Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Iberdrola SA (PK) (IBDRY)
Iberdrola SA (PK) (IBDRY) Historical

IBDRY Iberdrola SA (PK)

49.94

0.86 (1.75%)

May 01 2024 - Closed

Delayed by 15 minutes

IBDRY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	49.94	0.86	1.75%	47.61	50.55	47.61	32,116
Apr 30 2024	49.08	-0.94	-1.88%	49.15	49.45	49.025	29,105
Apr 29 2024	50.02	0.32	0.64%	49.98	50.09	49.90	58,655
Apr 26 2024	49.70	0.38	0.77%	49.68	49.78	49.45	56,956
Apr 25 2024	49.32	-0.02	-0.04%	48.6825	49.33	48.48	490,754
Apr 24 2024	49.34	0.00	0.00%	49.31	49.49	49.105	76,730
Apr 23 2024	49.34	0.47	0.96%	49.072	49.4575	49.072	41,057
Apr 22 2024	48.87	0.41	0.85%	48.23	48.99	48.21	60,012
Apr 19 2024	48.46	0.33	0.69%	48.425	48.59	48.27	43,384
Apr 18 2024	48.13	0.04	0.08%	48.27	48.405	48.05	72,723
Apr 17 2024	48.09	0.68	1.43%	47.92	48.09	47.455	64,838
Apr 16 2024	47.41	-0.19	-0.40%	47.55	48.12	47.14	163,786
Apr 15 2024	47.60	0.00	0.00%	47.93	48.025	47.47	240,793
Apr 12 2024	47.60	-0.33	-0.69%	47.97	48.195	47.59	169,294
Apr 11 2024	47.93	0.43	0.91%	48.27	48.27	47.535	75,488
Apr 10 2024	47.50	-0.98	-2.02%	47.72	47.72	46.994	75,565
Apr 09 2024	48.48	-0.24	-0.49%	48.47	48.56	48.25	36,183
Apr 08 2024	48.72	-0.19	-0.39%	48.58	48.77	48.53	42,496
Apr 05 2024	48.91	-0.54	-1.09%	48.95	48.95	48.7025	52,205
Apr 04 2024	49.45	0.02	0.04%	49.8725	49.91	49.265	168,916
Apr 03 2024	49.43	-0.01	-0.02%	49.29	49.58	49.19	120,987
Apr 02 2024	49.44	-0.18	-0.36%	49.26	49.50	49.1556	161,684
Apr 01 2024	49.62	-0.23	-0.46%	50.67	50.67	49.15	88,016
Mar 28 2024	49.85	-0.68	-1.35%	49.97	49.97	49.61	212,943
Mar 27 2024	50.53	0.91	1.83%	49.97	50.53	49.97	81,911
Mar 26 2024	49.62	0.13	0.26%	49.62	49.80	49.52	434,446
Mar 25 2024	49.49	0.53	1.08%	49.115	49.57	49.07	223,031
Mar 22 2024	48.96	0.49	1.01%	48.93	49.02	48.73	70,449
Mar 21 2024	48.47	-0.10	-0.21%	48.64	49.12	48.39	40,036
Mar 20 2024	48.57	0.93	1.95%	47.89	48.61	47.89	75,673
Mar 19 2024	47.64	-0.16	-0.33%	47.53	47.879	47.53	49,170
Mar 18 2024	47.80	-0.02	-0.04%	47.78	47.92	47.66	52,697
Mar 15 2024	47.82	0.56	1.18%	48.07	48.16	47.66	63,646
Mar 14 2024	47.26	-0.81	-1.69%	47.355	47.355	47.035	40,506
Mar 13 2024	48.07	0.58	1.22%	48.20	48.34	47.89	41,234
Mar 12 2024	47.49	-0.95	-1.96%	47.9825	48.56	47.35	47,393
Mar 11 2024	48.44	0.42	0.87%	48.38	48.44	48.08	67,502
Mar 08 2024	48.02	-0.60	-1.23%	48.42	48.50	47.99	58,409
Mar 07 2024	48.62	1.48	3.14%	48.45	48.65	48.30	162,585
Mar 06 2024	47.14	0.56	1.20%	47.66	47.66	47.06	47,257
Mar 05 2024	46.58	0.56	1.22%	46.21	46.75	46.14	890,599
Mar 04 2024	46.02	0.47	1.03%	45.48	46.03	45.46	143,686
Mar 01 2024	45.55	-0.33	-0.72%	45.715	45.72	45.24	45,756
Feb 29 2024	45.88	0.37	0.81%	46.02	46.19	45.707	133,139
Feb 28 2024	45.51	-0.19	-0.42%	45.19	45.51	45.19	74,946
Feb 27 2024	45.70	0.19	0.42%	45.44	45.82	45.40	115,643
Feb 26 2024	45.51	-0.53	-1.16%	45.65	45.65	45.47	95,195
Feb 23 2024	46.0425	-0.39	-0.83%	45.93	46.2425	45.82	46,597
Feb 22 2024	46.43	-0.95	-2.01%	46.56	46.66	46.18	73,328
Feb 21 2024	47.38	0.40	0.85%	47.28	47.50	47.17	150,277
Feb 20 2024	46.98	0.72	1.56%	46.91	47.333	46.91	71,954
Feb 16 2024	46.26	-0.72	-1.53%	46.3401	46.57	46.13	90,335
Feb 15 2024	46.98	0.61	1.32%	46.485	46.98	46.44	54,018
Feb 14 2024	46.37	0.13	0.28%	46.22	46.39	46.12	67,282
Feb 13 2024	46.24	-0.31	-0.66%	46.75	46.75	46.04	79,485
Feb 12 2024	46.545	0.22	0.46%	46.28	46.69	46.26	44,563
Feb 09 2024	46.33	0.50	1.09%	46.01	46.33	45.80	84,242
Feb 08 2024	45.83	-0.28	-0.61%	45.73	45.83	45.537	59,590
Feb 07 2024	46.11	-0.46	-0.98%	45.855	46.20	45.72	52,381
Feb 06 2024	46.5675	-0.66	-1.40%	46.03	46.62	46.03	66,374
Feb 05 2024	47.23	-0.53	-1.11%	47.395	48.02	47.149	334,653
Feb 02 2024	47.76	-0.84	-1.73%	48.01	48.1832	47.5075	430,579

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