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
2023-12-29 11.66 11.72 11.65 11.67 7.7M
2023-12-28 11.67 11.71 11.62 11.63 7.3M
2023-12-27 11.59 11.67 11.59 11.63 7.0M
2023-12-22 11.80 11.91 11.78 11.86 6.0M
2023-12-21 11.73 11.80 11.70 11.79 5.5M
2023-12-20 11.82 11.87 11.74 11.76 10.6M
2023-12-19 11.73 11.89 11.72 11.83 12.2M
2023-12-18 11.75 11.83 11.70 11.70 12.0M
2023-12-15 11.80 11.85 11.70 11.76 21.3M
2023-12-14 11.90 12.02 11.81 11.83 10.6M
2023-12-13 11.74 11.79 11.69 11.75 27.3M
2023-12-12 11.73 11.79 11.69 11.70 9.8M
2023-12-11 11.79 11.82 11.73 11.75 9.3M
2023-12-08 11.73 11.82 11.73 11.80 9.4M
2023-12-07 11.73 11.77 11.68 11.74 10.3M
2023-12-06 11.66 11.72 11.53 11.66 8.2M
2023-12-05 11.54 11.65 11.50 11.58 13.0M
2023-12-04 11.40 11.55 11.40 11.52 6.9M
2023-12-01 11.36 11.44 11.35 11.43 5.5M
2023-11-30 11.27 11.38 11.24 11.35 29.3M
2023-11-29 11.34 11.44 11.31 11.31 7.8M
2023-11-28 11.26 11.34 11.23 11.28 11.0M
2023-11-27 11.20 11.31 11.17 11.26 9.1M
2023-11-24 11.12 11.26 11.10 11.19 6.5M
2023-11-23 11.12 11.15 11.08 11.13 4.5M
2023-11-22 11.08 11.14 11.04 11.10 9.3M
2023-11-21 11.13 11.18 10.97 11.04 9.6M
2023-11-20 11.01 11.17 10.97 11.13 5.9M
2023-11-17 11.02 11.12 10.99 11.07 22.0M
2023-11-16 10.81 11.05 10.80 11.01 8.5M
2023-11-15 10.89 10.94 10.75 10.78 6.8M
2023-11-14 10.75 10.92 10.68 10.89 8.9M
2023-11-13 10.63 10.74 10.60 10.71 5.6M
2023-11-10 10.60 10.67 10.56 10.65 5.9M
2023-11-09 10.54 10.67 10.53 10.65 6.6M
2023-11-08 10.41 10.48 10.32 10.47 7.6M
2023-11-07 10.51 10.57 10.43 10.47 5.5M
2023-11-06 10.66 10.70 10.51 10.57 5.7M
2023-11-03 10.76 10.82 10.62 10.68 8.9M
2023-11-02 10.61 10.84 10.60 10.75 11.1M
2023-11-01 10.45 10.55 10.39 10.54 10.4M
2023-10-31 10.46 10.57 10.39 10.50 20.1M
2023-10-30 10.50 10.53 10.38 10.41 6.8M
2023-10-27 10.57 10.60 10.37 10.37 6.1M
2023-10-26 10.55 10.76 10.39 10.53 11.0M
2023-10-25 10.42 10.56 10.31 10.53 8.3M
2023-10-24 10.30 10.43 10.30 10.41 7.9M
2023-10-23 10.34 10.39 10.15 10.30 6.4M
2023-10-20 10.30 10.43 10.27 10.37 45.9M
2023-10-19 10.32 10.43 10.25 10.41 7.0M
2023-10-18 10.41 10.44 10.34 10.38 8.9M
2023-10-17 10.50 10.56 10.37 10.48 5.7M
2023-10-16 10.41 10.53 10.32 10.52 9.8M
2023-10-13 10.50 10.65 10.45 10.56 7.5M
2023-10-12 10.71 10.78 10.56 10.58 6.5M
2023-10-11 10.49 10.67 10.47 10.64 9.3M
2023-10-10 10.30 10.56 10.30 10.51 11.5M
2023-10-09 10.17 10.29 10.14 10.24 7.5M
2023-10-06 10.15 10.16 9.89 10.14 9.4M
2023-10-05 10.07 10.19 10.05 10.14 7.5M
2023-10-04 9.97 10.21 9.91 10.02 11.9M
2023-10-03 10.25 10.26 9.88 9.89 14.7M
2023-10-02 10.64 10.69 10.26 10.27 11.8M
2023-09-29 10.63 10.74 10.58 10.60 19.5M
2023-09-28 10.66 10.73 10.54 10.57 9.3M
2023-09-27 10.79 10.81 10.62 10.63 26.4M
2023-09-26 10.70 10.90 10.66 10.82 8.1M
2023-09-25 10.94 10.95 10.71 10.77 5.5M
2023-09-22 10.94 11.09 10.87 10.96 18.8M
2023-09-21 11.16 11.21 10.96 11.01 7.5M
2023-09-20 11.17 11.29 11.15 11.26 7.3M
2023-09-19 11.04 11.18 11.04 11.14 5.1M
2023-09-18 11.03 11.10 10.96 11.06 6.8M
2023-09-15 11.07 11.12 10.98 11.09 26.8M
2023-09-14 10.81 11.04 10.80 11.01 8.1M
2023-09-13 10.77 10.81 10.64 10.79 7.9M
2023-09-12 10.85 10.89 10.75 10.81 12.9M
2023-09-11 10.96 11.00 10.78 10.82 5.8M
2023-09-08 10.92 10.96 10.73 10.91 5.7M
2023-09-07 10.70 10.89 10.63 10.86 7.5M
2023-09-06 10.64 10.72 10.56 10.69 5.7M
2023-09-05 10.70 10.82 10.64 10.64 6.6M
2023-09-04 10.88 10.91 10.71 10.74 3.9M
2023-09-01 10.93 11.01 10.80 10.84 6.1M
2023-08-31 10.99 11.11 10.96 10.96 32.5M
2023-08-30 11.18 11.22 10.93 10.99 10.0M
2023-08-29 11.09 11.25 11.06 11.25 25.6M
2023-08-28 11.00 11.04 10.98 11.00 0.0M
2023-08-25 10.81 11.02 10.81 10.97 5.5M
2023-08-24 10.92 10.98 10.86 10.86 9.2M
2023-08-23 10.73 10.97 10.71 10.85 7.1M
2023-08-22 10.65 10.74 10.63 10.68 4.2M
2023-08-21 10.61 10.75 10.52 10.60 6.8M
2023-08-18 10.62 10.70 10.54 10.63 7.3M
2023-08-17 10.67 10.72 10.56 10.57 8.8M
2023-08-16 10.62 10.80 10.61 10.71 4.9M
2023-08-15 10.85 10.86 10.62 10.65 6.0M
2023-08-14 10.92 10.93 10.85 10.88 4.3M
2023-08-11 10.93 11.02 10.90 10.94 5.7M
2023-08-10 10.86 10.98 10.84 10.95 10.1M
2023-08-09 10.89 10.95 10.77 10.80 5.8M
2023-08-08 10.75 10.89 10.71 10.84 9.0M
2023-08-07 10.78 10.78 10.62 10.77 5.7M
2023-08-04 10.76 10.81 10.62 10.79 8.5M
2023-08-03 10.88 10.91 10.72 10.75 12.9M
2023-08-02 11.11 11.13 10.92 10.92 13.6M
2023-08-01 11.41 11.41 11.15 11.17 8.9M
2023-07-31 11.46 11.49 11.36 11.36 11.6M
2023-07-28 11.39 11.58 11.38 11.44 9.3M
2023-07-27 11.52 11.56 11.37 11.52 8.6M
2023-07-26 11.43 11.48 11.34 11.43 7.5M
2023-07-25 11.47 11.48 11.36 11.42 10.6M
2023-07-24 11.35 11.52 11.32 11.47 11.4M
2023-07-21 11.39 11.54 11.39 11.53 8.8M
2023-07-20 11.21 11.37 11.20 11.36 7.2M
2023-07-19 11.21 11.29 11.16 11.17 6.1M
2023-07-18 11.21 11.25 11.15 11.18 6.1M
2023-07-17 11.31 11.34 11.21 11.22 7.4M
2023-07-14 11.32 11.38 11.29 11.32 9.6M
2023-07-13 11.30 11.40 11.27 11.35 15.1M
2023-07-12 11.17 11.30 11.13 11.25 31.6M
2023-07-11 11.19 11.24 11.08 11.13 10.6M
2023-07-10 11.11 11.18 11.06 11.13 16.5M
2023-07-07 11.31 11.36 11.16 11.19 13.3M
2023-07-06 11.41 11.58 11.32 11.38 17.6M
2023-07-05 11.85 11.86 11.49 11.52 15.1M
2023-07-04 11.83 11.92 11.78 11.85 6.5M
2023-07-03 11.67 11.85 11.65 11.83 33.0M
2023-06-30 11.59 11.75 11.54 11.64 23.3M
2023-06-29 11.60 11.62 11.52 11.54 8.3M
2023-06-28 11.52 11.61 11.49 11.56 8.2M
2023-06-27 11.36 11.51 11.34 11.48 7.1M
2023-06-26 11.40 11.46 11.32 11.35 7.6M
2023-06-23 11.42 11.53 11.36 11.37 7.1M
2023-06-22 11.52 11.52 11.38 11.45 6.7M
2023-06-21 11.56 11.61 11.48 11.51 7.0M
2023-06-20 11.37 11.68 11.37 11.63 9.7M
2023-06-19 11.50 11.53 11.36 11.40 6.5M
2023-06-16 11.30 11.65 11.30 11.51 28.1M
2023-06-15 11.25 11.33 11.16 11.29 11.9M
2023-06-14 11.48 11.64 11.46 11.57 9.7M
2023-06-13 11.55 11.56 11.40 11.47 7.2M
2023-06-12 11.53 11.60 11.51 11.55 17.9M
2023-06-09 11.47 11.54 11.45 11.50 8.7M
2023-06-08 11.55 11.60 11.45 11.45 8.0M
2023-06-07 11.64 11.70 11.51 11.53 5.9M
2023-06-06 11.57 11.69 11.57 11.69 5.4M
2023-06-05 11.60 11.64 11.55 11.57 14.8M
2023-06-02 11.50 11.59 11.40 11.58 7.4M
2023-06-01 11.45 11.54 11.42 11.51 4.9M
2023-05-31 11.44 11.59 11.38 11.40 39.5M
2023-05-30 11.47 11.58 11.46 11.50 7.0M
2023-05-29 11.58 11.61 11.44 11.46 4.4M
2023-05-26 11.37 11.54 11.29 11.49 8.1M
2023-05-25 11.59 11.62 11.37 11.39 10.7M
2023-05-24 11.57 11.62 11.50 11.60 11.2M
2023-05-23 11.62 11.73 11.55 11.65 5.0M
2023-05-22 11.62 11.70 11.61 11.62 5.6M
2023-05-19 11.53 11.66 11.50 11.63 10.0M
2023-05-18 11.66 11.71 11.49 11.51 10.3M
2023-05-17 11.80 11.80 11.65 11.66 9.6M
2023-05-16 11.88 11.95 11.81 11.85 8.5M
2023-05-15 11.92 11.92 11.80 11.84 8.0M
2023-05-12 11.83 11.93 11.82 11.87 10.7M
2023-05-11 11.80 11.83 11.67 11.77 12.9M
2023-05-10 11.81 11.83 11.73 11.78 4.7M
2023-05-09 11.75 11.79 11.68 11.79 9.1M
2023-05-08 11.77 11.82 11.75 11.80 4.5M
2023-05-05 11.90 11.91 11.74 11.80 7.8M
2023-05-04 11.68 11.86 11.62 11.85 8.6M
2023-05-03 11.80 11.83 11.69 11.73 10.3M
2023-05-02 11.83 11.84 11.69 11.76 11.1M
2023-04-28 11.87 11.91 11.69 11.78 36.5M
2023-04-27 11.84 11.92 11.82 11.83 9.0M
2023-04-26 11.94 11.96 11.83 11.84 11.0M
2023-04-25 11.84 11.88 11.78 11.83 9.4M
2023-04-24 11.68 11.88 11.55 11.82 8.9M
2023-04-21 11.82 11.96 11.77 11.84 39.3M
2023-04-20 11.67 11.85 11.64 11.83 7.4M
2023-04-19 11.53 11.71 11.50 11.70 19.4M
2023-04-18 11.50 11.55 11.42 11.52 33.2M
2023-04-17 11.42 11.61 11.37 11.51 11.4M
2023-04-14 11.70 11.73 11.41 11.47 11.7M
2023-04-13 11.77 11.78 11.61 11.67 10.8M
2023-04-12 11.69 11.81 11.69 11.77 14.0M
2023-04-11 11.79 11.82 11.58 11.69 11.3M
2023-04-06 11.73 11.85 11.68 11.76 8.1M
2023-04-05 11.49 11.71 11.46 11.71 13.1M
2023-04-04 11.37 11.46 11.34 11.43 10.0M
2023-04-03 11.45 11.49 11.18 11.36 11.5M
2023-03-31 11.40 11.53 11.38 11.49 14.1M
2023-03-30 11.36 11.46 11.30 11.41 9.0M
2023-03-29 11.28 11.33 11.23 11.32 8.8M
2023-03-28 11.22 11.29 11.17 11.25 43.3M
2023-03-27 11.12 11.21 11.10 11.19 16.8M
2023-03-24 11.09 11.09 10.96 11.07 13.0M
2023-03-23 11.13 11.14 10.99 11.09 6.8M
2023-03-22 11.09 11.12 11.01 11.06 13.3M
2023-03-21 11.09 11.17 11.08 11.11 12.9M
2023-03-20 10.93 11.13 10.90 11.07 10.7M
2023-03-17 11.08 11.12 10.84 10.92 30.6M
2023-03-16 10.88 11.08 10.80 11.05 15.6M
2023-03-15 10.89 11.03 10.84 10.88 20.4M
2023-03-14 10.70 10.89 10.68 10.86 14.3M
2023-03-13 10.72 10.81 10.52 10.68 13.0M
2023-03-10 10.70 10.77 10.66 10.71 11.3M
2023-03-09 10.71 10.73 10.62 10.71 7.3M
2023-03-08 10.64 10.71 10.61 10.71 8.4M
2023-03-07 10.69 10.80 10.66 10.66 18.3M
2023-03-06 10.77 10.79 10.62 10.67 10.1M
2023-03-03 10.72 10.77 10.68 10.71 13.6M
2023-03-02 10.60 10.73 10.53 10.67 10.0M
2023-03-01 10.80 10.80 10.61 10.61 18.4M
2023-02-28 10.87 10.91 10.78 10.87 15.7M
2023-02-27 10.95 10.98 10.91 10.91 8.3M
2023-02-24 10.86 10.96 10.86 10.89 15.4M
2023-02-23 10.91 10.98 10.88 10.91 8.4M
2023-02-22 11.04 11.04 10.85 10.96 7.6M
2023-02-21 10.90 11.04 10.89 10.96 7.1M
2023-02-20 10.93 11.00 10.87 10.91 7.4M
2023-02-17 10.79 10.93 10.75 10.90 10.5M
2023-02-16 10.90 10.93 10.72 10.83 7.3M
2023-02-15 10.80 10.91 10.80 10.87 9.8M
2023-02-14 10.73 10.82 10.71 10.75 18.0M
2023-02-13 10.63 10.73 10.63 10.70 5.5M
2023-02-10 10.60 10.65 10.53 10.62 8.6M
2023-02-09 10.70 10.76 10.61 10.65 7.0M
2023-02-08 10.71 10.76 10.64 10.65 9.9M
2023-02-07 10.68 10.78 10.66 10.68 8.8M
2023-02-06 10.71 10.74 10.63 10.69 8.2M
2023-02-03 10.71 10.74 10.66 10.74 9.8M
2023-02-02 10.77 10.79 10.65 10.74 8.9M
2023-02-01 10.74 10.79 10.72 10.75 9.5M
2023-01-31 10.81 10.82 10.71 10.75 14.0M
2023-01-30 10.82 10.82 10.73 10.79 7.0M
2023-01-27 10.89 10.89 10.76 10.80 34.9M
2023-01-26 10.91 10.91 10.80 10.84 6.2M
2023-01-25 10.90 10.90 10.78 10.87 5.4M
2023-01-24 10.82 10.87 10.77 10.85 5.1M
2023-01-23 10.84 10.89 10.76 10.82 8.8M
2023-01-20 10.76 10.89 10.76 10.81 22.3M
2023-01-19 10.79 10.83 10.75 10.81 9.6M
2023-01-18 10.91 10.94 10.78 10.80 11.7M
2023-01-17 10.88 10.92 10.79 10.90 8.3M
2023-01-16 10.92 10.95 10.84 10.90 5.6M
2023-01-13 10.93 10.96 10.87 10.90 8.2M
2023-01-12 10.90 11.00 10.85 10.97 11.8M
2023-01-11 10.77 10.99 10.74 10.90 16.7M
2023-01-10 10.85 10.91 10.78 10.80 12.0M
2023-01-09 10.88 10.89 10.76 10.84 30.2M
2023-01-06 10.90 10.93 10.76 10.91 11.5M
2023-01-05 10.90 10.96 10.86 10.87 13.9M
2023-01-04 10.85 11.01 10.85 10.93 13.2M
2023-01-03 10.82 10.91 10.73 10.80 39.4M
2023-01-02 10.81 10.87 10.76 10.83 6.2M