Iberdrola SA (IBE1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 3.24483775811 | 13.56 | 14.265 | 13.495 | 27518 | 13.94159796 | DE |
| 4 | 0.62 | 4.63378176383 | 13.38 | 14.265 | 12.995 | 25466 | 13.78278372 | DE |
| 12 | 1.905 | 15.7503100455 | 12.095 | 14.265 | 11.775 | 27714 | 13.06498383 | DE |
| 26 | 2.705 | 23.9486498451 | 11.295 | 14.265 | 11.15 | 20760 | 12.65369024 | DE |
| 52 | 3.550001 | 33.9713046862 | 10.449999 | 14.265 | 10.18 | 24049 | 11.78591574 | DE |
| 156 | 4.566 | 48.3994064024 | 9.434 | 14.265 | 8.48 | 22040 | 10.87402109 | DE |
| 260 | 4.922 | 54.2189909672 | 9.078 | 14.265 | 7.772 | 20866 | 10.68026007 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1724358420 | 12.63 | 0.11 | 0.84 | 12.57 | 12.66 | 12.495 | 121994 |
| 1724271960 | 12.525 | -0.08 | -0.60 | 12.525 | 12.635 | 12.49 | 27694 |
| 1724185560 | 12.6 | 0.01 | 0.08 | 12.575 | 12.675 | 12.45 | 24142 |
| 1724099220 | 12.59 | 0.26 | 2.11 | 12.4 | 12.59 | 12.395 | 22189 |
| 1723840020 | 12.33 | 0.02 | 0.16 | 12.28 | 12.48 | 12.28 | 25312 |
| 1723753620 | 12.31 | 0.03 | 0.24 | 12.315 | 12.38 | 12.245 | 5345 |
| 1723667160 | 12.28 | -0.05 | -0.41 | 12.395 | 12.445 | 12.195 | 21515 |
| 1723580760 | 12.33 | 0.24 | 1.99 | 12.13 | 12.355 | 12.13 | 10836 |
| 1723494360 | 12.09 | -0.02 | -0.17 | 12.15 | 12.165 | 12.04 | 27270 |
| 1723235220 | 12.11 | 0.02 | 0.21 | 12.1 | 12.16 | 12 | 16193 |
| 1723148820 | 12.085 | 0.09 | 0.75 | 12.07 | 12.14 | 12.005 | 7478 |
| 1723062360 | 11.995 | 0.08 | 0.67 | 12.04 | 12.15 | 11.93 | 13455 |
| 1722975960 | 11.915 | -0.03 | -0.25 | 12.01 | 12.05 | 11.795 | 11774 |
| 1722889620 | 11.945 | -0.48 | -3.86 | 12 | 12.36 | 11.775 | 116680 |
| 1722630360 | 12.425 | 0.29 | 2.39 | 12.04 | 12.48 | 12.005 | 25391 |
| 1722544020 | 12.135 | -0.08 | -0.65 | 12.24 | 12.24 | 12.05 | 32411 |
| 1722457560 | 12.215 | 0 | 0.04 | 12.29 | 12.295 | 12.13 | 19225 |
| 1722371220 | 12.21 | 0.03 | 0.21 | 12.14 | 12.245 | 12.07 | 14480 |
| 1722284760 | 12.185 | -0.06 | -0.49 | 12.295 | 12.34 | 12.17 | 32607 |
| 1722025620 | 12.245 | 0.16 | 1.37 | 12.095 | 12.245 | 12.03 | 8267 |
| 1721939160 | 12.08 | 0.14 | 1.13 | 11.885 | 12.18 | 11.87 | 20492 |
| 1721852820 | 11.945 | 0.21 | 1.79 | 11.705 | 11.985 | 11.705 | 13547 |
| 1721766420 | 11.735 | 0.01 | 0.13 | 11.74 | 11.8 | 11.65 | 19972 |
| 1721679960 | 11.72 | -0.02 | -0.13 | 11.815 | 11.9 | 11.685 | 9279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
