IBE.MC: Iberdrola, S.A. Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.4365

CLOSE 5.4333

Low

LOW 4.16

High

HIGH 6.3

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	5.54	5.65	5.51	5.59
01/04/2011	5.6	5.61	5.52	5.58
01/05/2011	5.57	5.57	5.42	5.5
01/06/2011	5.52	5.54	5.42	5.46
01/07/2011	5.51	5.53	5.31	5.36
01/10/2011	5.31	5.33	5.26	5.29
01/11/2011	5.28	5.33	5.24	5.32
01/12/2011	5.32	5.63	5.32	5.63
01/13/2011	5.6	5.79	5.6	5.77
01/14/2011	5.73	5.81	5.68	5.79
01/17/2011	5.75	5.86	5.75	5.78
01/18/2011	5.82	5.97	5.78	5.95
01/19/2011	5.97	6.07	5.93	5.98
01/20/2011	6	6.12	5.94	6.06
01/21/2011	6.07	6.21	6.07	6.13
01/24/2011	6.11	6.18	6.08	6.14
01/25/2011	6.17	6.18	6	6.08
01/26/2011	6.08	6.12	6	6.02
01/27/2011	5.98	6.13	5.98	6.08
01/28/2011	6.08	6.15	5.99	6.01
01/31/2011	6.07	6.16	5.95	6.07
02/01/2011	6.08	6.2	6.04	6.17
02/02/2011	6.19	6.24	6.15	6.19
02/03/2011	6.16	6.23	6.05	6.13
02/04/2011	6.08	6.18	6.08	6.12
02/07/2011	6.14	6.22	6.11	6.19
02/08/2011	6.17	6.21	6.15	6.18
02/09/2011	6.15	6.22	6.14	6.18
02/10/2011	6.15	6.16	6.06	6.14
02/11/2011	6.17	6.18	6.06	6.14
02/14/2011	6.15	6.2	6.11	6.12
02/15/2011	6.09	6.21	6.06	6.13
02/16/2011	6.2	6.28	6.17	6.25
02/17/2011	6.24	6.29	6.21	6.28
02/18/2011	6.27	6.3	6.2	6.23
02/21/2011	6.24	6.24	6.08	6.11
02/22/2011	6.06	6.08	5.98	6.03
02/23/2011	6.02	6.03	5.97	5.99
02/24/2011	5.96	6.03	5.93	6.02
02/25/2011	6.02	6.13	6	6.1
02/28/2011	6.09	6.18	6.06	6.13
03/01/2011	6.11	6.15	6	6.04
03/02/2011	6.02	6.02	5.92	5.94
03/03/2011	5.95	5.99	5.85	5.87
03/04/2011	5.88	5.9	5.77	5.81
03/07/2011	5.8	5.89	5.77	5.79
03/08/2011	5.83	5.83	5.74	5.81
03/09/2011	5.76	5.81	5.71	5.8
03/10/2011	5.72	5.76	5.67	5.74
03/11/2011	5.67	5.84	5.66	5.78
03/14/2011	5.95	5.96	5.77	5.8
03/15/2011	5.7	5.76	5.56	5.72
03/16/2011	5.72	5.81	5.59	5.6
03/17/2011	5.66	5.74	5.59	5.71
03/18/2011	5.72	5.79	5.65	5.65
03/21/2011	5.74	5.85	5.7	5.84
03/22/2011	5.81	5.93	5.81	5.87
03/23/2011	5.82	5.9	5.81	5.89
03/24/2011	5.84	5.97	5.82	5.95
03/25/2011	5.95	5.98	5.92	5.92
03/28/2011	5.95	5.98	5.92	5.93
03/29/2011	5.93	5.98	5.92	5.98
03/30/2011	5.99	6.04	5.97	5.99
03/31/2011	5.98	6.03	5.92	5.95
04/01/2011	5.99	6.03	5.92	6.03
04/04/2011	6.01	6.09	5.99	6.06
04/05/2011	6.06	6.08	5.98	6.02
04/06/2011	6.01	6.09	5.98	6.08
04/07/2011	6.07	6.11	6.03	6.07
04/08/2011	6.07	6.11	6.07	6.11
04/11/2011	6.08	6.14	6.07	6.08
04/12/2011	6.06	6.09	6.02	6.06
04/13/2011	6.07	6.1	6.04	6.06
04/14/2011	6.06	6.07	5.94	5.97
04/15/2011	6.03	6.03	5.87	5.91
04/18/2011	5.96	5.96	5.76	5.82
04/19/2011	5.8	5.85	5.79	5.82
04/20/2011	5.85	5.89	5.81	5.89
04/21/2011	5.93	5.95	5.87	5.93
04/26/2011	5.88	5.99	5.87	5.97
04/27/2011	5.98	6.01	5.94	6
04/28/2011	6.03	6.09	6.03	6.08
04/29/2011	6.08	6.09	6.05	6.08
05/02/2011	6.09	6.13	6.09	6.12
05/03/2011	6.11	6.13	6.07	6.11
05/04/2011	6.12	6.14	6.03	6.06
05/05/2011	6.06	6.1	6	6.05
05/06/2011	6.03	6.1	6.01	6.08
05/09/2011	6.06	6.07	5.92	5.94
05/10/2011	5.94	6.02	5.91	6
05/11/2011	6.01	6.05	5.98	6.04
05/12/2011	5.97	6	5.94	6
05/13/2011	6.02	6.04	5.9	5.93
05/16/2011	5.88	5.92	5.86	5.92
05/17/2011	5.92	5.99	5.88	5.91
05/18/2011	5.9	5.91	5.84	5.9
05/19/2011	5.91	5.93	5.86	5.92
05/20/2011	5.9	5.96	5.82	5.84
05/23/2011	5.79	5.81	5.73	5.79
05/24/2011	5.78	5.84	5.77	5.79
05/25/2011	5.75	5.86	5.74	5.85
05/26/2011	5.85	5.92	5.82	5.86
05/27/2011	5.91	5.96	5.87	5.87
05/30/2011	5.85	5.9	5.85	5.89
05/31/2011	5.91	6.01	5.91	5.96
06/01/2011	5.97	6.02	5.9	5.92
06/02/2011	5.89	5.96	5.86	5.91
06/03/2011	5.95	5.95	5.83	5.9
06/06/2011	5.88	5.9	5.83	5.86
06/07/2011	5.85	5.91	5.83	5.89
06/08/2011	5.89	5.89	5.84	5.89
06/09/2011	5.89	5.92	5.87	5.92
06/10/2011	5.91	5.91	5.79	5.8
06/13/2011	5.8	5.82	5.76	5.79
06/14/2011	5.82	5.95	5.82	5.93
06/15/2011	5.92	5.95	5.79	5.79
06/16/2011	5.75	5.79	5.73	5.78
06/17/2011	5.75	5.89	5.7	5.85
06/20/2011	5.82	5.82	5.73	5.8
06/21/2011	5.83	5.92	5.8	5.9
06/22/2011	5.89	5.96	5.89	5.94
06/23/2011	5.91	5.92	5.76	5.78
06/24/2011	5.81	5.85	5.66	5.71
06/27/2011	5.71	5.76	5.67	5.74
06/28/2011	5.75	5.84	5.71	5.8
06/29/2011	5.84	5.98	5.8	5.87
06/30/2011	5.86	5.96	5.81	5.95
07/01/2011	5.96	6.07	5.92	6.03
07/04/2011	6.06	6.06	6	6.02
07/05/2011	5.97	5.99	5.91	5.92
07/06/2011	5.91	5.92	5.84	5.86
07/07/2011	5.87	5.96	5.83	5.9
07/08/2011	5.95	5.95	5.75	5.75
07/11/2011	5.72	5.74	5.52	5.57
07/12/2011	5.55	5.55	5.34	5.53
07/13/2011	5.35	5.42	5.32	5.39
07/14/2011	5.36	5.41	5.32	5.39
07/15/2011	5.36	5.39	5.28	5.32
07/18/2011	5.28	5.35	5.26	5.29
07/19/2011	5.33	5.4	5.31	5.33
07/20/2011	5.38	5.57	5.36	5.52
07/21/2011	5.62	5.74	5.5	5.68
07/22/2011	5.72	5.76	5.7	5.74
07/25/2011	5.76	5.76	5.65	5.66
07/26/2011	5.71	5.72	5.61	5.61
07/27/2011	5.58	5.6	5.48	5.53
07/28/2011	5.52	5.57	5.45	5.5
07/29/2011	5.63	5.64	5.42	5.5
08/01/2011	5.53	5.57	5.33	5.33
08/02/2011	5.32	5.36	5.25	5.27
08/03/2011	5.26	5.4	5.24	5.28
08/04/2011	5.37	5.37	5.04	5.09
08/05/2011	5.09	5.17	5	5.03
08/08/2011	5	5.26	4.91	4.91
08/09/2011	4.96	5.02	4.72	4.88
08/10/2011	5.01	5.03	4.63	4.63
08/11/2011	4.75	4.86	4.52	4.84
08/12/2011	4.83	5.07	4.7	5.05
08/15/2011	5.09	5.1	4.98	5.07
08/16/2011	5	5.04	4.89	5.02
08/17/2011	4.99	5.07	4.91	5.04
08/18/2011	4.97	4.99	4.65	4.76
08/19/2011	4.76	4.8	4.58	4.7
08/22/2011	4.68	4.93	4.67	4.88
08/23/2011	4.92	5.02	4.81	4.88
08/24/2011	4.9	4.94	4.8	4.9
08/25/2011	4.96	4.96	4.8	4.83
08/26/2011	5	5.01	4.78	4.9
08/29/2011	4.83	4.91	4.79	4.9
08/30/2011	4.88	4.94	4.81	4.85
08/31/2011	4.86	4.99	4.83	4.98
09/01/2011	5	5.04	4.89	4.97
09/02/2011	4.91	4.92	4.78	4.8
09/05/2011	4.7	4.71	4.57	4.57
09/06/2011	4.55	4.63	4.45	4.47
09/07/2011	4.56	4.64	4.54	4.64
09/08/2011	4.63	4.73	4.6	4.71
09/09/2011	4.66	4.71	4.42	4.44
09/12/2011	4.35	4.38	4.21	4.28
09/13/2011	4.36	4.42	4.16	4.41
09/14/2011	4.35	4.64	4.35	4.63
09/15/2011	4.65	4.89	4.64	4.88
09/16/2011	4.96	4.96	4.82	4.87
09/19/2011	4.72	4.83	4.71	4.79
09/20/2011	4.77	4.9	4.75	4.88
09/21/2011	4.89	4.92	4.79	4.79
09/22/2011	4.84	4.84	4.49	4.53
09/23/2011	4.6	4.62	4.4	4.6
09/26/2011	4.51	4.78	4.5	4.73
09/27/2011	4.84	4.97	4.82	4.95
09/28/2011	4.86	5	4.83	4.93
09/29/2011	4.86	5.01	4.85	4.96
09/30/2011	4.95	4.99	4.86	4.92
10/03/2011	4.82	4.87	4.79	4.83
10/04/2011	4.79	4.82	4.68	4.79
10/05/2011	4.93	4.96	4.82	4.96
10/06/2011	4.99	5.09	4.95	5.09
10/07/2011	5.09	5.16	5.01	5.12
10/10/2011	5.17	5.18	5.08	5.16
10/11/2011	5.05	5.12	5.02	5.09
10/12/2011	5.06	5.22	5.02	5.18
10/13/2011	5.14	5.21	5.1	5.16
10/14/2011	5.17	5.18	5.1	5.17
10/17/2011	5.18	5.23	5.07	5.11
10/18/2011	5.09	5.09	5	5.03
10/19/2011	5.06	5.09	5.01	5.07
10/20/2011	5.01	5.04	4.9	4.9
10/21/2011	4.93	5.08	4.92	5.07
10/24/2011	5.11	5.14	5.02	5.13
10/25/2011	5.1	5.12	5	5.05
10/26/2011	5.04	5.12	5	5.03
10/27/2011	5.24	5.29	5.13	5.28
10/28/2011	5.31	5.32	5.16	5.22
10/31/2011	5.17	5.21	5.09	5.1
11/01/2011	4.95	4.98	4.8	4.82
11/02/2011	4.89	4.91	4.73	4.82
11/03/2011	4.7	4.96	4.7	4.91
11/04/2011	4.93	4.93	4.71	4.76
11/07/2011	4.72	4.86	4.64	4.81
11/08/2011	4.82	4.89	4.78	4.8
11/09/2011	4.81	4.84	4.62	4.66
11/10/2011	4.59	4.75	4.58	4.64
11/11/2011	4.66	4.82	4.64	4.8
11/14/2011	4.81	4.83	4.68	4.7
11/15/2011	4.67	4.69	4.57	4.59
11/16/2011	4.57	4.7	4.56	4.6
11/17/2011	4.61	4.66	4.55	4.63
11/18/2011	4.61	4.75	4.58	4.72
11/21/2011	4.68	4.7	4.52	4.52
11/22/2011	4.53	4.56	4.45	4.47
11/23/2011	4.46	4.54	4.43	4.43
11/24/2011	4.5	4.54	4.4	4.42
11/25/2011	4.41	4.46	4.34	4.44
11/28/2011	4.49	4.65	4.48	4.65
11/29/2011	4.61	4.68	4.57	4.66
11/30/2011	4.61	4.87	4.58	4.81
12/01/2011	4.82	4.89	4.78	4.82
12/02/2011	4.88	4.94	4.84	4.87
12/05/2011	4.92	4.98	4.89	4.95
12/06/2011	4.91	4.93	4.85	4.91
12/07/2011	4.97	5.01	4.79	4.87
12/08/2011	4.9	4.95	4.72	4.75
12/09/2011	4.74	4.9	4.73	4.89
12/12/2011	4.86	4.87	4.72	4.72
12/13/2011	4.73	4.76	4.63	4.67
12/14/2011	4.63	4.67	4.56	4.56
12/15/2011	4.58	4.64	4.55	4.61
12/16/2011	4.63	4.64	4.53	4.56
12/19/2011	4.52	4.65	4.51	4.58
12/20/2011	4.57	4.67	4.54	4.65
12/21/2011	4.7	4.75	4.58	4.6
12/22/2011	4.62	4.69	4.62	4.66
12/23/2011	4.7	4.74	4.68	4.69
12/27/2011	4.72	4.74	4.65	4.68
12/28/2011	4.66	4.7	4.57	4.59
12/29/2011	4.61	4.65	4.56	4.65
12/30/2011	4.69	4.7	4.64	4.69

Menu

Create your free account now!

IBE.MC: Iberdrola, S.A. Historical Data

2011 Historical Chart

Average

Low

High