Iberdrola

IBE
🏛️ uk →
15.73
Last Update: 2025-09-26
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 11.86 11.90 11.70 11.70 0.9M
2023-12-28 11.87 11.88 11.68 11.68 1.1M
2023-12-27 11.78 11.88 11.65 11.65 1.4M
2023-12-22 11.79 11.87 11.61 11.61 5.8M
2023-12-21 11.73 11.79 11.56 11.56 0.5M
2023-12-20 11.82 11.86 11.66 11.66 2.7M
2023-12-19 11.75 11.89 11.70 11.70 1.1M
2023-12-18 11.71 11.82 11.56 11.56 6.8M
2023-12-15 11.80 11.84 11.22 11.65 3.5M
2023-12-14 11.89 12.02 11.73 11.73 3.8M
2023-12-13 11.74 11.78 11.53 11.53 5.2M
2023-12-12 11.74 11.79 11.53 11.53 1.1M
2023-12-11 11.79 11.81 11.55 11.55 7.7M
2023-12-08 11.73 11.81 11.29 11.29 0.7M
2023-12-07 11.73 11.77 11.29 11.29 0.8M
2023-12-06 11.65 11.72 11.26 11.26 2.2M
2023-12-05 11.52 11.64 11.18 11.18 1.5M
2023-12-04 11.40 11.54 11.19 11.19 2.8M
2023-12-01 11.35 11.44 11.11 11.11 0.4M
2023-11-30 11.27 11.38 11.12 11.12 2.4M
2023-11-29 11.34 11.44 11.11 11.11 7.7M
2023-11-28 11.26 11.34 10.95 11.05 3.9M
2023-11-27 11.19 11.30 11.03 11.03 0.6M
2023-11-24 11.12 11.25 11.05 11.05 2.4M
2023-11-23 11.11 11.25 10.95 10.95 1.5M
2023-11-22 11.08 11.13 10.92 10.92 4.8M
2023-11-21 11.13 11.17 10.97 10.99 2.3M
2023-11-20 11.01 11.16 10.55 10.55 2.2M
2023-11-17 11.02 11.11 10.51 10.51 2.7M
2023-11-16 10.80 11.04 10.48 10.48 4.4M
2023-11-15 10.88 10.94 10.46 10.46 8.4M
2023-11-14 10.74 10.91 10.44 10.44 4.1M
2023-11-13 10.62 10.73 10.36 10.36 2.6M
2023-11-10 10.62 10.67 10.31 10.31 5.0M
2023-11-09 10.53 10.65 10.29 10.29 1.5M
2023-11-08 10.40 10.47 10.22 10.22 2.0M
2023-11-07 10.51 10.57 10.28 10.28 1.7M
2023-11-06 10.64 10.70 10.34 10.34 12.3M
2023-11-03 10.75 10.81 10.38 10.38 1.7M
2023-11-02 10.60 10.84 10.38 10.38 2.8M
2023-11-01 10.45 10.55 10.24 10.24 1.4M
2023-10-31 10.45 10.57 10.29 10.29 2.2M
2023-10-30 10.51 10.54 10.27 10.27 8.5M
2023-10-27 10.56 10.57 10.15 10.28 0.9M
2023-10-26 10.51 10.73 10.03 10.29 4.8M
2023-10-25 10.40 10.55 10.27 10.27 2.6M
2023-10-24 10.31 10.43 10.17 10.17 3.3M
2023-10-23 10.35 10.38 10.12 10.12 0.7M
2023-10-20 10.30 10.41 10.17 10.17 36.2M
2023-10-19 10.31 10.42 10.23 10.23 4.1M
2023-10-18 10.39 10.44 10.23 10.23 1.2M
2023-10-17 10.52 10.56 10.28 10.28 5.0M
2023-10-16 10.40 10.53 10.27 10.27 3.8M
2023-10-13 10.50 10.64 10.30 10.30 3.1M
2023-10-12 10.71 10.78 10.37 10.37 1.3M
2023-10-11 10.47 10.68 10.31 10.31 7.0M
2023-10-10 10.30 10.55 10.29 10.29 1.1M
2023-10-09 10.17 10.29 10.11 10.11 2.1M
2023-10-06 10.16 10.16 9.90 9.93 0.9M
2023-10-05 10.06 10.18 9.99 9.99 1.5M
2023-10-04 9.97 10.21 9.64 10.00 4.3M
2023-10-03 10.24 10.24 9.89 10.21 1.8M
2023-10-02 10.64 10.68 10.22 10.41 1.8M
2023-09-29 10.62 10.73 10.56 10.56 1.2M
2023-09-28 10.65 10.71 10.54 10.55 1.9M
2023-09-27 10.79 10.80 10.60 10.60 1.8M
2023-09-26 10.70 10.89 10.66 10.73 1.5M
2023-09-25 10.95 10.95 10.70 10.79 1.1M
2023-09-22 10.96 11.09 10.84 10.84 0.6M
2023-09-21 11.18 11.20 10.97 11.00 7.0M
2023-09-20 11.15 11.29 11.07 11.07 7.0M
2023-09-19 11.04 11.16 11.00 11.00 12.9M
2023-09-18 11.03 11.11 10.86 10.86 15.3M
2023-09-15 11.06 11.11 10.89 10.89 0.8M
2023-09-14 10.80 11.04 10.80 10.87 23.8M
2023-09-13 10.76 10.80 10.64 10.71 18.4M
2023-09-12 10.85 10.88 10.75 10.76 0.3M
2023-09-11 10.96 10.99 10.79 10.81 3.2M
2023-09-08 10.92 10.96 10.73 10.79 3.3M
2023-09-07 10.70 10.89 10.62 10.73 6.5M
2023-09-06 10.64 10.71 10.57 10.65 3.0M
2023-09-05 10.72 10.82 10.65 10.69 0.8M
2023-09-04 10.88 10.91 10.71 10.77 2.0M
2023-09-01 10.93 10.99 10.79 10.79 1.9M
2023-08-31 11.00 11.11 10.94 10.94 3.4M
2023-08-30 11.18 11.21 10.94 10.97 0.7M
2023-08-29 11.10 11.23 11.07 11.08 1.0M
2023-08-25 10.81 11.02 10.81 10.89 0.9M
2023-08-24 10.89 10.98 10.87 10.87 1.7M
2023-08-23 10.73 10.97 10.68 10.86 2.2M
2023-08-22 10.65 10.74 10.38 10.72 1.3M
2023-08-21 10.62 10.74 10.52 10.74 1.9M
2023-08-18 10.62 10.70 10.35 10.69 0.9M
2023-08-17 10.67 10.71 10.56 10.71 0.9M
2023-08-16 10.62 10.79 10.62 10.77 1.0M
2023-08-15 10.84 10.88 10.62 10.71 1.8M
2023-08-14 10.93 10.93 10.84 10.86 0.8M
2023-08-11 10.92 11.03 10.86 10.86 4.3M
2023-08-10 10.85 10.97 10.56 10.87 7.8M
2023-08-09 10.88 10.94 10.77 10.82 2.4M
2023-08-08 10.75 10.89 10.72 10.83 2.2M
2023-08-07 10.79 11.00 10.62 10.76 0.9M
2023-08-04 10.76 10.80 10.56 10.77 1.7M
2023-08-03 10.87 10.90 10.72 10.84 2.1M
2023-08-02 11.12 11.12 10.70 10.96 1.8M
2023-08-01 11.42 11.42 11.00 11.00 4.0M
2023-07-31 11.47 11.48 11.23 11.23 2.6M
2023-07-28 11.36 11.57 11.29 11.29 1.3M
2023-07-27 11.46 11.55 11.23 11.23 2.0M
2023-07-26 11.43 11.46 11.22 11.22 1.5M
2023-07-25 11.46 11.46 11.24 11.24 2.4M
2023-07-24 11.35 11.52 11.26 11.26 1.4M
2023-07-21 11.38 11.54 11.00 11.26 1.1M
2023-07-20 11.21 11.37 11.16 11.16 0.8M
2023-07-19 11.21 11.29 11.02 11.02 1.9M
2023-07-18 11.20 11.21 11.00 11.03 2.2M
2023-07-17 11.31 11.32 11.09 11.09 0.7M
2023-07-14 11.32 11.37 11.16 11.16 0.6M
2023-07-13 11.30 11.39 11.19 11.19 20.5M
2023-07-12 11.17 11.29 11.13 11.15 5.1M
2023-07-11 11.18 11.23 11.08 11.11 2.4M
2023-07-10 11.11 11.19 11.05 11.19 23.1M
2023-07-07 11.31 11.34 11.16 11.34 4.3M
2023-07-06 11.74 11.89 11.48 11.48 4.2M
2023-07-05 12.17 12.17 11.72 11.72 3.0M
2023-07-04 12.15 12.24 11.82 11.82 1.3M
2023-07-03 11.98 12.16 11.79 11.79 1.7M
2023-06-30 11.89 12.06 11.76 11.76 1.6M
2023-06-29 11.90 11.91 11.70 11.70 1.9M
2023-06-28 11.84 11.92 11.64 11.64 3.2M
2023-06-27 11.69 11.81 11.62 11.62 4.3M
2023-06-26 11.74 11.77 11.54 11.54 2.1M
2023-06-23 11.73 11.85 11.65 11.65 1.8M
2023-06-22 11.85 11.85 11.61 11.61 1.5M
2023-06-21 11.88 11.91 11.64 11.64 0.9M
2023-06-20 11.68 11.99 11.68 11.73 4.6M
2023-06-19 11.82 11.84 11.63 11.63 2.1M
2023-06-16 11.61 11.95 11.61 11.69 1.5M
2023-06-15 11.55 11.62 11.42 11.42 1.8M
2023-06-14 11.46 11.63 11.45 11.45 5.4M
2023-06-13 11.56 11.56 11.41 11.42 2.2M
2023-06-12 11.53 11.59 11.43 11.43 1.0M
2023-06-09 11.47 11.54 11.39 11.39 1.2M
2023-06-08 11.55 11.60 11.44 11.44 10.3M
2023-06-07 11.64 11.66 11.47 11.47 1.4M
2023-06-06 11.60 11.68 11.40 11.40 16.8M
2023-06-05 11.60 11.64 11.40 11.40 6.0M
2023-06-02 11.51 11.58 11.30 11.38 13.9M
2023-06-01 11.44 11.53 11.35 11.35 1.3M
2023-05-31 11.46 11.59 11.37 11.37 14.4M
2023-05-30 11.46 11.57 11.40 11.40 2.3M
2023-05-26 11.36 11.54 11.29 11.34 0.9M
2023-05-25 11.60 11.61 11.36 11.40 1.4M
2023-05-24 11.58 11.61 11.39 11.39 0.7M
2023-05-23 11.61 11.72 11.45 11.45 0.7M
2023-05-22 11.63 11.70 11.46 11.46 1.0M
2023-05-19 11.54 11.65 11.45 11.45 3.9M
2023-05-18 11.66 11.71 11.50 11.50 0.7M
2023-05-17 11.81 11.81 11.56 11.56 11.9M
2023-05-16 11.91 11.93 11.65 11.65 4.5M
2023-05-15 11.92 11.92 11.65 11.65 6.2M
2023-05-12 11.82 11.93 11.62 11.62 1.4M
2023-05-11 11.79 11.82 9.15 11.62 5.0M
2023-05-10 11.81 11.83 11.60 11.60 0.8M
2023-05-09 11.77 11.79 11.64 11.64 5.1M
2023-05-05 11.91 11.91 11.66 11.66 0.9M
2023-05-04 11.66 11.85 11.59 11.59 1.3M
2023-05-03 11.78 11.81 9.15 11.62 8.8M
2023-05-02 11.84 11.84 11.61 11.61 13.3M
2023-04-28 11.87 11.87 11.65 11.65 0.5M
2023-04-27 11.83 11.92 11.63 11.63 4.0M
2023-04-26 11.94 11.96 11.64 11.64 1.1M
2023-04-25 11.84 11.87 11.60 11.60 6.9M
2023-04-24 11.68 11.88 11.64 11.64 3.8M
2023-04-21 11.84 11.96 11.63 11.63 15.3M
2023-04-20 11.69 11.85 11.58 11.58 2.3M
2023-04-19 11.53 11.71 11.07 11.48 5.9M
2023-04-18 11.51 11.54 11.36 11.36 15.8M
2023-04-17 11.46 11.60 11.38 11.38 2.5M
2023-04-14 11.71 11.72 11.34 11.34 3.8M
2023-04-13 11.77 11.77 11.59 11.59 1.2M
2023-04-12 11.69 11.81 11.53 11.53 0.8M
2023-04-11 11.80 11.80 11.58 11.61 1.9M
2023-04-06 11.72 11.85 11.30 11.30 1.0M
2023-04-05 11.49 11.69 11.23 11.23 2.8M
2023-04-04 11.38 11.45 11.08 11.08 11.4M
2023-04-03 11.45 11.48 11.08 11.08 1.1M
2023-03-31 11.40 11.53 11.14 11.14 1.5M
2023-03-30 11.36 11.46 11.08 11.08 0.7M
2023-03-29 11.28 11.32 11.02 11.02 3.0M
2023-03-28 11.21 11.28 9.69 10.99 23.1M
2023-03-27 11.11 11.20 10.98 10.98 5.5M
2023-03-24 11.08 11.08 10.88 10.88 0.5M
2023-03-23 11.12 11.12 10.88 10.88 0.8M
2023-03-22 11.10 11.11 10.95 10.95 0.4M
2023-03-21 11.10 11.18 10.94 10.94 5.0M
2023-03-20 10.94 11.12 10.91 10.91 25.7M
2023-03-17 11.06 11.12 10.71 10.71 1.9M
2023-03-16 10.90 11.06 10.83 10.85 3.1M
2023-03-15 10.89 11.01 10.73 10.73 1.2M
2023-03-14 10.71 10.89 10.69 10.72 2.4M
2023-03-13 10.72 10.80 10.55 10.68 5.8M
2023-03-10 10.70 10.76 10.64 10.64 0.9M
2023-03-09 10.73 10.73 10.62 10.64 1.2M
2023-03-08 10.69 10.70 10.61 10.62 1.3M
2023-03-07 10.67 10.79 10.64 10.64 3.2M
2023-03-06 10.77 10.79 10.63 10.67 0.8M
2023-03-03 10.71 10.76 10.65 10.65 2.1M
2023-03-02 10.60 10.72 10.54 10.62 3.0M
2023-03-01 10.81 10.81 10.63 10.66 5.6M
2023-02-28 10.88 10.90 10.72 10.72 1.8M
2023-02-27 10.93 10.98 10.78 10.78 1.2M
2023-02-24 10.86 10.96 10.35 10.73 1.4M
2023-02-23 10.90 10.97 10.77 10.77 1.9M
2023-02-22 11.04 11.04 10.85 10.85 1.0M
2023-02-21 10.89 11.04 10.77 10.77 0.9M
2023-02-20 10.93 11.00 10.77 10.77 0.5M
2023-02-17 10.83 10.93 10.74 10.74 4.5M
2023-02-16 10.90 10.93 10.72 10.74 3.9M
2023-02-15 10.81 10.90 10.70 10.70 1.0M
2023-02-14 10.73 10.79 10.64 10.64 0.5M
2023-02-13 10.65 10.73 10.61 10.61 0.9M
2023-02-10 10.60 10.65 10.38 10.59 1.5M
2023-02-09 10.71 10.76 10.62 10.65 2.6M
2023-02-08 10.71 10.76 10.64 10.65 0.9M
2023-02-07 10.70 10.76 10.62 10.62 0.8M
2023-02-06 10.74 10.74 10.62 10.64 0.7M
2023-02-03 10.70 10.92 10.35 10.63 2.6M
2023-02-02 10.78 10.78 10.65 10.68 0.9M
2023-02-01 10.73 10.79 10.65 10.65 1.6M
2023-01-31 10.76 10.82 10.67 10.67 0.4M
2023-01-30 10.79 10.81 10.69 10.69 11.6M
2023-01-27 10.88 10.89 10.73 10.73 2.0M
2023-01-26 10.90 10.90 10.74 10.74 1.6M
2023-01-25 10.89 10.89 10.73 10.73 0.5M
2023-01-24 10.83 10.88 10.70 10.70 1.9M
2023-01-23 10.83 10.88 10.70 10.70 3.9M
2023-01-20 10.79 10.88 10.69 10.69 2.4M
2023-01-19 10.79 10.81 10.68 10.68 2.2M
2023-01-18 10.91 10.93 10.74 10.74 16.3M
2023-01-17 10.88 10.91 10.72 10.72 6.2M
2023-01-16 10.92 10.95 10.74 10.74 0.3M
2023-01-13 10.94 10.97 10.76 10.76 1.0M
2023-01-12 10.92 10.99 10.75 10.75 0.8M
2023-01-11 10.77 10.98 10.75 10.81 2.1M
2023-01-10 10.84 10.90 10.71 10.71 2.1M
2023-01-09 10.86 10.88 10.70 10.70 6.1M
2023-01-06 10.90 10.91 10.73 10.73 1.1M
2023-01-05 11.09 11.14 10.95 10.95 1.0M
2023-01-04 11.03 11.19 10.99 10.99 1.1M
2023-01-03 10.99 11.09 10.92 10.92 3.4M