Iberdrola SA (1IBE)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -2.88065843621 | 12.15 | 12.41 | 11.78 | 5707 | 12.27843683 | DE |
| 4 | -0.49 | -3.9869812856 | 12.29 | 12.455 | 11.78 | 2307 | 12.25273048 | DE |
| 12 | 0.62 | 5.54561717352 | 11.18 | 12.665 | 11.015 | 2568 | 12.11430496 | DE |
| 26 | -0.165 | -1.37902214793 | 11.965 | 12.665 | 10.425 | 2414 | 11.59868398 | DE |
| 52 | -0.375 | -3.08008213552 | 12.175 | 12.665 | 9.802 | 1915 | 11.45452143 | DE |
| 156 | 1.33 | 12.7029608405 | 10.47 | 12.665 | 8.494 | 1947 | 10.62272533 | DE |
| 260 | 3.072 | 35.1970669111 | 8.728 | 12.955 | 7.918 | 1873 | 10.51619681 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719417300 | 12.345 | 0.04 | 0.33 | 12.39 | 12.455 | 12.315 | 2720 |
| 1719330900 | 12.305 | -0.02 | -0.16 | 12.305 | 12.305 | 12.305 | 600 |
| 1719244500 | 12.325 | 0.17 | 1.44 | 12.325 | 12.325 | 12.325 | 100 |
| 1718985300 | 12.15 | 0.09 | 0.75 | 12.15 | 12.15 | 12.15 | 106 |
| 1718898900 | 12.06 | 0 | 0.00 | 12.06 | 12.06 | 12.06 | 0 |
| 1718812500 | 12.06 | 0 | 0.00 | 12.06 | 12.06 | 12.06 | 0 |
| 1718726100 | 12.06 | -0.06 | -0.50 | 12.06 | 12.06 | 12.06 | 100 |
| 1718639700 | 12.12 | -0.05 | -0.41 | 12.12 | 12.12 | 12.12 | 7 |
| 1718380500 | 12.17 | 0.07 | 0.58 | 12.095 | 12.17 | 12.095 | 620 |
| 1718294100 | 12.1 | -0.1 | -0.82 | 12.12 | 12.12 | 12.1 | 1650 |
| 1718207700 | 12.2 | 0.15 | 1.20 | 12.14 | 12.2 | 12.14 | 62 |
| 1718121300 | 12.055 | -0.11 | -0.86 | 12.05 | 12.055 | 11.97 | 2190 |
| 1718034900 | 12.16 | 0 | 0.00 | 12.16 | 12.16 | 12.16 | 0 |
| 1717775700 | 12.16 | -0.17 | -1.38 | 12.29 | 12.29 | 12.16 | 1279 |
| 1717689300 | 12.33 | 0 | 0.00 | 12.365 | 12.42 | 12.33 | 2085 |
| 1717602900 | 12.33 | 0.12 | 0.98 | 12.35 | 12.35 | 12.33 | 3122 |
| 1717516500 | 12.21 | 0 | 0.00 | 12.21 | 12.21 | 12.21 | 0 |
| 1717430100 | 12.21 | 0.2 | 1.67 | 11.015 | 12.21 | 11.015 | 684 |
| 1717170900 | 12.01 | -0.06 | -0.46 | 12.055 | 12.055 | 11.95 | 5400 |
| 1717084500 | 12.065 | -0.04 | -0.33 | 12.02 | 12.065 | 12.02 | 511 |
| 1716998100 | 12.105 | 0.02 | 0.17 | 12.065 | 12.105 | 12.045 | 643 |
| 1716911700 | 12.085 | 0 | 0.00 | 12.085 | 12.085 | 12.085 | 0 |
| 1716825300 | 12.085 | 0.13 | 1.09 | 12.13 | 12.13 | 12.085 | 1607 |
| 1716566100 | 11.955 | -0.16 | -1.28 | 12.325 | 12.325 | 11.955 | 1613 |
| 1716479700 | 12.11 | -0.14 | -1.14 | 12.12 | 12.12 | 12.05 | 2128 |
| 1716393300 | 12.25 | -0.1 | -0.77 | 12.3 | 12.31 | 12.25 | 2700 |
| 1716306900 | 12.345 | 0.06 | 0.45 | 12.235 | 12.345 | 12.22 | 4018 |
| 1716220500 | 12.29 | 0.09 | 0.74 | 12.375 | 12.665 | 12.29 | 7966 |
| 1715961300 | 12.2 | -0.12 | -0.97 | 12.28 | 12.28 | 12.2 | 251 |
| 1715874900 | 12.32 | 0.02 | 0.12 | 12.38 | 12.405 | 12.315 | 16430 |
| 1715788500 | 12.305 | 0.14 | 1.15 | 12.175 | 12.39 | 12.175 | 1970 |
| 1715702100 | 12.165 | 0 | 0.00 | 12.19 | 12.19 | 12.165 | 53 |
| 1715615700 | 12.165 | -0.03 | -0.21 | 11.1 | 12.2 | 11.1 | 2313 |
| 1715356500 | 12.19 | 0.25 | 2.14 | 12.13 | 12.525 | 12.13 | 11240 |
| 1715270100 | 11.935 | -0.03 | -0.21 | 11.86 | 11.935 | 11.845 | 5650 |
| 1715183700 | 11.96 | 0.13 | 1.10 | 11.965 | 11.965 | 11.865 | 3202 |
| 1715097300 | 11.83 | 0.18 | 1.55 | 11.725 | 11.895 | 11.725 | 1581 |
| 1715010900 | 11.65 | 0.1 | 0.87 | 11.645 | 11.65 | 11.645 | 870 |
| 1714751700 | 11.55 | 0.01 | 0.09 | 11.68 | 11.68 | 11.505 | 1643 |
| 1714665300 | 11.54 | 0 | 0.00 | 11.54 | 11.54 | 11.54 | 0 |
| 1714492500 | 11.54 | -0.11 | -0.94 | 11.815 | 11.815 | 11.54 | 4185 |
| 1714406100 | 11.65 | 0.04 | 0.30 | 11.65 | 11.65 | 11.65 | 457 |
| 1714146900 | 11.615 | 0.09 | 0.74 | 11.625 | 11.625 | 11.61 | 742 |
| 1714060500 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1713974100 | 11.53 | 0.15 | 1.27 | 11.53 | 11.53 | 11.53 | 200 |
| 1713887700 | 11.385 | 0 | 0.00 | 11.385 | 11.385 | 11.385 | 0 |
| 1713801300 | 11.385 | 0.12 | 1.02 | 11.475 | 11.475 | 11.385 | 320 |
| 1713542100 | 11.27 | -0.1 | -0.84 | 11.21 | 11.27 | 11.21 | 151 |
| 1713455700 | 11.365 | 0.06 | 0.53 | 11.355 | 11.365 | 11.355 | 620 |
| 1713369300 | 11.305 | -0.05 | -0.44 | 11.305 | 11.305 | 11.305 | 400 |
| 1713282900 | 11.355 | 0.1 | 0.84 | 11.16 | 11.355 | 11.16 | 1916 |
| 1713196500 | 11.26 | -0.09 | -0.75 | 11.24 | 11.265 | 11.24 | 2681 |
| 1712937300 | 11.345 | 0.33 | 3.00 | 11.18 | 11.345 | 11.18 | 2423 |
| 1712850900 | 11.015 | -0.27 | -2.39 | 11.015 | 11.015 | 11.015 | 709 |
| 1712764500 | 11.285 | 0.12 | 1.03 | 11.195 | 11.285 | 11.195 | 500 |
| 1712678100 | 11.17 | 0.02 | 0.13 | 11.185 | 11.185 | 11.085 | 799 |
| 1712591700 | 11.155 | -0.2 | -1.72 | 11.175 | 11.22 | 11.155 | 778 |
| 1712332500 | 11.35 | -0.08 | -0.66 | 11.35 | 11.35 | 11.35 | 80 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
