Iberdrola SA (PK) (IBDRY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.54 | 4.4020797227 | 57.7 | 60.7 | 57.26 | 55287 | 58.52812226 | DR |
| 4 | 4.41 | 7.89897904352 | 55.83 | 60.7 | 54.95 | 56700 | 57.09957517 | DR |
| 12 | 4.85 | 8.75609315761 | 55.39 | 60.7 | 53.37 | 111410 | 55.87468428 | DR |
| 26 | 1.22 | 2.0670958997 | 59.02 | 62.145 | 53.37 | 95976 | 57.15527972 | DR |
| 52 | 11.86 | 24.5142620918 | 48.38 | 62.145 | 46.994 | 87556 | 54.48652151 | DR |
| 156 | 16.9999 | 39.3151264683 | 43.2401 | 62.145 | 35.145 | 110067 | 47.6115533 | DR |
| 260 | 17.31 | 40.321453529 | 42.93 | 62.145 | 35 | 103351 | 47.42469638 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741641600 | 59.63 | 0.67 | 1.14 | 59.53 | 59.8375 | 59.295 | 62412 |
| 1741386000 | 58.96 | 1.41 | 2.45 | 58.59 | 59.21 | 58.59 | 45690 |
| 1741300140 | 57.55 | -0.57 | -0.98 | 57.27 | 57.95 | 57.26 | 49285 |
| 1741213440 | 58.12 | -0.12 | -0.21 | 57.88 | 58.23 | 57.79 | 49967 |
| 1741126800 | 58.24 | 0.31 | 0.54 | 57.7 | 58.42 | 57.43 | 69080 |
| 1741040760 | 57.93 | 0.1 | 0.17 | 58.12 | 58.18 | 57.54 | 45121 |
| 1740781260 | 57.83 | 0.75 | 1.31 | 58.16 | 58.252 | 57.56 | 48362 |
| 1740695340 | 57.08 | -1.53 | -2.61 | 57.59 | 57.75 | 57.08 | 51171 |
| 1740608400 | 58.61 | -0.02 | -0.03 | 58.445 | 58.84 | 58.3 | 44260 |
| 1740522480 | 58.63 | 1.09 | 1.89 | 58.12 | 58.63 | 58.09 | 37315 |
| 1740435600 | 57.54 | 1.11 | 1.97 | 57.245 | 57.8 | 57.08 | 60625 |
| 1740176400 | 56.43 | 0.04 | 0.07 | 56.03 | 56.49 | 55.93 | 45656 |
| 1740090480 | 56.39 | 0.45 | 0.80 | 56.13 | 56.51 | 55.92 | 51176 |
| 1740003960 | 55.94 | 0.2 | 0.36 | 55.96 | 56.24 | 55.6788 | 78896 |
| 1739917740 | 55.74 | -0.27 | -0.48 | 55.79 | 55.98 | 55.68 | 53302 |
| 1739572020 | 56.01 | 0.11 | 0.20 | 56.39 | 56.39 | 56.01 | 78935 |
| 1739485320 | 55.9 | 0.32 | 0.58 | 55.48 | 56.24 | 55.38 | 56458 |
| 1739398920 | 55.58 | 0.07 | 0.13 | 55.3 | 55.62 | 54.95 | 71221 |
| 1739312940 | 55.51 | -0.48 | -0.85 | 55.83 | 55.83 | 55.09 | 78359 |
| 1739226000 | 55.985 | 0.02 | 0.04 | 55.66 | 56.09 | 55.64 | 103769 |
| 1738967160 | 55.96 | -0.63 | -1.11 | 56.21 | 56.21 | 55.732 | 71524 |
| 1738880400 | 56.59 | -0.96 | -1.67 | 57.24 | 57.3203 | 56.31 | 701379 |
| 1738794000 | 57.55 | 0.71 | 1.25 | 57.33 | 57.62 | 57.29 | 55169 |
| 1738708080 | 56.84 | 0.76 | 1.36 | 56.42 | 57.06 | 56.42 | 125690 |
| 1738621740 | 56.08 | -0.52 | -0.93 | 55.85 | 56.23 | 55.46 | 99939 |
| 1738362000 | 56.604 | -0.47 | -0.82 | 56.98 | 57.05 | 56.42 | 113828 |
| 1738276080 | 57.07 | 0.78 | 1.39 | 56.84 | 57.31 | 56.81 | 80437 |
| 1738189740 | 56.29 | -0.39 | -0.69 | 56.24 | 56.76 | 56.1 | 49312 |
| 1738103280 | 56.68 | 0.2 | 0.35 | 56.81 | 56.84 | 56.37 | 57436 |
| 1738016820 | 56.48 | 1.03 | 1.86 | 56.51 | 56.86 | 56.056 | 163939 |
| 1737757440 | 55.45 | 0.45 | 0.82 | 54.85 | 55.52 | 54.77 | 76436 |
| 1737671220 | 55 | 0.17 | 0.31 | 54.83 | 55.34 | 54.58 | 612722 |
| 1737584640 | 54.83 | -1.02 | -1.83 | 55.22 | 55.35 | 54.83 | 166922 |
| 1737498540 | 55.85 | 1.01 | 1.84 | 55.21 | 55.87 | 55.21 | 161305 |
| 1737152880 | 54.84 | -0.17 | -0.31 | 54.92 | 55.23 | 54.78 | 120902 |
| 1737066420 | 55.008 | 0.39 | 0.71 | 54.2799 | 55.02 | 54.11 | 150786 |
| 1736979720 | 54.62 | 0.33 | 0.61 | 54.95 | 54.98 | 54.315 | 85413 |
| 1736893380 | 54.29 | 0.28 | 0.52 | 53.84 | 54.3 | 53.84 | 139428 |
| 1736806800 | 54.01 | -0.95 | -1.73 | 53.37 | 54.04 | 53.37 | 161493 |
| 1736547720 | 54.96 | -1.55 | -2.74 | 54.81 | 56.78 | 54.76 | 97551 |
| 1736375340 | 56.51 | -0.44 | -0.78 | 55.97 | 56.5816 | 55.97 | 104123 |
| 1736288940 | 56.9525 | -0.46 | -0.80 | 55.51 | 57.725 | 55.51 | 168794 |
| 1736202360 | 57.41 | 0.69 | 1.22 | 56.7262 | 57.871 | 56.71 | 158526 |
| 1735942980 | 56.72 | 0.83 | 1.49 | 56.4 | 56.95 | 56.4 | 101020 |
| 1735856700 | 55.89 | 0.75 | 1.36 | 55.85 | 56.22 | 55.41 | 80883 |
| 1735683960 | 55.14 | 0.04 | 0.07 | 55.48 | 55.48 | 54.795 | 48770 |
| 1735597740 | 55.1 | 0.19 | 0.35 | 54.9 | 55.22 | 54.7 | 90384 |
| 1735338000 | 54.91 | 0.06 | 0.11 | 54.42 | 54.91 | 54.42 | 154750 |
| 1735252020 | 54.85 | -0.36 | -0.65 | 54.81 | 55.46 | 54.58 | 102905 |
| 1735078200 | 55.21 | 0.42 | 0.77 | 54.65 | 55.3 | 54.42 | 61660 |
| 1734992400 | 54.79 | 0.31 | 0.57 | 54.28 | 54.84 | 54.14 | 162615 |
| 1734733200 | 54.48 | 0.75 | 1.40 | 54 | 54.68 | 53.73 | 110518 |
| 1734646800 | 53.73 | -0.32 | -0.58 | 53.67 | 54 | 53.58 | 178036 |
| 1734560940 | 54.045 | -1.2 | -2.16 | 55.4 | 55.47 | 54.045 | 64996 |
| 1734474360 | 55.24 | 0.02 | 0.04 | 55.39 | 55.66 | 55.11 | 66914 |
| 1734388140 | 55.22 | 0.13 | 0.24 | 54.97 | 55.5996 | 54.97 | 189328 |
| 1734128940 | 55.086 | 0.14 | 0.25 | 54.83 | 55.32 | 54.83 | 82345 |
| 1734042480 | 54.95 | -0.44 | -0.79 | 55.2 | 55.7 | 54.95 | 91616 |
| 1733955900 | 55.39 | -0.29 | -0.52 | 55.34 | 55.7 | 55.25 | 59131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
