Iberdrola SA Historical Data - IBE1 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Iberdrola SA (IBE1)
Iberdrola SA (IBE1) Historical

Iberdrola SA (IBE1)

11.99

-0.08

(-0.66%)

Closed May 24 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-2.44100895037	12.29	12.37	11.95	16453	12.21617108	DE
4	0.405	3.49589987052	11.585	12.42	11.465	19729	11.98884111	DE
12	1.290001	12.0560852389	10.699999	12.42	10.4	30007	11.31929086	DE
26	0.875	7.87224471435	11.115	12.42	10.4	27399	11.29670122	DE
52	0.44	3.80952380952	11.55	12.42	9.888	21341	11.13223196	DE
156	0.525	4.57915394679	11.465	12.42	8.48	23842	10.46224335	DE
260	3.69	44.4578313253	8.3	12.615	7.772	19718	10.44368198	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716582420	12.015	-0.07	-0.58	12.06	12.1	11.95	30425
1716496020	12.085	-0.14	-1.15	12.315	12.315	12.06	14438
1716409620	12.225	-0.09	-0.73	12.32	12.325	12.005	27623
1716323160	12.315	0.01	0.08	12.215	12.33	12.21	14740
1716236760	12.305	0.15	1.23	12.195	12.37	12.19	11673
1715977620	12.155	-0.14	-1.10	12.29	12.355	12.155	13792
1715891220	12.29	-0.04	-0.28	12.355	12.42	12.29	22230
1715804820	12.325	0.11	0.94	12.18	12.42	12.18	26057
1715718420	12.21	0.08	0.62	12.125	12.215	12.085	15382
1715631960	12.135	0.03	0.25	12.175	12.215	12.06	30788
1715372820	12.105	0.2	1.68	11.97	12.275	11.97	37829
1715286420	11.905	-0.02	-0.13	11.95	12	11.825	5559
1715200020	11.92	0.03	0.25	11.885	11.995	11.76	25667
1715113620	11.89	0.16	1.32	11.69	11.935	11.67	18873
1715027220	11.735	0.12	0.99	11.57	11.735	11.57	12258
1714768020	11.62	0.04	0.35	11.65	11.67	11.515	11313
1714681560	11.58	0.02	0.13	11.53	11.67	11.475	28638
1714508820	11.565	-0.07	-0.56	11.705	11.705	11.465	35734
1714422420	11.63	0.03	0.26	11.645	11.74	11.63	14716
1714163220	11.6	0.13	1.13	11.585	11.65	11.54	7546
1714076820	11.47	-0.01	-0.04	11.49	11.585	11.33	8226
1713990420	11.475	-0.03	-0.22	11.455	11.615	11.42	19427
1713903960	11.5	0.04	0.39	11.465	11.55	11.42	10585
1713817560	11.455	0.14	1.19	11.44	11.5	11.31	9300
1713558420	11.32	0.01	0.04	11.15	11.4	11.15	14139
1713472020	11.315	0.09	0.80	11.295	11.415	11.25	5289
1713385620	11.225	0.07	0.67	11.095	11.32	11.065	11022
1713299220	11.15	-0.01	-0.04	11.11	11.32	11.11	9784
1713212820	11.155	-0.07	-0.62	11.34	11.365	11.1	8846
1712953620	11.225	-0.03	-0.27	11.27	11.35	11.165	13552
1712867220	11.255	0.24	2.18	11.035	11.255	11.01	18628
1712780760	11.015	-0.12	-1.03	11.17	11.25	10.9	25080
1712694360	11.13	-0.07	-0.58	11.235	11.24	11.085	17103
1712607960	11.195	-0.06	-0.49	11.295	11.34	11.17	16967
1712348820	11.25	-0.17	-1.49	11.27	11.425	11.22	3735
1712262360	11.42	0.03	0.22	11.42	11.485	11.29	13749
1712175960	11.395	-0.05	-0.44	11.455	11.46	11.355	108367
1712089560	11.445	-0.1	-0.82	11.365	11.525	11.195	33302
1711661160	11.54	-0.09	-0.77	11.63	11.63	11.385	31319
1711574820	11.63	0.14	1.17	11.495	11.63	11.415	49211
1711488360	11.495	0.1	0.92	11.385	11.495	11.36	33022
1711401960	11.39	0.07	0.62	11.345	11.435	11.25	42679
1711142760	11.32	0.19	1.66	11.11	11.35	11.06	48035
1711056360	11.135	-0.03	-0.22	11.1	11.29	11.06	8838
1710969960	11.16	0.21	1.92	10.925	11.16	10.925	230779
1710883560	10.95	-0.01	-0.05	10.99	11	10.885	23139
1710797160	10.955	0.05	0.50	10.91	11.055	10.91	25811
1710537960	10.9	0.1	0.93	10.825	11.05	10.8	35913
1710451620	10.8	-0.22	-1.95	11.02	11.02	10.775	33699
1710365160	11.015	0.11	1.01	10.89	11.06	10.89	50143
1710278760	10.905	-0.18	-1.58	11.085	11.1	10.845	17371
1710192420	11.08	0.12	1.05	11.065	11.1	10.89	50809
1709933160	10.965	-0.1	-0.90	11.05	11.085	10.925	42891
1709846760	11.065	0.16	1.47	10.905	11.15	10.85	71603
1709760360	10.905	0.17	1.58	10.765	10.955	10.75	22408
1709673960	10.735	0.15	1.37	10.535	10.78	10.525	58207
1709587560	10.59	0.04	0.38	10.4	10.66	10.4	85335
1709328360	10.55	-0.06	-0.57	10.699999	10.699999	10.435	27225
1709241960	10.61	0.16	1.58	10.515	10.67	10.51	27679
1709155560	10.445	-0.06	-0.57	10.555	10.635	10.425	35202
1709069220	10.505	-0.02	-0.14	10.52	10.56	10.414999	37838
1708982760	10.52	-0.13	-1.27	10.66	10.715	10.49	34902

Hedera Hashgraph

Vontobel Financial Produ...

Bitcoin Classic

BOA Acquisition

Vontobel Financial Produ...

Zijin Mining (PK)

Bnp Paribas Issuance

Credit Agricole

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions