10.97 10.82 10.91 7.6M
2022-12-07 10.88 10.98 10.86 10.92 8.6M
2022-12-06 10.89 10.99 10.86 10.91 7.9M
2022-12-05 10.81 10.92 10.80 10.90 5.8M
2022-12-02 10.95 10.95 10.78 10.85 9.5M
2022-12-01 10.80 10.99 10.80 10.92 10.8M
2022-11-30 10.73 10.78 10.65 10.78 24.5M
2022-11-29 10.78 10.78 10.54 10.66 22.6M
2022-11-28 10.82 10.88 10.72 10.76 8.8M
2022-11-25 10.79 10.86 10.75 10.82 9.3M
2022-11-24 10.81 10.86 10.77 10.79 10.1M
2022-11-23 10.77 10.82 10.64 10.76 7.1M
2022-11-22 10.65 10.85 10.65 10.77 8.6M
2022-11-21 10.58 10.73 10.58 10.63 5.5M
2022-11-18 10.60 10.63 10.51 10.59 13.7M
2022-11-17 10.46 10.52 10.37 10.49 10.8M
2022-11-16 10.39 10.52 10.34 10.49 8.7M
2022-11-15 10.54 10.59 10.46 10.48 7.4M
2022-11-14 10.39 10.58 10.34 10.50 7.9M
2022-11-11 10.57 10.59 10.27 10.35 13.3M
2022-11-10 10.27 10.65 10.24 10.52 13.7M
2022-11-09 10.10 10.35 10.05 10.27 11.2M
2022-11-08 9.95 10.12 9.91 10.06 13.2M
2022-11-07 9.97 10.09 9.93 10.00 10.1M
2022-11-04 10.10 10.14 9.88 10.01 17.7M
2022-11-03 10.14 10.15 9.99 10.13 11.4M
2022-11-02 10.25 10.25 10.11 10.23 12.3M
2022-11-01 10.30 10.41 10.24 10.27 7.4M
2022-10-31 10.24 10.28 10.13 10.28 11.5M
2022-10-28 10.12 10.27 10.05 10.24 10.8M
2022-10-27 10.09 10.26 9.92 10.19 11.9M
2022-10-26 9.95 10.14 9.87 10.14 17.4M
2022-10-25 9.73 9.93 9.70 9.86 22.0M
2022-10-24 9.62 9.79 9.56 9.68 11.5M
2022-10-21 9.52 9.56 9.38 9.53 78.7M
2022-10-20 9.60 9.65 9.46 9.55 10.8M
2022-10-19 9.68 9.69 9.46 9.55 9.4M
2022-10-18 9.62 9.83 9.62 9.64 11.3M
2022-10-17 9.51 9.72 9.51 9.66 16.2M
2022-10-14 9.39 9.53 9.31 9.37 14.6M
2022-10-13 9.17 9.32 9.09 9.22 13.4M
2022-10-12 9.31 9.36 9.20 9.21 11.4M
2022-10-11 9.43 9.47 9.28 9.35 8.9M
2022-10-10 9.50 9.53 9.39 9.48 7.7M
2022-10-07 9.60 9.72 9.55 9.57 7.2M
2022-10-06 9.75 9.86 9.59 9.68 9.6M
2022-10-05 9.82 9.87 9.68 9.78 5.8M
2022-10-04 9.80 9.94 9.75 9.86 9.1M
2022-10-03 9.59 9.81 9.53 9.72 7.6M
2022-09-30 9.62 9.71 9.51 9.58 14.3M
2022-09-29 9.71 9.75 9.53 9.63 10.7M
2022-09-28 9.69 9.87 9.59 9.81 13.4M
2022-09-27 10.02 10.04 9.77 9.79 12.0M
2022-09-26 10.10 10.20 9.92 10.00 9.7M
2022-09-23 10.38 10.39 10.07 10.19 11.1M
2022-09-22 10.41 10.47 10.31 10.36 8.6M
2022-09-21 10.34 10.52 10.27 10.50 8.9M
2022-09-20 10.60 10.71 10.36 10.37 15.1M
2022-09-19 10.49 10.61 10.42 10.52 7.3M
2022-09-16 10.39 10.61 10.39 10.57 25.4M
2022-09-15 10.47 10.62 10.40 10.53 15.8M
2022-09-14 10.76 10.79 10.60 10.61 15.2M
2022-09-13 10.90 10.99 10.76 10.82 9.5M
2022-09-12 10.73 10.81 10.69 10.81 9.4M
2022-09-09 10.69 10.81 10.67 10.71 9.1M
2022-09-08 10.76 10.82 10.60 10.76 7.9M
2022-09-07 10.44 10.91 10.41 10.69 12.6M
2022-09-06 10.63 10.69 10.44 10.47 9.0M
2022-09-05 10.42 10.64 10.36 10.61 5.9M
2022-09-02 10.48 10.59 10.38 10.56 7.3M
2022-09-01 10.36 10.59 10.32 10.51 10.2M
2022-08-31 10.66 10.67 10.35 10.39 18.1M
2022-08-30 10.77 10.85 10.65 10.65 8.5M
2022-08-29 10.77 10.85 10.67 10.78 11.1M
2022-08-26 11.06 11.15 10.87 10.93 9.5M
2022-08-25 10.93 11.09 10.92 11.01 8.5M
2022-08-24 10.88 11.01 10.86 10.92 9.7M
2022-08-23 10.95 10.98 10.84 10.87 6.6M
2022-08-22 10.91 10.99 10.87 10.98 6.7M
2022-08-19 10.87 10.97 10.87 10.94 9.6M
2022-08-18 11.05 11.07 10.82 10.91 10.7M
2022-08-17 10.92 11.00 10.92 10.95 6.5M
2022-08-16 10.88 11.02 10.87 10.95 9.2M
2022-08-15 10.77 10.88 10.77 10.85 5.0M
2022-08-12 10.74 10.88 10.70 10.74 7.2M
2022-08-11 10.76 10.86 10.71 10.76 11.2M
2022-08-10 10.76 10.87 10.70 10.73 10.2M
2022-08-09 10.63 10.79 10.60 10.74 13.4M
2022-08-08 10.54 10.66 10.51 10.63 8.1M
2022-08-05 10.46 10.54 10.39 10.48 7.9M
2022-08-04 10.39 10.58 10.38 10.49 12.3M
2022-08-03 10.45 10.57 10.41 10.41 8.7M
2022-08-02 10.37 10.48 10.33 10.45 9.3M
2022-08-01 10.43 10.55 10.38 10.42 6.2M
2022-07-29 10.35 10.55 10.35 10.43 13.2M
2022-07-28 10.33 10.45 10.04 10.35 13.4M
2022-07-27 10.21 10.34 10.06 10.26 14.3M
2022-07-26 9.96 10.09 9.94 10.08 7.4M
2022-07-25 9.97 10.10 9.88 9.98 5.5M
2022-07-22 9.78 10.01 9.77 9.99 9.3M
2022-07-21 9.73 9.88 9.68 9.80 8.1M
2022-07-20 9.83 9.85 9.73 9.78 8.8M
2022-07-19 9.73 9.90 9.67 9.84 7.0M
2022-07-18 9.81 9.94 9.73 9.79 9.4M
2022-07-15 9.75 9.85 9.69 9.81 10.8M
2022-07-14 9.87 9.88 9.60 9.72 9.2M
2022-07-13 9.99 10.04 9.80 9.89 29.1M
2022-07-12 10.19 10.23 10.07 10.13 13.3M
2022-07-11 9.90 10.17 9.87 10.15 21.5M
2022-07-08 10.10 10.11 9.91 9.91 10.2M
2022-07-07 10.00 10.10 9.94 10.07 12.1M
2022-07-06 9.94 10.08 9.85 9.99 11.3M
2022-07-05 10.03 10.08 9.83 9.85 8.7M
2022-07-04 10.10 10.16 9.99 9.99 5.8M
2022-07-01 9.63 10.06 9.60 10.06 10.5M
2022-06-30 9.65 9.73 9.53 9.63 15.0M
2022-06-29 9.82 9.94 9.74 9.80 9.9M
2022-06-28 9.71 9.91 9.66 9.90 9.0M
2022-06-27 9.79 9.81 9.49 9.65 8.9M
2022-06-24 9.67 9.91 9.63 9.78 35.5M
2022-06-23 9.12 9.60 9.05 9.55 14.4M
2022-06-22 9.40 9.40 9.17 9.20 12.8M
2022-06-21 9.73 9.77 9.40 9.48 12.4M
2022-06-20 9.66 9.78 9.57 9.74 6.1M
2022-06-17 9.64 9.75 9.51 9.59 32.7M
2022-06-16 9.72 9.76 9.52 9.61 11.1M
2022-06-15 9.75 9.83 9.60 9.71 13.3M
2022-06-14 9.82 9.91 9.60 9.61 10.6M
2022-06-13 9.92 9.98 9.75 9.83 12.6M
2022-06-10 10.20 10.25 9.95 10.03 36.2M
2022-06-09 10.40 10.46 10.22 10.30 10.5M
2022-06-08 10.53 10.60 10.37 10.45 9.8M
2022-06-07 10.55 10.66 10.52 10.54 39.2M
2022-06-06 10.60 10.67 10.47 10.61 23.9M
2022-06-03 10.60 10.64 10.40 10.52 6.5M
2022-06-02 10.52 10.59 10.41 10.50 7.4M
2022-06-01 10.73 10.82 10.54 10.55 35.3M
2022-05-31 10.80 10.83 10.65 10.74 19.5M
2022-05-30 11.01 11.02 10.75 10.81 11.2M
2022-05-27 11.01 11.04 10.85 11.00 11.9M
2022-05-26 11.12 11.18 10.98 10.98 12.0M
2022-05-25 11.09 11.13 10.83 11.11 30.4M
2022-05-24 10.68 10.83 10.58 10.83 10.4M
2022-05-23 10.84 10.86 10.70 10.84 7.2M
2022-05-20 10.57 10.88 10.57 10.80 16.7M
2022-05-19 10.55 10.61 10.43 10.47 12.2M
2022-05-18 10.57 10.68 10.46 10.59 7.6M
2022-05-17 10.52 10.61 10.45 10.50 5.4M
2022-05-16 10.31 10.57 10.27 10.49 7.0M
2022-05-13 10.41 10.46 10.26 10.39 9.5M
2022-05-12 10.47 10.58 10.31 10.34 11.3M
2022-05-11 10.35 10.61 10.20 10.58 13.4M
2022-05-10 10.36 10.37 10.23 10.27 8.1M
2022-05-09 10.40 10.53 10.30 10.32 23.1M
2022-05-06 10.45 10.52 10.35 10.38 13.1M
2022-05-05 10.78 10.86 10.50 10.52 11.7M
2022-05-04 10.73 10.82 10.65 10.71 7.3M
2022-05-03 10.63 10.74 10.57 10.74 11.1M
2022-05-02 10.69 10.78 10.58 10.63 11.7M
2022-04-29 10.74 10.81 10.68 10.71 11.6M
2022-04-28 10.57 10.80 10.51 10.80 21.8M
2022-04-27 10.16 10.50 10.10 10.46 20.7M
2022-04-26 10.41 10.47 10.21 10.26 20.3M
2022-04-25 10.06 10.37 10.06 10.30 12.3M
2022-04-22 10.11 10.31 10.10 10.15 51.7M
2022-04-21 10.34 10.45 10.17 10.24 16.1M
2022-04-20 10.19 10.40 10.13 10.33 10.3M
2022-04-19 10.14 10.22 10.06 10.18 10.0M
2022-04-14 10.07 10.28 10.01 10.22 11.2M
2022-04-13 10.04 10.21 10.04 10.11 11.9M
2022-04-12 10.12 10.26 10.00 10.20 19.6M
2022-04-11 10.36 10.43 10.23 10.28 11.7M
2022-04-08 10.30 10.53 10.28 10.52 12.8M
2022-04-07 10.43 10.56 10.20 10.21 18.1M
2022-04-06 10.17 10.46 10.15 10.46 18.6M
2022-04-05 9.73 10.21 9.70 10.20 21.1M
2022-04-04 9.70 9.76 9.59 9.76 7.8M
2022-04-01 9.69 9.72 9.58 9.65 16.5M
2022-03-31 9.68 9.77 9.61 9.65 10.7M
2022-03-30 9.64 9.71 9.55 9.67 8.7M
2022-03-29 9.56 9.77 9.50 9.71 24.3M
2022-03-28 9.30 9.54 9.30 9.49 12.9M
2022-03-25 9.27 9.37 9.22 9.28 6.7M
2022-03-24 9.28 9.37 9.18 9.29 22.8M
2022-03-23 9.54 9.57 9.23 9.23 19.8M
2022-03-22 9.51 9.56 9.31 9.56 10.2M
2022-03-21 9.49 9.57 9.42 9.49 21.1M
2022-03-18 9.50 9.61 9.40 9.49 18.7M
2022-03-17 9.46 9.55 9.31 9.54 13.0M
2022-03-16 9.69 9.74 9.43 9.51 20.3M
2022-03-15 9.53 9.66 9.39 9.58 24.1M
2022-03-14 9.66 9.78 9.56 9.59 13.1M
2022-03-11 9.48 9.75 9.40 9.56 16.0M
2022-03-10 9.47 9.55 9.18 9.41 24.8M
2022-03-09 9.53 9.54 9.23 9.54 22.2M
2022-03-08 8.92 9.48 8.88 9.19 29.1M
2022-03-07 8.54 9.02 8.24 8.94 24.0M
2022-03-04 8.82 9.02 8.68 8.72 18.3M
2022-03-03 9.24 9.29 8.77 8.82 19.1M
2022-03-02 9.27 9.48 9.11 9.32 33.3M
2022-03-01 9.89 9.98 9.29 9.29 24.8M
2022-02-28 9.54 9.96 9.53 9.91 33.6M
2022-02-25 9.25 9.71 9.16 9.66 22.1M
2022-02-24 8.75 9.22 8.69 9.18 34.7M
2022-02-23 8.99 9.28 8.99 9.09 18.9M
2022-02-22 8.76 9.02 8.72 8.98 13.3M
2022-02-21 9.10 9.11 8.82 8.87 6.9M
2022-02-18 9.17 9.20 8.97 9.04 10.6M
2022-02-17 9.15 9.25 9.13 9.15 31.2M
2022-02-16 9.10 9.18 9.04 9.16 19.4M
2022-02-15 8.86 9.15 8.84 9.15 10.8M
2022-02-14 9.05 9.09 8.86 8.90 11.0M
2022-02-11 9.20 9.25 9.12 9.19 8.8M
2022-02-10 9.32 9.37 9.22 9.29 10.2M
2022-02-09 9.21 9.34 9.21 9.30 8.3M
2022-02-08 9.25 9.37 9.11 9.14 17.1M
2022-02-07 9.49 9.51 9.22 9.24 19.8M
2022-02-04 9.64 9.70 9.35 9.44 13.5M
2022-02-03 9.86 9.94 9.60 9.63 19.8M
2022-02-02 10.03 10.03 9.82 9.87 8.6M
2022-02-01 9.94 10.06 9.92 9.93 9.4M
2022-01-31 9.89 9.97 9.79 9.89 11.6M
2022-01-28 9.88 9.91 9.74 9.85 11.4M
2022-01-27 9.62 9.93 9.58 9.92 20.1M
2022-01-26 9.68 9.82 9.68 9.73 9.3M
2022-01-25 9.90 9.90 9.63 9.64 10.8M
2022-01-24 9.82 9.90 9.65 9.70 16.5M
2022-01-21 9.84 9.95 9.79 9.87 44.4M
2022-01-20 9.76 9.98 9.75 9.94 12.0M
2022-01-19 9.63 9.73 9.60 9.73 9.8M
2022-01-18 9.74 9.75 9.65 9.69 8.8M
2022-01-17 9.74 9.81 9.66 9.77 6.4M
2022-01-14 9.68 9.70 9.52 9.66 12.3M
2022-01-13 9.70 9.88 9.69 9.74 10.8M
2022-01-12 9.78 9.78 9.68 9.72 17.2M
2022-01-11 9.72 9.79 9.70 9.75 14.5M
2022-01-10 9.87 9.87 9.63 9.75 11.0M
2022-01-07 9.82 9.93 9.75 9.87 11.9M
2022-01-06 9.84 9.89 9.80 9.86 12.5M
2022-01-05 9.99 10.01 9.90 9.93 12.9M
2022-01-04 10.10 10.12 9.94 9.99 10.3M
2022-01-03 9.99 10.11 9.99 10.05 8.6M