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

2018 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 6.4284

CLOSE 6.4284

Low

LOW 5.71

High

HIGH 7.17

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	6.5	6.51	6.4	6.4
01/03/2018	6.42	6.44	6.39	6.44
01/04/2018	6.44	6.66	6.44	6.66
01/05/2018	6.67	6.75	6.62	6.74
01/08/2018	6.75	6.77	6.68	6.68
01/09/2018	6.69	6.71	6.58	6.6
01/10/2018	6.58	6.61	6.51	6.53
01/11/2018	6.46	6.51	6.42	6.48
01/12/2018	6.49	6.55	6.48	6.53
01/15/2018	6.54	6.6	6.53	6.57
01/16/2018	6.6	6.75	6.59	6.7
01/17/2018	6.69	6.72	6.65	6.71
01/18/2018	6.73	6.73	6.61	6.65
01/19/2018	6.64	6.71	6.59	6.68
01/22/2018	6.69	6.72	6.67	6.68
01/23/2018	6.72	6.77	6.69	6.73
01/24/2018	6.69	6.76	6.69	6.75
01/25/2018	6.77	6.8	6.68	6.72
01/26/2018	6.77	6.77	6.69	6.69
01/29/2018	6.67	6.67	6.59	6.62
01/30/2018	6.58	6.61	6.52	6.55
01/31/2018	6.55	6.57	6.52	6.56
02/01/2018	6.57	6.67	6.49	6.51
02/02/2018	6.49	6.49	6.38	6.4
02/05/2018	6.36	6.47	6.31	6.31
02/06/2018	6.1	6.25	5.99	6.06
02/07/2018	6.14	6.2	6.09	6.2
02/08/2018	6.14	6.17	6.08	6.09
02/09/2018	6.05	6.09	5.95	5.98
02/12/2018	6.02	6.1	5.99	6.09
02/13/2018	6.09	6.1	5.99	5.99
02/14/2018	6.03	6.09	5.98	6.04
02/15/2018	6.07	6.08	5.96	6.05
02/16/2018	6.08	6.14	6.07	6.12
02/19/2018	6.14	6.16	6.08	6.11
02/20/2018	6.08	6.17	6.08	6.15
02/21/2018	6.12	6.14	5.87	5.9
02/22/2018	5.9	6.01	5.88	6
02/23/2018	5.96	6.11	5.93	6.1
02/26/2018	6.14	6.18	6.09	6.17
02/27/2018	6.16	6.2	6.13	6.17
02/28/2018	6.12	6.17	6.08	6.08
03/01/2018	6.05	6.13	6.02	6.06
03/02/2018	6.01	6.05	5.92	5.93
03/05/2018	5.9	6.06	5.89	6.04
03/06/2018	6.1	6.1	5.96	5.99
03/07/2018	5.96	6.02	5.93	5.99
03/08/2018	6.01	6.08	5.96	6.06
03/09/2018	6.06	6.11	5.99	6.05
03/12/2018	6.12	6.16	6.05	6.06
03/13/2018	6.06	6.1	6	6.01
03/14/2018	6.02	6.05	5.98	6
03/15/2018	6.01	6.06	5.98	6.04
03/16/2018	6.02	6.04	6	6
03/19/2018	6	6	5.94	5.95
03/20/2018	5.94	5.97	5.91	5.92
03/21/2018	5.92	5.96	5.86	5.9
03/22/2018	5.86	5.94	5.76	5.79
03/23/2018	5.75	5.79	5.71	5.76
03/26/2018	5.79	5.82	5.75	5.77
03/27/2018	5.84	5.85	5.77	5.83
03/28/2018	5.8	6.04	5.78	6.04
03/29/2018	6.08	6.08	5.97	5.97
04/03/2018	5.94	6	5.92	5.96
04/04/2018	5.98	5.99	5.91	5.93
04/05/2018	6	6	5.95	5.98
04/06/2018	5.98	6.04	5.97	6.01
04/09/2018	6.04	6.09	6.02	6.04
04/10/2018	6.07	6.07	5.98	6.03
04/11/2018	6.03	6.16	6.03	6.13
04/12/2018	6.15	6.19	6.12	6.15
04/13/2018	6.17	6.27	6.14	6.25
04/16/2018	6.24	6.24	6.19	6.22
04/17/2018	6.22	6.29	6.2	6.27
04/18/2018	6.27	6.31	6.24	6.3
04/19/2018	6.3	6.32	6.23	6.25
04/20/2018	6.27	6.3	6.22	6.28
04/23/2018	6.28	6.29	6.22	6.27
04/24/2018	6.24	6.35	6.23	6.3
04/25/2018	6.32	6.36	6.27	6.31
04/26/2018	6.34	6.39	6.32	6.35
04/27/2018	6.36	6.41	6.34	6.37
04/30/2018	6.37	6.47	6.36	6.42
05/02/2018	6.41	6.53	6.4	6.53
05/03/2018	6.52	6.57	6.5	6.52
05/04/2018	6.54	6.57	6.5	6.57
05/07/2018	6.59	6.59	6.55	6.57
05/08/2018	6.58	6.6	6.53	6.55
05/09/2018	6.52	6.55	6.46	6.54
05/10/2018	6.55	6.56	6.49	6.52
05/11/2018	6.51	6.55	6.48	6.51
05/14/2018	6.53	6.56	6.5	6.53
05/15/2018	6.52	6.56	6.5	6.55
05/16/2018	6.55	6.57	6.47	6.51
05/17/2018	6.51	6.57	6.5	6.56
05/18/2018	6.57	6.61	6.55	6.6
05/21/2018	6.6	6.61	6.53	6.54
05/22/2018	6.56	6.57	6.52	6.55
05/23/2018	6.5	6.5	6.43	6.49
05/24/2018	6.48	6.54	6.46	6.46
05/25/2018	6.49	6.53	6.21	6.3
05/28/2018	6.34	6.4	6.24	6.25
05/29/2018	6.2	6.21	6.08	6.16
05/30/2018	6.15	6.21	6.1	6.17
05/31/2018	6.2	6.2	6.05	6.07
06/01/2018	6.11	6.2	6.09	6.17
06/04/2018	6.29	6.4	6.24	6.35
06/05/2018	6.35	6.41	6.33	6.33
06/06/2018	6.33	6.39	6.31	6.36
06/07/2018	6.38	6.44	6.38	6.41
06/08/2018	6.39	6.4	6.34	6.35
06/11/2018	6.42	6.51	6.41	6.5
06/12/2018	6.52	6.56	6.48	6.53
06/13/2018	6.5	6.55	6.47	6.5
06/14/2018	6.47	6.66	6.46	6.66
06/15/2018	6.67	6.74	6.61	6.71
06/18/2018	6.7	6.7	6.55	6.57
06/19/2018	6.5	6.58	6.44	6.57
06/20/2018	6.61	6.66	6.54	6.58
06/21/2018	6.61	6.62	6.43	6.43
06/22/2018	6.49	6.53	6.44	6.53
06/25/2018	6.48	6.53	6.45	6.46
06/26/2018	6.5	6.62	6.49	6.55
06/27/2018	6.56	6.73	6.51	6.71
06/28/2018	6.66	6.7	6.59	6.66
06/29/2018	6.71	6.72	6.62	6.62
07/02/2018	6.56	6.65	6.5	6.62
07/03/2018	6.64	6.78	6.62	6.76
07/04/2018	6.74	6.88	6.73	6.88
07/05/2018	6.88	6.98	6.85	6.94
07/06/2018	6.96	6.99	6.9	6.97
07/09/2018	6.79	6.79	6.71	6.74
07/10/2018	6.72	6.75	6.67	6.72
07/11/2018	6.68	6.77	6.65	6.67
07/12/2018	6.7	6.7	6.65	6.69
07/13/2018	6.75	6.76	6.65	6.68
07/16/2018	6.66	6.7	6.62	6.66
07/17/2018	6.66	6.68	6.59	6.68
07/18/2018	6.68	6.72	6.63	6.71
07/19/2018	6.72	6.72	6.65	6.67
07/20/2018	6.68	6.75	6.64	6.69
07/23/2018	6.68	6.73	6.66	6.7
07/24/2018	6.7	6.7	6.61	6.64
07/25/2018	6.6	6.62	6.48	6.55
07/26/2018	6.56	6.59	6.52	6.59
07/27/2018	6.57	6.65	6.57	6.63
07/30/2018	6.63	6.68	6.59	6.62
07/31/2018	6.62	6.68	6.6	6.65
08/01/2018	6.64	6.67	6.53	6.58
08/02/2018	6.57	6.61	6.54	6.56
08/03/2018	6.58	6.58	6.53	6.57
08/06/2018	6.58	6.6	6.53	6.55
08/07/2018	6.56	6.59	6.56	6.56
08/08/2018	6.56	6.6	6.51	6.57
08/09/2018	6.59	6.59	6.53	6.55
08/10/2018	6.5	6.54	6.49	6.52
08/13/2018	6.5	6.54	6.47	6.51
08/14/2018	6.54	6.58	6.53	6.54
08/15/2018	6.56	6.56	6.44	6.48
08/16/2018	6.49	6.52	6.46	6.5
08/17/2018	6.52	6.54	6.47	6.5
08/20/2018	6.51	6.53	6.47	6.5
08/21/2018	6.49	6.54	6.48	6.5
08/22/2018	6.5	6.51	6.42	6.49
08/23/2018	6.49	6.51	6.46	6.47
08/24/2018	6.46	6.51	6.45	6.5
08/27/2018	6.53	6.53	6.47	6.5
08/28/2018	6.5	6.52	6.46	6.48
08/29/2018	6.5	6.53	6.48	6.51
08/30/2018	6.5	6.52	6.45	6.48
08/31/2018	6.46	6.46	6.4	6.42
09/03/2018	6.4	6.44	6.38	6.4
09/04/2018	6.44	6.44	6.36	6.4
09/05/2018	6.38	6.4	6.33	6.34
09/06/2018	6.32	6.33	6.27	6.3
09/07/2018	6.29	6.33	6.21	6.25
09/10/2018	6.3	6.34	6.21	6.31
09/11/2018	6.3	6.32	6.24	6.32
09/12/2018	6.31	6.31	6.22	6.26
09/13/2018	6.26	6.31	6.24	6.25
09/14/2018	6.25	6.29	6.23	6.25
09/17/2018	6.23	6.35	6.23	6.33
09/18/2018	6.36	6.4	6.32	6.36
09/19/2018	6.35	6.36	6.3	6.35
09/20/2018	6.35	6.45	6.33	6.43
09/21/2018	6.45	6.51	6.44	6.48
09/24/2018	6.47	6.49	6.35	6.37
09/25/2018	6.37	6.38	6.31	6.32
09/26/2018	6.33	6.4	6.31	6.4
09/27/2018	6.37	6.45	6.33	6.42
09/28/2018	6.38	6.39	6.31	6.34
10/01/2018	6.36	6.41	6.34	6.36
10/02/2018	6.34	6.39	6.3	6.38
10/03/2018	6.37	6.48	6.37	6.42
10/04/2018	6.39	6.4	6.34	6.37
10/05/2018	6.35	6.36	6.32	6.35
10/08/2018	6.33	6.4	6.32	6.37
10/09/2018	6.37	6.4	6.3	6.38
10/10/2018	6.4	6.41	6.32	6.36
10/11/2018	6.3	6.36	6.21	6.21
10/12/2018	6.25	6.25	6	6
10/15/2018	6	6.05	5.94	6.05
10/16/2018	6.1	6.24	6.1	6.21
10/17/2018	6.22	6.24	6.14	6.18
10/18/2018	6.18	6.25	6.15	6.18
10/19/2018	6.18	6.29	6.16	6.28
10/22/2018	6.33	6.35	6.23	6.25
10/23/2018	6.21	6.36	6.19	6.3
10/24/2018	6.39	6.42	6.31	6.32
10/25/2018	6.3	6.39	6.26	6.37
10/26/2018	6.33	6.36	6.23	6.3
10/29/2018	6.3	6.35	6.28	6.3
10/30/2018	6.3	6.36	6.28	6.31
10/31/2018	6.34	6.37	6.22	6.26
11/01/2018	6.25	6.34	6.23	6.32
11/02/2018	6.36	6.36	6.27	6.29
11/05/2018	6.29	6.35	6.29	6.33
11/06/2018	6.32	6.4	6.27	6.37
11/07/2018	6.42	6.51	6.42	6.47
11/08/2018	6.48	6.55	6.46	6.52
11/09/2018	6.51	6.59	6.49	6.57
11/12/2018	6.58	6.59	6.54	6.58
11/13/2018	6.57	6.63	6.56	6.61
11/14/2018	6.6	6.75	6.59	6.7
11/15/2018	6.73	6.78	6.67	6.71
11/16/2018	6.73	6.77	6.64	6.68
11/19/2018	6.7	6.76	6.67	6.7
11/20/2018	6.68	6.73	6.58	6.63
11/21/2018	6.65	6.7	6.57	6.62
11/22/2018	6.59	6.65	6.55	6.59
11/23/2018	6.58	6.62	6.58	6.62
11/26/2018	6.65	6.73	6.65	6.7
11/27/2018	6.75	6.8	6.72	6.77
11/28/2018	6.8	6.8	6.7	6.7
11/29/2018	6.73	6.75	6.58	6.6
11/30/2018	6.56	6.63	6.53	6.59
12/03/2018	6.7	6.7	6.61	6.62
12/04/2018	6.63	6.66	6.58	6.63
12/05/2018	6.61	6.65	6.59	6.64
12/06/2018	6.59	6.63	6.52	6.53
12/07/2018	6.55	6.64	6.55	6.6
12/10/2018	6.57	6.63	6.54	6.57
12/11/2018	6.59	6.74	6.56	6.7
12/12/2018	6.72	6.87	6.72	6.85
12/13/2018	6.9	7.05	6.9	7.01
12/14/2018	6.97	7.04	6.96	7.03
12/17/2018	7.14	7.17	7	7.1
12/18/2018	7.12	7.14	6.96	6.97
12/19/2018	6.97	7.13	6.97	7.05
12/20/2018	6.99	7.12	6.96	7.02
12/21/2018	7.03	7.05	6.94	7.01
12/24/2018	6.99	7.09	6.96	7.04
12/27/2018	7.02	7.08	6.75	6.82
12/28/2018	6.87	6.94	6.83	6.91
12/31/2018	6.94	7.03	6.93	7.02

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High