Iberdrola SA

IBDRY
🏛️ usa →
75.43
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 46.83 47.03 46.53 46.76 0.1M
2022-12-29 46.88 47.13 46.86 46.97 0.1M
2022-12-28 46.50 46.80 46.14 46.15 0.1M
2022-12-27 46.49 46.63 46.23 46.25 0.1M
2022-12-23 45.99 46.46 45.96 46.27 0.0M
2022-12-22 46.34 46.43 45.89 46.43 0.1M
2022-12-21 46.32 46.50 46.18 46.31 0.1M
2022-12-20 46.09 46.43 45.90 46.02 0.1M
2022-12-19 45.91 45.97 45.47 45.61 0.1M
2022-12-16 45.51 45.67 45.26 45.53 0.1M
2022-12-15 46.89 47.03 46.07 46.27 0.1M
2022-12-14 47.03 47.25 46.60 46.99 0.1M
2022-12-13 47.11 47.37 46.37 46.58 0.1M
2022-12-12 46.56 46.58 46.14 46.58 0.1M
2022-12-09 46.26 46.46 46.04 46.10 0.1M
2022-12-08 45.72 46.25 45.59 46.14 0.1M
2022-12-07 45.86 46.13 45.79 45.79 0.1M
2022-12-06 45.76 45.93 45.42 45.63 0.1M
2022-12-05 45.90 46.06 45.53 45.63 0.1M
2022-12-02 45.29 45.82 45.17 45.73 0.1M
2022-12-01 46.00 46.23 45.61 45.83 0.1M
2022-11-30 44.38 45.21 44.14 45.09 0.1M
2022-11-29 43.66 44.24 43.66 43.96 0.1M
2022-11-28 44.84 44.98 44.29 44.29 0.1M
2022-11-25 44.90 45.11 44.75 44.89 0.1M
2022-11-23 44.07 44.75 44.07 44.75 0.1M
2022-11-22 44.14 44.44 44.08 44.37 0.1M
2022-11-21 43.64 43.72 43.42 43.63 0.1M
2022-11-18 43.73 43.90 43.60 43.61 0.1M
2022-11-17 43.15 43.71 43.15 43.70 0.1M
2022-11-16 43.41 43.70 43.27 43.58 0.1M
2022-11-15 43.65 43.68 42.56 43.21 0.1M
2022-11-14 43.50 43.64 43.18 43.18 0.1M
2022-11-11 42.77 43.22 42.24 43.22 0.1M
2022-11-10 42.61 43.13 42.42 42.92 0.1M
2022-11-09 40.87 41.51 40.73 40.74 0.1M
2022-11-08 40.14 40.67 40.08 40.23 0.2M
2022-11-07 39.83 40.08 39.64 39.88 0.2M
2022-11-04 39.50 40.02 39.30 39.94 0.1M
2022-11-03 39.15 39.59 39.15 39.34 0.2M
2022-11-02 40.35 41.03 39.91 39.96 0.1M
2022-11-01 41.20 41.20 40.38 40.53 0.2M
2022-10-31 40.42 40.73 40.30 40.58 0.2M
2022-10-28 40.70 41.10 40.52 41.08 0.4M
2022-10-27 40.64 41.07 40.29 40.30 0.1M
2022-10-26 40.09 40.85 40.09 40.74 0.1M
2022-10-25 38.83 39.50 38.83 39.13 0.3M
2022-10-24 38.37 38.61 38.04 38.19 0.3M
2022-10-21 36.94 37.83 36.84 37.77 0.1M
2022-10-20 37.38 37.53 36.92 37.07 0.2M
2022-10-19 37.29 37.58 37.10 37.27 0.1M
2022-10-18 38.22 38.39 37.92 38.13 0.2M
2022-10-17 37.75 38.09 37.70 37.76 0.3M
2022-10-14 36.90 36.98 35.96 36.15 0.3M
2022-10-13 35.26 36.51 35.15 36.26 0.2M
2022-10-12 35.72 35.93 35.18 35.45 0.1M
2022-10-11 36.35 36.58 35.99 36.10 0.2M
2022-10-10 36.57 36.84 36.53 36.71 0.2M
2022-10-07 37.56 37.56 36.90 37.04 0.1M
2022-10-06 38.11 38.11 37.49 37.50 0.1M
2022-10-05 38.49 38.92 38.19 38.80 0.1M
2022-10-04 39.03 39.46 38.93 39.46 0.3M
2022-10-03 37.97 38.49 37.76 38.21 0.2M
2022-09-30 37.27 37.67 37.13 37.21 0.3M
2022-09-29 37.53 37.85 37.14 37.62 0.5M
2022-09-28 37.69 38.31 37.43 38.13 0.2M
2022-09-27 38.11 38.25 37.27 37.32 0.5M
2022-09-26 38.39 38.91 38.33 38.56 0.2M
2022-09-23 39.84 39.85 39.32 39.51 0.1M
2022-09-22 41.02 41.07 40.59 40.93 0.2M
2022-09-21 41.62 41.84 40.82 40.82 0.1M
2022-09-20 41.62 41.63 41.18 41.51 0.2M
2022-09-19 41.91 42.43 41.88 42.42 0.1M
2022-09-16 42.14 42.55 42.12 42.40 0.1M
2022-09-15 41.92 42.28 41.78 42.12 0.1M
2022-09-14 42.54 42.80 42.22 42.46 0.1M
2022-09-13 43.24 43.56 42.78 42.90 0.1M
2022-09-12 43.37 43.88 43.35 43.57 0.1M
2022-09-09 43.07 43.24 42.90 43.15 0.1M
2022-09-08 42.43 43.17 42.37 42.87 0.2M
2022-09-07 42.26 43.07 42.18 42.97 0.2M
2022-09-06 41.70 41.84 41.19 41.27 0.2M
2022-09-02 42.08 42.61 41.37 41.55 0.1M
2022-09-01 41.93 42.21 41.63 42.09 0.1M
2022-08-31 42.28 42.30 41.42 41.52 0.2M
2022-08-30 43.00 43.07 42.57 42.69 0.2M
2022-08-29 43.28 43.38 42.65 43.13 0.1M
2022-08-26 44.23 44.32 43.39 43.41 0.1M
2022-08-25 43.75 44.33 43.73 44.33 0.1M
2022-08-24 43.33 44.22 43.29 43.66 0.1M
2022-08-23 43.33 43.61 43.25 43.39 0.1M
2022-08-22 43.62 43.88 43.47 43.71 0.1M
2022-08-19 44.14 44.15 43.80 44.11 0.1M
2022-08-18 44.45 44.45 43.94 44.21 0.1M
2022-08-17 44.52 44.86 44.47 44.70 0.1M
2022-08-16 44.61 44.86 44.31 44.66 0.1M
2022-08-15 44.32 44.38 44.06 44.24 0.1M
2022-08-12 44.29 44.44 43.94 44.18 0.1M
2022-08-11 44.54 44.59 44.29 44.41 0.1M
2022-08-10 44.70 44.71 44.14 44.17 0.1M
2022-08-09 43.75 44.13 43.72 43.88 0.1M
2022-08-08 43.19 43.69 43.12 43.30 0.1M
2022-08-05 42.78 42.78 42.35 42.74 0.1M
2022-08-04 42.84 43.05 42.79 42.86 0.1M
2022-08-03 42.70 42.76 42.21 42.39 0.1M
2022-08-02 42.71 43.05 42.29 42.47 0.1M
2022-08-01 42.93 42.93 42.61 42.92 0.1M
2022-07-29 42.30 42.76 42.30 42.74 0.1M
2022-07-28 41.99 42.36 41.73 42.28 0.1M
2022-07-27 41.47 42.23 41.44 42.11 0.1M
2022-07-26 40.89 41.00 40.61 40.91 0.2M
2022-07-25 41.23 41.23 40.37 40.99 0.2M
2022-07-22 40.30 40.99 40.30 40.68 0.1M
2022-07-21 39.57 40.37 39.57 40.04 0.1M
2022-07-20 40.09 40.09 39.48 39.59 0.2M
2022-07-19 40.46 40.54 40.17 40.27 0.2M
2022-07-18 39.63 39.83 39.36 39.45 0.3M
2022-07-15 39.34 39.66 39.09 39.51 0.3M
2022-07-14 38.53 39.09 38.28 38.94 0.1M
2022-07-13 39.27 40.13 39.27 39.82 0.1M
2022-07-12 40.70 40.76 40.14 40.31 0.1M
2022-07-11 40.74 40.92 40.45 40.62 0.3M
2022-07-08 40.47 40.63 40.01 40.37 0.2M
2022-07-07 41.54 42.03 41.54 41.76 0.1M
2022-07-06 41.76 41.99 41.31 41.58 0.2M
2022-07-05 42.08 42.18 41.13 41.81 0.1M
2022-07-01 42.42 43.30 42.42 43.30 0.1M
2022-06-30 40.98 41.56 40.89 41.37 0.1M
2022-06-29 42.36 42.48 41.88 42.04 0.1M
2022-06-28 42.72 42.80 42.34 42.41 0.2M
2022-06-27 41.58 42.09 41.43 41.73 0.1M
2022-06-24 42.07 42.56 41.84 42.45 0.2M
2022-06-23 41.26 41.49 41.00 41.49 0.1M
2022-06-22 39.82 40.39 39.73 39.73 0.2M
2022-06-21 41.03 41.15 40.76 40.89 0.2M
2022-06-17 41.57 41.93 41.12 41.26 0.2M
2022-06-16 41.24 41.93 41.24 41.51 0.2M
2022-06-15 41.89 42.24 41.26 41.87 0.2M
2022-06-14 42.01 42.01 40.88 41.06 0.2M
2022-06-13 42.42 43.00 41.99 42.27 0.1M
2022-06-10 43.29 43.77 43.01 43.73 0.2M
2022-06-09 45.37 45.57 44.42 44.56 0.1M
2022-06-08 46.30 46.55 45.77 45.88 0.1M
2022-06-07 46.56 46.70 46.38 46.60 0.2M
2022-06-06 46.64 47.04 46.55 47.04 0.7M
2022-06-03 46.16 46.75 46.04 46.56 0.0M
2022-06-02 46.26 46.89 45.93 46.89 0.1M
2022-06-01 46.65 46.84 46.25 46.55 0.6M
2022-05-31 47.23 47.64 47.02 47.40 0.1M
2022-05-27 48.33 48.77 48.26 48.65 0.1M
2022-05-26 48.75 48.77 48.39 48.64 0.1M
2022-05-25 48.16 49.17 48.14 49.03 0.9M
2022-05-24 47.31 48.30 47.22 48.30 0.2M
2022-05-23 46.97 47.99 46.97 47.78 0.2M
2022-05-20 47.01 47.21 46.64 47.16 0.2M
2022-05-19 45.69 45.95 45.39 45.63 0.4M
2022-05-18 45.62 45.74 45.23 45.27 0.1M
2022-05-17 45.31 45.76 45.31 45.73 0.1M
2022-05-16 45.20 45.32 44.84 45.09 0.1M
2022-05-13 44.02 44.74 43.91 44.50 0.1M
2022-05-12 44.59 44.59 43.84 44.35 0.2M
2022-05-11 45.14 46.01 45.14 45.17 0.1M
2022-05-10 44.85 45.01 44.41 44.81 0.1M
2022-05-09 44.92 45.47 44.60 44.82 0.1M
2022-05-06 45.39 45.43 44.87 45.09 0.2M
2022-05-05 46.15 46.19 45.31 45.52 0.0M
2022-05-04 46.45 47.64 46.23 47.62 0.2M
2022-05-03 46.41 46.68 46.31 46.38 0.2M
2022-05-02 46.23 46.45 45.57 45.98 0.1M
2022-04-29 46.59 46.70 45.99 46.23 0.1M
2022-04-28 46.00 47.10 45.94 47.01 0.3M
2022-04-27 45.23 45.69 45.18 45.40 0.1M
2022-04-26 45.43 45.43 44.43 44.93 0.1M
2022-04-25 45.37 45.98 45.25 45.95 0.1M
2022-04-22 45.74 45.76 44.74 44.75 0.1M
2022-04-21 46.08 46.08 45.10 45.11 0.1M
2022-04-20 45.93 46.41 45.93 46.26 0.1M
2022-04-19 45.04 45.59 44.98 45.50 0.7M
2022-04-18 45.59 45.59 45.00 45.06 0.1M
2022-04-14 45.26 45.73 45.12 45.30 0.3M
2022-04-13 44.91 45.27 44.87 45.27 0.2M
2022-04-12 45.46 45.70 45.09 45.27 0.1M
2022-04-11 46.50 46.50 45.78 45.78 0.1M
2022-04-08 46.61 47.14 46.35 46.90 0.4M
2022-04-07 46.51 46.64 45.74 46.03 0.1M
2022-04-06 46.14 47.08 46.14 46.92 0.1M
2022-04-05 45.86 46.00 45.32 45.48 0.1M
2022-04-04 43.74 44.23 43.73 44.05 0.1M
2022-04-01 43.84 44.15 43.67 43.94 0.1M
2022-03-31 44.06 44.23 43.65 43.66 0.2M
2022-03-30 43.98 44.56 43.96 44.32 0.1M
2022-03-29 44.71 44.71 44.06 44.43 0.3M
2022-03-28 42.71 43.23 42.71 43.16 0.2M
2022-03-25 42.18 42.27 41.74 42.07 0.1M
2022-03-24 41.83 42.13 41.63 42.12 0.2M
2022-03-23 42.19 42.19 41.66 41.77 0.1M
2022-03-22 42.64 43.56 42.64 43.43 0.1M
2022-03-21 43.37 43.48 42.81 43.09 0.1M
2022-03-18 42.76 43.51 42.73 43.23 0.1M
2022-03-17 43.00 43.90 42.96 43.56 0.1M
2022-03-16 43.23 43.79 42.49 43.24 0.1M
2022-03-15 43.32 43.63 42.92 43.46 0.2M
2022-03-14 43.41 43.59 42.99 43.26 0.4M
2022-03-11 43.24 43.49 42.66 42.66 0.2M
2022-03-10 42.06 42.85 41.96 42.71 0.2M
2022-03-09 42.50 43.69 42.20 43.21 0.1M
2022-03-08 41.12 42.45 40.52 41.34 0.3M
2022-03-07 40.15 40.26 39.42 39.61 0.2M
2022-03-04 39.64 39.64 38.88 39.18 0.2M
2022-03-03 40.89 40.89 39.78 40.07 0.1M
2022-03-02 42.93 43.12 42.26 42.56 0.1M
2022-03-01 43.99 43.99 41.92 42.37 0.1M
2022-02-28 45.02 45.94 44.90 45.22 0.1M
2022-02-25 44.21 44.94 44.20 44.91 0.1M
2022-02-24 41.23 42.92 41.16 42.79 0.2M
2022-02-23 43.01 43.01 41.76 41.81 0.2M
2022-02-22 41.70 41.91 41.23 41.71 0.2M
2022-02-18 42.02 42.18 41.74 41.97 0.3M
2022-02-17 43.01 43.01 42.56 42.69 0.2M
2022-02-16 42.57 43.03 42.50 43.03 0.1M
2022-02-15 42.35 42.82 42.35 42.67 0.2M
2022-02-14 42.00 42.00 41.06 41.47 0.1M
2022-02-11 43.29 43.31 42.28 42.51 0.1M
2022-02-10 43.39 44.15 43.35 43.52 0.1M
2022-02-09 43.88 43.94 43.56 43.60 0.2M
2022-02-08 42.82 43.18 42.80 43.17 0.1M
2022-02-07 43.64 44.05 43.48 43.49 0.1M
2022-02-04 44.64 44.79 43.98 44.77 0.1M
2022-02-03 45.84 45.84 45.10 45.19 0.1M
2022-02-02 45.83 46.09 45.81 46.00 0.1M
2022-02-01 46.55 46.56 45.99 46.30 0.1M
2022-01-31 45.19 45.93 45.14 45.84 0.1M
2022-01-28 45.24 45.68 45.00 45.68 0.1M
2022-01-27 45.32 45.59 45.14 45.31 0.1M
2022-01-26 45.50 45.50 44.61 44.81 0.1M
2022-01-25 44.99 45.27 44.69 45.09 0.1M
2022-01-24 45.73 45.73 44.90 45.66 0.2M
2022-01-21 45.85 46.21 45.70 45.93 0.1M
2022-01-20 46.60 46.61 45.84 45.85 0.2M
2022-01-19 45.21 45.53 45.21 45.44 0.1M
2022-01-18 45.42 45.65 45.03 45.35 0.2M
2022-01-14 45.55 45.59 45.20 45.44 0.2M
2022-01-13 46.35 46.35 45.66 45.66 0.2M
2022-01-12 45.64 46.00 45.61 45.81 0.2M
2022-01-11 45.55 45.98 45.29 45.90 0.2M
2022-01-10 45.23 46.20 45.14 45.77 0.5M
2022-01-07 46.25 46.97 46.14 46.83 0.1M
2022-01-06 46.09 46.37 46.02 46.21 0.2M
2022-01-05 46.91 47.14 46.27 46.36 0.1M
2022-01-04 46.72 47.13 46.68 46.83 0.1M
2022-01-03 47.42 47.50 47.10 47.49 0.1M