Iberdrola SA

IBDRY
🏛️ usa →
76.06
Last Update: 2025-09-30
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 52.53 52.76 52.37 52.50 0.0M
2023-12-28 52.53 52.74 52.33 52.35 0.0M
2023-12-27 52.34 52.71 52.34 52.65 0.0M
2023-12-26 51.95 52.69 51.84 52.67 0.0M
2023-12-22 52.43 52.51 52.00 52.13 0.0M
2023-12-21 51.85 51.97 51.61 51.97 0.1M
2023-12-20 51.50 51.62 51.09 51.20 0.0M
2023-12-19 51.89 51.97 51.74 51.92 0.0M
2023-12-18 51.51 51.65 51.04 51.12 0.2M
2023-12-15 51.10 51.46 50.85 51.17 0.0M
2023-12-14 52.22 52.22 51.76 51.76 0.0M
2023-12-13 50.51 51.66 50.42 51.66 0.9M
2023-12-12 50.47 50.59 50.38 50.50 0.0M
2023-12-11 50.52 50.73 50.42 50.55 0.0M
2023-12-08 50.70 50.96 50.63 50.93 0.0M
2023-12-07 50.57 50.91 50.52 50.73 0.1M
2023-12-06 50.26 50.50 50.13 50.21 0.0M
2023-12-05 50.10 50.32 49.90 50.09 0.1M
2023-12-04 49.68 50.07 49.68 49.99 0.2M
2023-12-01 49.51 49.92 49.41 49.92 0.1M
2023-11-30 49.47 49.59 49.22 49.51 0.1M
2023-11-29 50.08 50.16 49.52 49.52 0.1M
2023-11-28 49.46 49.78 49.42 49.43 0.1M
2023-11-27 49.31 49.47 49.22 49.43 0.1M
2023-11-24 48.93 49.17 48.88 48.98 0.3M
2023-11-22 48.28 48.51 48.21 48.38 0.0M
2023-11-21 48.27 48.41 48.17 48.25 0.1M
2023-11-20 48.47 48.91 48.44 48.73 0.1M
2023-11-17 48.15 48.41 48.07 48.38 0.0M
2023-11-16 47.73 48.10 47.61 47.85 0.1M
2023-11-15 46.73 47.00 46.68 46.68 0.0M
2023-11-14 47.00 47.49 47.00 47.46 0.1M
2023-11-13 45.62 45.93 45.50 45.79 0.1M
2023-11-10 45.48 45.63 45.21 45.62 0.1M
2023-11-09 45.24 45.69 45.16 45.25 0.1M
2023-11-08 44.62 44.98 44.60 44.98 0.1M
2023-11-07 44.69 44.85 44.58 44.77 0.1M
2023-11-06 45.38 45.49 45.11 45.30 0.1M
2023-11-03 46.26 46.26 45.60 45.68 0.1M
2023-11-02 45.66 46.17 45.50 45.70 0.1M
2023-11-01 44.16 44.75 44.16 44.73 0.1M
2023-10-31 44.63 44.68 44.16 44.41 0.1M
2023-10-30 44.34 44.39 44.02 44.30 0.1M
2023-10-27 44.33 44.33 43.72 43.74 0.5M
2023-10-26 44.28 44.41 44.01 44.36 0.1M
2023-10-25 43.90 44.66 43.85 44.40 0.1M
2023-10-24 43.82 44.17 43.72 44.10 0.1M
2023-10-23 43.29 43.84 43.10 43.57 0.1M
2023-10-20 43.89 44.14 43.62 43.63 0.1M
2023-10-19 43.70 44.25 43.65 43.97 0.1M
2023-10-18 43.75 43.80 43.53 43.65 0.1M
2023-10-17 43.88 44.44 43.76 44.17 0.1M
2023-10-16 44.09 44.39 43.81 44.32 0.3M
2023-10-13 44.63 44.77 44.21 44.30 0.1M
2023-10-12 45.05 45.05 44.20 44.44 0.1M
2023-10-11 45.17 45.35 44.98 45.24 0.1M
2023-10-10 44.37 44.72 44.20 44.52 0.1M
2023-10-09 43.07 43.29 42.97 43.28 0.1M
2023-10-06 42.03 43.29 41.78 43.17 0.2M
2023-10-05 42.62 42.95 42.55 42.91 0.2M
2023-10-04 42.47 42.47 41.84 42.43 0.2M
2023-10-03 41.65 42.02 41.30 41.73 0.7M
2023-10-02 44.24 44.24 42.93 42.99 0.1M
2023-09-29 45.39 45.45 44.62 44.74 0.1M
2023-09-28 44.78 44.94 44.60 44.70 0.1M
2023-09-27 45.37 45.37 44.47 44.63 0.1M
2023-09-26 45.86 46.00 45.49 45.50 0.1M
2023-09-25 45.64 45.74 45.45 45.73 0.0M
2023-09-22 46.54 46.88 46.50 46.64 0.1M
2023-09-21 46.93 47.03 46.75 46.77 0.0M
2023-09-20 48.23 48.37 47.82 47.98 0.0M
2023-09-19 47.60 47.75 47.46 47.63 0.1M
2023-09-18 47.13 47.37 47.02 47.20 0.1M
2023-09-15 47.18 47.35 47.01 47.18 0.1M
2023-09-14 46.73 47.08 46.66 47.01 0.0M
2023-09-13 46.05 46.40 46.05 46.30 0.0M
2023-09-12 46.25 46.48 46.12 46.33 0.1M
2023-09-11 46.30 46.71 46.27 46.62 0.1M
2023-09-08 46.41 46.92 46.41 46.68 0.0M
2023-09-07 46.35 46.60 46.29 46.36 0.1M
2023-09-06 45.68 45.92 45.50 45.92 0.1M
2023-09-05 46.20 46.30 45.59 45.62 0.1M
2023-09-01 47.33 47.33 46.60 46.77 0.0M
2023-08-31 47.92 47.92 47.38 47.43 0.0M
2023-08-30 48.34 48.36 47.80 47.88 0.0M
2023-08-29 47.87 48.94 47.87 48.89 0.1M
2023-08-28 48.08 48.11 47.62 47.86 0.1M
2023-08-25 47.39 47.56 47.06 47.31 0.1M
2023-08-24 47.06 47.43 46.63 46.63 0.1M
2023-08-23 47.20 47.20 47.02 47.15 0.3M
2023-08-22 46.42 46.42 46.06 46.30 0.1M
2023-08-21 46.03 46.33 45.76 46.31 0.1M
2023-08-18 45.91 46.26 45.86 46.21 0.1M
2023-08-17 46.18 46.24 45.70 45.74 0.0M
2023-08-16 46.74 46.85 46.43 46.43 0.0M
2023-08-15 46.68 46.80 46.26 46.26 0.0M
2023-08-14 47.34 47.59 47.16 47.44 0.1M
2023-08-11 47.98 48.12 47.79 47.89 0.0M
2023-08-10 48.26 48.41 47.90 47.94 0.1M
2023-08-09 47.21 47.52 47.21 47.46 0.2M
2023-08-08 47.22 47.64 47.20 47.48 0.1M
2023-08-07 46.99 47.50 46.89 47.35 0.1M
2023-08-04 47.31 47.64 47.23 47.25 0.0M
2023-08-03 47.13 47.16 46.82 47.04 0.1M
2023-08-02 48.42 48.42 47.70 47.76 0.1M
2023-08-01 49.54 49.60 48.82 48.87 0.4M
2023-07-31 50.26 50.54 49.92 49.99 0.0M
2023-07-28 50.61 50.70 50.27 50.32 0.0M
2023-07-27 50.63 50.93 50.39 50.51 0.0M
2023-07-26 50.22 51.04 50.22 51.04 0.2M
2023-07-25 50.30 50.64 50.20 50.54 0.0M
2023-07-24 50.92 50.95 50.76 50.76 0.0M
2023-07-21 51.17 51.42 51.15 51.34 0.0M
2023-07-20 50.58 50.84 50.58 50.79 0.0M
2023-07-19 50.13 50.39 50.01 50.20 0.1M
2023-07-18 50.20 50.40 50.02 50.26 0.1M
2023-07-17 50.32 50.57 50.32 50.46 0.1M
2023-07-14 50.97 51.07 50.77 50.77 0.1M
2023-07-13 50.75 50.97 50.74 50.96 0.1M
2023-07-12 49.58 50.34 49.53 50.16 0.1M
2023-07-11 49.05 49.25 48.79 49.18 0.1M
2023-07-10 48.92 49.11 48.66 49.11 0.1M
2023-07-07 49.09 49.18 48.73 49.02 0.0M
2023-07-06 51.68 51.68 50.68 50.95 0.0M
2023-07-05 52.19 52.19 51.29 51.43 0.0M
2023-07-03 52.78 53.19 52.76 53.02 0.0M
2023-06-30 52.46 52.50 52.09 52.27 0.0M
2023-06-29 51.47 51.72 51.46 51.54 0.0M
2023-06-28 52.03 52.04 51.73 51.75 0.0M
2023-06-27 51.62 51.81 51.44 51.75 0.1M
2023-06-26 51.12 51.12 50.80 50.93 0.0M
2023-06-23 50.97 51.18 50.59 50.65 0.0M
2023-06-22 51.40 51.49 51.29 51.49 0.0M
2023-06-21 51.58 51.98 51.46 51.80 0.1M
2023-06-20 52.03 52.28 51.98 51.98 0.1M
2023-06-16 52.02 52.20 51.51 51.51 0.0M
2023-06-15 50.56 50.85 50.46 50.76 0.0M
2023-06-14 50.22 50.45 49.69 50.13 0.3M
2023-06-13 49.49 49.74 49.39 49.39 0.0M
2023-06-12 49.65 49.70 49.47 49.67 0.0M
2023-06-09 49.63 49.63 49.26 49.45 0.1M
2023-06-08 49.57 49.57 49.24 49.34 0.6M
2023-06-07 49.70 49.75 49.13 49.16 0.6M
2023-06-06 49.71 50.05 49.67 49.95 0.0M
2023-06-05 49.45 49.73 49.38 49.57 0.1M
2023-06-02 49.34 49.71 49.25 49.60 0.3M
2023-06-01 48.98 49.53 48.96 49.49 0.1M
2023-05-31 48.91 49.10 48.48 48.88 0.1M
2023-05-30 49.54 49.61 49.20 49.23 0.0M
2023-05-26 49.18 49.43 49.14 49.39 0.0M
2023-05-25 49.21 49.21 48.69 48.96 0.0M
2023-05-24 49.80 50.11 49.70 49.84 0.1M
2023-05-23 50.16 50.42 50.06 50.09 0.1M
2023-05-22 50.40 50.52 50.12 50.22 0.0M
2023-05-19 50.00 50.37 50.00 50.30 0.1M
2023-05-18 49.91 49.91 49.46 49.66 0.0M
2023-05-17 50.70 50.72 50.43 50.66 0.1M
2023-05-16 51.64 51.66 51.31 51.36 0.0M
2023-05-15 51.58 51.59 51.17 51.53 0.0M
2023-05-12 51.68 51.70 51.42 51.54 0.0M
2023-05-11 51.22 51.62 50.91 51.45 0.0M
2023-05-10 51.98 51.98 51.55 51.78 0.0M
2023-05-09 51.40 51.84 51.40 51.81 0.0M
2023-05-08 51.99 52.10 51.83 51.94 0.1M
2023-05-05 51.85 52.19 51.62 52.15 0.0M
2023-05-04 51.79 52.33 51.79 52.26 0.0M
2023-05-03 51.75 52.12 51.66 51.79 0.0M
2023-05-02 51.57 51.85 51.46 51.70 0.0M
2023-05-01 51.55 52.24 51.55 52.16 0.0M
2023-04-28 51.89 52.43 51.80 51.99 0.0M
2023-04-27 52.18 52.38 52.03 52.38 0.0M
2023-04-26 52.77 52.77 52.05 52.05 0.1M
2023-04-25 52.14 52.18 51.77 51.92 0.0M
2023-04-24 52.01 52.30 51.84 52.24 0.0M
2023-04-21 51.99 52.22 51.68 52.22 0.0M
2023-04-20 51.85 52.03 51.72 51.73 0.0M
2023-04-19 51.00 51.49 51.00 51.18 0.0M
2023-04-18 50.39 50.55 50.33 50.50 0.1M
2023-04-17 50.76 50.76 50.07 50.33 0.1M
2023-04-14 50.85 50.86 50.12 50.34 0.1M
2023-04-13 51.62 51.68 51.40 51.67 0.1M
2023-04-12 51.40 51.75 51.40 51.57 0.1M
2023-04-11 50.86 51.08 50.77 50.85 0.2M
2023-04-10 49.69 51.10 49.69 51.02 0.1M
2023-04-06 51.41 51.50 51.26 51.44 0.0M
2023-04-05 50.94 51.22 50.86 51.12 0.1M
2023-04-04 49.63 50.19 49.62 50.15 0.0M
2023-04-03 48.69 49.71 48.63 49.66 0.1M
2023-03-31 49.99 50.19 49.70 49.72 0.1M
2023-03-30 49.53 49.86 49.52 49.75 0.3M
2023-03-29 48.83 49.19 48.83 49.07 0.0M
2023-03-28 48.63 48.78 48.49 48.58 0.0M
2023-03-27 48.12 48.36 48.07 48.32 0.0M
2023-03-24 47.47 47.83 47.28 47.78 0.0M
2023-03-23 47.98 48.37 47.55 47.64 0.0M
2023-03-22 47.69 48.27 47.44 47.76 0.1M
2023-03-21 48.12 48.15 47.72 47.96 0.1M
2023-03-20 47.15 47.58 47.04 47.49 0.9M
2023-03-17 46.24 46.85 46.13 46.58 0.0M
2023-03-16 46.37 47.12 46.33 47.02 0.0M
2023-03-15 45.97 46.31 45.75 46.26 0.0M
2023-03-14 46.39 46.86 46.33 46.85 0.0M
2023-03-13 46.07 46.18 45.70 45.70 0.1M
2023-03-10 45.68 45.74 45.20 45.28 0.1M
2023-03-09 45.11 45.36 45.07 45.09 0.1M
2023-03-08 44.87 45.26 44.87 45.19 0.0M
2023-03-07 45.64 45.71 44.87 44.99 0.3M
2023-03-06 45.44 45.63 45.40 45.52 0.3M
2023-03-03 45.54 45.96 45.39 45.85 0.0M
2023-03-02 45.07 45.56 45.05 45.49 0.1M
2023-03-01 45.58 45.65 45.24 45.44 0.1M
2023-02-28 46.03 46.18 45.81 45.85 0.1M
2023-02-27 46.29 46.49 46.17 46.31 0.1M
2023-02-24 46.01 46.24 45.94 46.09 0.1M
2023-02-23 46.42 46.49 46.02 46.39 0.0M
2023-02-22 47.15 47.15 46.50 46.50 0.0M
2023-02-21 46.96 47.03 46.47 46.60 0.1M
2023-02-17 46.18 47.08 46.14 46.79 0.0M
2023-02-16 45.93 46.48 45.83 46.31 0.0M
2023-02-15 46.25 46.64 46.25 46.63 0.1M
2023-02-14 46.23 46.62 46.10 46.53 0.1M
2023-02-13 45.64 46.11 45.64 45.95 0.0M
2023-02-10 45.52 45.89 45.26 45.30 0.2M
2023-02-09 45.98 46.06 45.64 45.80 0.1M
2023-02-08 46.09 46.09 45.64 45.78 0.1M
2023-02-07 45.83 46.12 45.60 46.12 0.1M
2023-02-06 46.11 46.22 45.80 46.11 0.1M
2023-02-03 46.67 46.68 46.28 46.38 0.1M
2023-02-02 47.25 47.25 46.65 46.71 0.1M
2023-02-01 47.08 47.56 46.79 47.45 0.0M
2023-01-31 46.76 47.00 46.49 47.00 0.0M
2023-01-30 46.99 47.16 46.75 46.77 0.0M
2023-01-27 46.86 47.11 46.76 47.08 0.0M
2023-01-26 47.47 47.49 47.02 47.49 0.4M
2023-01-25 47.25 47.75 47.20 47.65 0.1M
2023-01-24 47.24 47.43 47.03 47.30 0.1M
2023-01-23 46.91 47.21 46.80 47.06 0.1M
2023-01-20 46.80 47.22 46.75 47.22 0.1M
2023-01-19 46.68 47.12 46.58 46.96 0.4M
2023-01-18 47.24 47.24 46.34 46.43 0.1M
2023-01-17 47.18 47.32 46.91 47.05 0.1M
2023-01-13 47.22 47.41 47.10 47.36 0.1M
2023-01-12 47.31 47.79 47.14 47.55 0.1M
2023-01-11 47.03 47.35 46.85 47.05 0.0M
2023-01-10 46.50 46.60 46.24 46.55 0.0M
2023-01-09 46.29 46.81 46.27 46.36 0.1M
2023-01-06 45.73 46.50 45.63 46.40 0.1M
2023-01-05 46.69 46.97 46.49 46.49 0.0M
2023-01-04 47.05 47.36 46.84 47.00 0.1M
2023-01-03 46.58 46.68 46.10 46.52 0.1M