Iberdrola SA (IBE1)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
| 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 |
| 1724444820 | 12.635 | 0 | 0.04 | 12.555 | 12.705 | 12.555 | 27796 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
