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

2017 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 6.6202

CLOSE 6.622

Low

LOW 5.76

High

HIGH 7.3

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	6.2	6.26	6.2	6.24
01/03/2017	6.26	6.28	6.18	6.2
01/04/2017	6.22	6.23	6.12	6.15
01/05/2017	6.01	6.03	5.97	6.02
01/06/2017	6.01	6.03	5.97	6
01/09/2017	6.02	6.05	5.99	6.03
01/10/2017	6.03	6.05	5.97	5.97
01/11/2017	5.95	6	5.94	5.99
01/12/2017	5.99	6.07	5.99	6.06
01/13/2017	6.07	6.08	6.03	6.07
01/16/2017	6.04	6.07	6.02	6.03
01/17/2017	6.02	6.04	6	6.03
01/18/2017	6.04	6.07	5.99	5.99
01/19/2017	5.97	5.98	5.93	5.95
01/20/2017	5.96	6.04	5.96	6.01
01/23/2017	5.98	6.01	5.94	5.94
01/24/2017	5.94	5.98	5.92	5.94
01/25/2017	5.97	5.98	5.94	5.94
01/26/2017	5.96	5.97	5.9	5.91
01/27/2017	5.93	5.94	5.86	5.88
01/30/2017	5.85	5.87	5.8	5.8
01/31/2017	5.81	5.86	5.78	5.83
02/01/2017	5.88	5.9	5.78	5.79
02/02/2017	5.76	5.88	5.76	5.85
02/03/2017	5.87	5.88	5.83	5.86
02/06/2017	5.9	5.9	5.82	5.83
02/07/2017	5.81	5.92	5.79	5.89
02/08/2017	5.91	6	5.88	6
02/09/2017	6.01	6.08	6.01	6.05
02/10/2017	6.05	6.07	5.97	6
02/13/2017	6.02	6.08	6	6.08
02/14/2017	6.1	6.11	6.01	6.01
02/15/2017	6.02	6.09	6.01	6.04
02/16/2017	6.05	6.07	6.01	6.06
02/17/2017	6.08	6.08	6	6.02
02/20/2017	6.06	6.1	6.02	6.09
02/21/2017	6.09	6.12	6.06	6.11
02/22/2017	6.08	6.16	6.05	6.08
02/23/2017	6.1	6.24	6.08	6.24
02/24/2017	6.21	6.29	6.21	6.28
02/27/2017	6.29	6.29	6.21	6.27
02/28/2017	6.27	6.28	6.23	6.27
03/01/2017	6.29	6.32	6.26	6.29
03/02/2017	6.28	6.32	6.25	6.3
03/03/2017	6.29	6.35	6.28	6.34
03/06/2017	6.33	6.39	6.32	6.38
03/07/2017	6.37	6.41	6.35	6.41
03/08/2017	6.42	6.45	6.36	6.39
03/09/2017	6.36	6.44	6.33	6.42
03/10/2017	6.42	6.43	6.3	6.3
03/13/2017	6.32	6.34	6.28	6.3
03/14/2017	6.32	6.33	6.26	6.29
03/15/2017	6.3	6.31	6.25	6.28
03/16/2017	6.33	6.37	6.3	6.36
03/17/2017	6.37	6.45	6.32	6.45
03/20/2017	6.42	6.44	6.39	6.41
03/21/2017	6.44	6.46	6.4	6.45
03/22/2017	6.44	6.53	6.43	6.51
03/23/2017	6.51	6.52	6.45	6.5
03/24/2017	6.51	6.52	6.46	6.49
03/27/2017	6.46	6.57	6.45	6.57
03/28/2017	6.59	6.6	6.51	6.59
03/29/2017	6.6	6.62	6.55	6.61
03/30/2017	6.62	6.63	6.58	6.63
03/31/2017	6.61	6.71	6.6	6.71
04/03/2017	6.72	6.72	6.64	6.64
04/04/2017	6.66	6.68	6.6	6.66
04/05/2017	6.64	6.69	6.63	6.68
04/06/2017	6.66	6.77	6.65	6.76
04/07/2017	6.73	6.77	6.72	6.77
04/10/2017	6.77	6.78	6.7	6.74
04/11/2017	6.69	6.73	6.68	6.71
04/12/2017	6.72	6.75	6.67	6.72
04/13/2017	6.73	6.73	6.66	6.69
04/18/2017	6.7	6.72	6.64	6.65
04/19/2017	6.64	6.66	6.57	6.57
04/20/2017	6.56	6.62	6.46	6.46
04/21/2017	6.5	6.53	6.42	6.51
04/24/2017	6.69	6.72	6.61	6.72
04/25/2017	6.74	6.74	6.6	6.6
04/26/2017	6.6	6.62	6.52	6.52
04/27/2017	6.5	6.62	6.5	6.6
04/28/2017	6.56	6.64	6.52	6.6
05/02/2017	6.63	6.69	6.57	6.68
05/03/2017	6.66	6.73	6.64	6.73
05/04/2017	6.72	6.84	6.7	6.84
05/05/2017	6.8	6.9	6.77	6.9
05/08/2017	6.91	6.92	6.85	6.86
05/09/2017	6.86	6.89	6.82	6.84
05/10/2017	6.85	6.86	6.78	6.82
05/11/2017	6.83	6.83	6.67	6.7
05/12/2017	6.7	6.76	6.69	6.76
05/15/2017	6.77	6.8	6.73	6.76
05/16/2017	6.77	6.87	6.76	6.87
05/17/2017	6.84	6.88	6.8	6.82
05/18/2017	6.8	6.85	6.77	6.82
05/19/2017	6.81	6.96	6.8	6.94
05/22/2017	6.94	6.96	6.89	6.96
05/23/2017	6.93	7.04	6.93	7.04
05/24/2017	7.04	7.05	6.96	6.96
05/25/2017	6.99	7.07	6.98	7.06
05/26/2017	7.03	7.06	6.97	7.01
05/29/2017	7	7.06	7	7.03
05/30/2017	6.98	7.05	6.97	7.05
05/31/2017	7.05	7.16	7.04	7.1
06/01/2017	7.13	7.16	7.08	7.11
06/02/2017	7.14	7.17	7.11	7.15
06/05/2017	7.12	7.23	7.12	7.19
06/06/2017	7.18	7.27	7.14	7.25
06/07/2017	7.23	7.3	7.16	7.19
06/08/2017	7.24	7.27	7.1	7.19
06/09/2017	7.2	7.24	7.11	7.15
06/12/2017	7.12	7.13	7	7.02
06/13/2017	7.15	7.15	7.03	7.03
06/14/2017	7.05	7.12	7.05	7.07
06/15/2017	7.05	7.07	6.96	7.06
06/16/2017	7.09	7.18	7.08	7.18
06/19/2017	7.24	7.25	7.17	7.17
06/20/2017	7.17	7.21	7.16	7.16
06/21/2017	7.14	7.24	7.09	7.2
06/22/2017	7.18	7.19	7.1	7.13
06/23/2017	7.1	7.12	7.03	7.07
06/26/2017	7.08	7.21	7.05	7.21
06/27/2017	7.17	7.19	7.03	7.03
06/28/2017	7	7.11	6.92	7.04
06/29/2017	7.06	7.07	6.93	6.96
06/30/2017	6.95	7.04	6.91	6.93
07/03/2017	6.96	6.98	6.9	6.94
07/04/2017	6.92	6.93	6.88	6.92
07/05/2017	6.75	6.78	6.73	6.75
07/06/2017	6.74	6.75	6.64	6.68
07/07/2017	6.65	6.69	6.64	6.68
07/10/2017	6.7	6.76	6.68	6.72
07/11/2017	6.74	6.76	6.67	6.68
07/12/2017	6.72	6.89	6.69	6.88
07/13/2017	6.9	6.9	6.84	6.88
07/14/2017	6.86	6.91	6.85	6.89
07/17/2017	6.89	6.91	6.87	6.91
07/18/2017	6.93	7	6.91	6.91
07/19/2017	6.96	7.03	6.95	7.02
07/20/2017	7	7.02	6.85	6.87
07/21/2017	6.81	6.88	6.74	6.77
07/24/2017	6.77	6.78	6.64	6.71
07/25/2017	6.73	6.81	6.69	6.69
07/26/2017	6.7	6.77	6.69	6.7
07/27/2017	6.68	6.76	6.68	6.72
07/28/2017	6.68	6.7	6.62	6.65
07/31/2017	6.64	6.73	6.63	6.66
08/01/2017	6.75	6.79	6.67	6.76
08/02/2017	6.77	6.82	6.73	6.76
08/03/2017	6.74	6.8	6.72	6.78
08/04/2017	6.76	6.91	6.75	6.85
08/07/2017	6.86	6.87	6.81	6.84
08/08/2017	6.87	6.92	6.86	6.89
08/09/2017	6.87	6.88	6.79	6.84
08/10/2017	6.82	6.85	6.73	6.76
08/11/2017	6.73	6.77	6.68	6.7
08/14/2017	6.71	6.87	6.7	6.87
08/15/2017	6.9	6.95	6.89	6.92
08/16/2017	6.94	6.97	6.93	6.97
08/17/2017	6.97	7.02	6.95	7.01
08/18/2017	6.95	7.01	6.94	7.01
08/21/2017	6.99	7	6.93	6.97
08/22/2017	7	7	6.94	6.98
08/23/2017	6.97	6.99	6.9	6.94
08/24/2017	6.96	6.97	6.92	6.93
08/25/2017	6.96	6.96	6.89	6.94
08/28/2017	6.9	6.95	6.89	6.91
08/29/2017	6.85	6.9	6.81	6.87
08/30/2017	6.9	6.9	6.83	6.85
08/31/2017	6.85	6.88	6.84	6.86
09/01/2017	6.89	6.92	6.87	6.87
09/04/2017	6.84	6.88	6.81	6.83
09/05/2017	6.82	6.88	6.77	6.86
09/06/2017	6.81	6.88	6.78	6.85
09/07/2017	6.88	6.95	6.88	6.91
09/08/2017	6.89	6.92	6.82	6.89
09/11/2017	6.92	6.98	6.91	6.93
09/12/2017	6.96	6.98	6.87	6.89
09/13/2017	6.9	6.9	6.83	6.87
09/14/2017	6.84	6.84	6.7	6.75
09/15/2017	6.72	6.8	6.7	6.75
09/18/2017	6.76	6.8	6.71	6.73
09/19/2017	6.69	6.76	6.67	6.75
09/20/2017	6.73	6.78	6.7	6.71
09/21/2017	6.7	6.7	6.63	6.67
09/22/2017	6.64	6.67	6.62	6.63
09/25/2017	6.6	6.65	6.56	6.65
09/26/2017	6.63	6.66	6.61	6.63
09/27/2017	6.62	6.64	6.6	6.6
09/28/2017	6.59	6.61	6.5	6.51
09/29/2017	6.5	6.57	6.47	6.57
10/02/2017	6.49	6.56	6.47	6.56
10/03/2017	6.49	6.51	6.4	6.47
10/04/2017	6.42	6.44	6.25	6.25
10/05/2017	6.28	6.5	6.27	6.45
10/06/2017	6.44	6.48	6.39	6.46
10/09/2017	6.46	6.6	6.46	6.59
10/10/2017	6.59	6.62	6.55	6.59
10/11/2017	6.67	6.76	6.65	6.74
10/12/2017	6.75	6.77	6.73	6.76
10/13/2017	6.79	6.8	6.73	6.77
10/16/2017	6.75	6.77	6.67	6.68
10/17/2017	6.67	6.76	6.65	6.7
10/18/2017	6.71	6.73	6.66	6.67
10/19/2017	6.68	6.71	6.62	6.68
10/20/2017	6.69	6.72	6.66	6.7
10/23/2017	6.67	6.77	6.67	6.75
10/24/2017	6.74	6.78	6.69	6.71
10/25/2017	6.66	6.68	6.57	6.58
10/26/2017	6.6	6.74	6.52	6.74
10/27/2017	6.73	6.84	6.66	6.68
10/30/2017	6.72	6.9	6.71	6.86
10/31/2017	6.9	6.96	6.84	6.94
11/01/2017	6.98	6.98	6.89	6.91
11/02/2017	6.92	6.94	6.89	6.9
11/03/2017	6.9	6.9	6.78	6.86
11/06/2017	6.85	6.9	6.8	6.88
11/07/2017	6.87	6.88	6.71	6.77
11/08/2017	6.78	6.8	6.66	6.75
11/09/2017	6.75	6.77	6.64	6.67
11/10/2017	6.65	6.66	6.57	6.6
11/13/2017	6.61	6.63	6.49	6.56
11/14/2017	6.54	6.59	6.5	6.5
11/15/2017	6.45	6.57	6.44	6.54
11/16/2017	6.58	6.67	6.54	6.54
11/17/2017	6.55	6.58	6.46	6.47
11/20/2017	6.49	6.52	6.45	6.46
11/21/2017	6.44	6.52	6.43	6.45
11/22/2017	6.46	6.54	6.44	6.46
11/23/2017	6.43	6.52	6.43	6.48
11/24/2017	6.48	6.51	6.43	6.43
11/27/2017	6.42	6.57	6.42	6.54
11/28/2017	6.55	6.62	6.52	6.59
11/29/2017	6.62	6.71	6.61	6.68
11/30/2017	6.7	6.74	6.64	6.67
12/01/2017	6.67	6.71	6.57	6.58
12/04/2017	6.6	6.64	6.53	6.63
12/05/2017	6.62	6.67	6.61	6.64
12/06/2017	6.61	6.73	6.58	6.71
12/07/2017	6.71	6.75	6.67	6.75
12/08/2017	6.75	6.77	6.69	6.72
12/11/2017	6.72	6.73	6.65	6.71
12/12/2017	6.75	6.75	6.67	6.72
12/13/2017	6.68	6.73	6.62	6.63
12/14/2017	6.62	6.66	6.52	6.52
12/15/2017	6.53	6.64	6.51	6.58
12/18/2017	6.62	6.68	6.6	6.64
12/19/2017	6.66	6.67	6.53	6.53
12/20/2017	6.55	6.59	6.47	6.58
12/21/2017	6.59	6.6	6.5	6.58
12/22/2017	6.5	6.58	6.49	6.52
12/27/2017	6.5	6.56	6.47	6.51
12/28/2017	6.51	6.52	6.46	6.46
12/29/2017	6.47	6.5	6.46	6.46

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High