Iberdrola SA Historical Data - 1IBE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Italy
BIT
Iberdrola SA (1IBE)
Iberdrola SA (1IBE) Historical

Iberdrola SA (1IBE)

13.825

0.12

(0.88%)

Closed 28 September 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.345	2.55934718101	13.48	13.825	13.48	1653	13.64991894	DE
4	1	7.79727095517	12.825	13.825	12.8	1808	13.44362098	DE
12	1.935	16.2741799832	11.89	13.825	11.595	1873	12.56437935	DE
26	2.375	20.7423580786	11.45	13.825	11.015	2130	12.26467687	DE
52	3.025	28.0092592593	10.8	13.825	10.01	2026	11.76589188	DE
156	4.619	50.1737996959	9.206	13.825	8.494	1860	10.88251719	DE
260	4.345	45.8333333333	9.48	13.825	7.918	1802	10.65702792	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727366100	13.705	0.08	0.59	13.685	13.705	13.625	1157
1727279700	13.625	-0.02	-0.15	13.6	13.625	13.6	3430
1727193300	13.645	-0.04	-0.29	13.7	13.7	13.535	2677
1727106900	13.685	0.21	1.52	13.685	13.685	13.685	1000
1726847700	13.48	0.08	0.56	13.48	13.48	13.48	1
1726761300	13.405	-0.18	-1.32	13.545	13.545	13.405	1051
1726674900	13.585	-0.12	-0.84	13.72	13.72	13.585	1090
1726588500	13.7	0.19	1.44	13.66	13.81	13.66	3412
1726502100	13.505	0.13	0.97	13.475	13.51	13.475	6112
1726242900	13.375	-0.01	-0.04	13.38	13.395	13.355	3776
1726156500	13.38	0.1	0.72	13.75	13.75	13.075	927
1726070100	13.285	-0.1	-0.71	13.295	13.355	13.285	56
1725983700	13.38	-0.02	-0.15	13.3	13.475	13.3	3894
1725897300	13.4	0.21	1.59	13.49	13.49	13.13	1386
1725638100	13.19	0.04	0.34	13.185	13.19	13.155	966
1725551700	13.145	0.15	1.12	13.1	13.215	13.1	2059
1725465300	13	0.12	0.93	12.955	13	12.955	2004
1725378900	12.88	0.08	0.63	12.94	12.94	12.88	616
1725292500	12.8	-0.03	-0.19	12.8	12.8	12.8	78
1725033300	12.825	0.13	1.02	12.825	12.825	12.825	464
1724946900	12.695	-0.05	-0.35	12.745	12.775	12.695	934
1724860500	12.74	0.06	0.51	12.74	12.74	12.74	1
1724774100	12.675	-0.03	-0.20	12.825	12.825	12.675	336
1724687700	12.7	0.02	0.20	12.7	12.7	12.7	1
1724428500	12.675	0.06	0.48	12.675	12.675	12.675	50
1724342100	12.615	0.13	1.04	12.69	12.69	12.615	260
1724255700	12.485	0.02	0.16	12.52	12.52	12.485	1496
1724169300	12.465	-0.11	-0.87	12.555	12.555	12.435	2147
1724082900	12.575	0.22	1.74	12.405	12.575	12.405	5767
1723823700	12.36	0.11	0.90	12.37	12.37	12.36	1800
1723650900	12.25	0.05	0.41	12.225	12.25	12.225	580
1723564500	12.2	0.17	1.46	12.405	12.405	12.2	673
1723478100	12.025	0.04	0.29	12.025	12.025	12.025	80
1723218900	11.99	-0.07	-0.58	12.1	12.1	11.975	168
1723132500	12.06	0	0.00	12.06	12.06	12.06	0
1723046100	12.06	0.21	1.77	12	12.06	11.95	1536
1722959700	11.85	-0.16	-1.33	11.835	11.955	11.83	3012
1722873300	12.01	-0.41	-3.26	11.85	12.3	11.85	4069
1722614100	12.415	0.25	2.10	12.45	12.49	12.195	8251
1722527700	12.16	-0.01	-0.08	12.125	12.2	11.925	6549
1722441300	12.17	0.02	0.16	12.18	12.26	12.17	108
1722354900	12.15	-0.03	-0.25	12.15	12.15	12.15	283
1722268500	12.18	-0.02	-0.16	12.175	12.31	12.14	1788
1722009300	12.2	0.12	0.99	12.3	12.3	12.055	3843
1721922900	12.08	0.26	2.16	12.1	12.1	12.075	555
1721836500	11.825	0.04	0.38	11.895	11.895	11.825	1105
1721750100	11.78	0	0.04	11.72	11.78	11.72	7935
1721663700	11.775	0.18	1.55	11.91	11.91	11.775	120
1721404500	11.595	-0.29	-2.44	11.71	11.71	11.595	4440
1721318100	11.885	0.06	0.51	11.925	11.925	11.885	126
1721231700	11.825	-0.06	-0.50	11.815	11.825	11.815	492
1721145300	11.885	0	0.00	11.885	11.885	11.885	0
1721058900	11.885	-0.18	-1.49	12	12	11.885	3263
1720799700	12.065	0.11	0.92	12.065	12.065	12.065	251
1720713300	11.955	0.22	1.83	11.865	11.955	11.865	1553
1720626900	11.74	0	0.00	11.74	11.74	11.74	0
1720540500	11.74	-0.08	-0.68	11.75	11.855	11.74	2224
1720454100	11.82	0.02	0.17	11.85	11.86	11.8	2789
1720194900	11.8	-0.11	-0.92	11.89	11.89	11.8	125
1720108500	11.91	-0.43	-3.45	11.92	11.92	11.78	3065
1720022100	12.335	0.11	0.90	12.28	12.335	12.28	889
1719935700	12.225	-0.11	-0.89	12.225	12.225	12.225	90
1719849300	12.335	0.24	1.94	12.39	12.41	12.335	23208
1719590100	12.1	-0.05	-0.37	12.15	12.155	12.1	1283
1719503700	12.145	-0.2	-1.62	12.29	12.3	12.145	1242

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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