Iberdrola SA Historical Data - IBE1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

Home
Investing
Stocks
Germany
TG
Iberdrola SA (IBE1)
Iberdrola SA (IBE1) Historical

Iberdrola SA (IBE1)

13.66

0.29

(2.17%)

Closed 24 November 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.4	3.01659125189	13.26	13.62	13.175	18382	13.34622083	DE
4	-0.395	-2.81038776236	14.055	14.275	12.905	25751	13.43849604	DE
12	0.92	7.22135007849	12.74	14.41	12.69	26346	13.55010197	DE
26	1.34	10.8766233766	12.32	14.41	11.65	22021	12.93895106	DE
52	2.65	24.0690281562	11.01	14.41	10.4	24594	12.04515602	DE
156	3.645	36.3954068897	10.015	14.41	8.48	21982	11.00262628	DE
260	4.766	53.5866876546	8.894	14.41	7.772	21168	10.75745765	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1732310820	13.62	0.23	1.76	13.31	13.62	13.31	24202
1732224420	13.385	0.19	1.44	13.37	13.44	13.175	7284
1732138020	13.195	-0.2	-1.46	13.45	13.505	13.195	15834
1732051620	13.39	0.03	0.19	13.48	13.48	13.28	32805
1731965220	13.365	0	0.00	13.405	13.525	13.255	21249
1731705960	13.365	0.11	0.83	13.26	13.485	13.205	14737
1731619560	13.255	0.01	0.08	13.215	13.385	13.15	13260
1731533160	13.245	-0.02	-0.15	13.185	13.275	13.135	24009
1731446820	13.265	-0.1	-0.75	13.25	13.315	13.15	18185
1731360420	13.365	0.11	0.79	13.3	13.41	13.28	20764
1731101220	13.26	0.27	2.08	12.995	13.29	12.915	29240
1731014760	12.99	-0.1	-0.76	13.18	13.19	12.905	41863
1730928360	13.09	-0.64	-4.66	13.735	13.885	13.04	67328
1730841960	13.73	0.03	0.22	13.74	13.825	13.705	13766
1730755560	13.7	-0.16	-1.12	13.905	13.93	13.7	23346
1730496360	13.855	0.33	2.40	13.505	13.855	13.505	25121
1730409960	13.53	-0.07	-0.48	13.575	13.8	13.51	25073
1730323560	13.595	-0.34	-2.44	13.91	13.955	13.59	59300
1730237160	13.935	-0.17	-1.17	14.175	14.275	13.875	23286
1730150760	14.1	0.1	0.71	14.02	14.185	13.975	23288
1729888020	14	0.02	0.11	14.055	14.065	13.895	15274
1729801560	13.985	-0.12	-0.82	14.13	14.155	13.975	15647
1729715160	14.1	0.22	1.55	13.9	14.4	13.895	16690
1729628760	13.885	-0.22	-1.56	14.03	14.095	13.66	12439
1729542360	14.105	0.08	0.57	14.09	14.41	13.865	17730
1729283160	14.025	0.01	0.04	14.095	14.095	13.86	22971
1729196760	14.02	-0.14	-0.95	14.17	14.25	14.02	17856
1729110360	14.155	0.06	0.43	14.115	14.23	13.995	20369
1729023960	14.095	0.21	1.48	13.875	14.265	13.86	31879
1728937620	13.89	0.18	1.31	13.67	13.895	13.495	27734
1728678360	13.71	0.13	0.96	13.56	13.72	13.525	39750
1728591960	13.58	-0.18	-1.31	13.75	13.765	13.5	16509
1728505560	13.76	0.04	0.26	13.745	13.85	13.68	12524
1728419160	13.725	0.29	2.12	13.375	13.725	13.295	20583
1728332760	13.44	-0.18	-1.32	13.59	13.665	13.44	14358
1728073560	13.62	-0.18	-1.30	13.77	13.825	13.35	17044
1727987220	13.8	0.14	1.02	13.635	13.8	13.625	15012
1727900820	13.66	-0.33	-2.36	13.965	13.995	13.61	29888
1727814420	13.99	0.05	0.39	13.9	13.99	13.83	30036
1727728020	13.935	0.22	1.57	13.805	13.95	13.72	44578
1727468760	13.72	0.15	1.11	13.615	13.81	13.555	26014
1727382360	13.57	-0.08	-0.59	13.825	13.86	13.565	15420
1727295960	13.65	0.01	0.04	13.575	13.87	13.515	20974
1727209560	13.645	-0.2	-1.44	13.765	13.895	13.495	40030
1727123160	13.845	0.32	2.37	13.665	13.88	13.58	37539
1726864020	13.525	0.14	1.05	13.38	13.62	12.995	31232
1726777560	13.385	-0.32	-2.30	13.705	13.795	13.36	37181
1726691220	13.7	-0.02	-0.11	13.845	13.845	13.485	45750
1726604760	13.715	0.12	0.85	13.595	13.795	13.595	47557
1726518420	13.6	0.16	1.23	13.47	13.61	13.405	61347
1726259160	13.435	0.05	0.37	13.425	13.7	13.355	38002
1726172760	13.385	-0.03	-0.19	13.42	13.44	13.27	17440
1726086360	13.41	0.05	0.37	13.345	13.435	13.285	34199
1725999960	13.36	-0.04	-0.30	13.345	13.465	13.205	23094
1725913620	13.4	0.32	2.41	13.21	13.4	13.175	13878
1725654360	13.085	-0.08	-0.57	13.125	13.23	13.075	22872
1725567960	13.16	0.2	1.54	13.015	13.185	12.93	15211
1725481560	12.96	0.16	1.25	12.715	13.01	12.7	21212
1725395160	12.8	-0.09	-0.66	12.945	12.945	12.795	33481
1725308760	12.885	0.04	0.27	12.895	12.895	12.77	27404
1725049560	12.85	0.15	1.18	12.74	12.905	12.69	32286
1724963160	12.7	-0.05	-0.35	12.73	12.825	12.65	10122
1724876760	12.745	0.15	1.15	12.64	12.795	12.64	31484
1724790420	12.6	-0.17	-1.33	12.795	12.795	12.6	11738
1724704020	12.77	0.14	1.07	12.695	12.8	12.66	17218

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