Iberdrola Sa Bilbao (OP: IBDSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2018 | 7.140 | 7.140 | 7.140 | 0 | -0.54(-7.03%) | |
| May 18, 2018 | 7.680 | 7.680 | 7.680 | 25 | +0.04(+0.52%) | |
| May 17, 2018 | 7.670 | 7.670 | 7.640 | 7.640 | 1,399 | -0.14(-1.80%) |
| May 15, 2018 | 7.780 | 7.780 | 7.780 | 20 | +0.02(+0.31%) | |
| May 09, 2018 | 7.756 | 7.756 | 7.756 | 0 | -0.03(-0.43%) | |
| May 04, 2018 | 7.790 | 7.790 | 7.790 | 0 | +0.09(+1.17%) | |
| May 03, 2018 | 7.690 | 7.700 | 7.690 | 7.700 | 12,600 | +0.10(+1.32%) |
| May 01, 2018 | 7.600 | 7.600 | 7.600 | 0 | -0.02(-0.26%) | |
| Apr 26, 2018 | 7.620 | 7.620 | 7.620 | 0 | +0.19(+2.56%) | |
| Apr 23, 2018 | 7.430 | 7.430 | 7.430 | 0 | -0.21(-2.75%) | |
| Apr 19, 2018 | 7.640 | 7.640 | 7.640 | 0 | -0.01(-0.13%) | |
| Apr 17, 2018 | 7.650 | 7.650 | 7.650 | 56 | -0.05(-0.65%) | |
| Apr 13, 2018 | 7.700 | 7.700 | 7.700 | 0 | +0.14(+1.85%) | |
| Apr 12, 2018 | 7.560 | 7.560 | 7.560 | 7.560 | 300 | +0.23(+3.14%) |
| Apr 10, 2018 | 7.330 | 7.330 | 7.330 | 0 | -0.16(-2.14%) | |
| Apr 09, 2018 | 7.450 | 7.520 | 7.450 | 7.490 | 2,271 | +0.22(+3.03%) |
| Apr 06, 2018 | 7.270 | 7.270 | 7.270 | 7.270 | 296 | -0.13(-1.76%) |
| Apr 05, 2018 | 7.400 | 7.400 | 7.400 | 7.400 | 500 | +0.05(+0.68%) |
| Apr 03, 2018 | 7.350 | 7.350 | 7.350 | 0 | +0.10(+1.38%) | |
| Apr 02, 2018 | 7.288 | 7.288 | 7.250 | 7.250 | 3,790 | -0.09(-1.23%) |
| Mar 28, 2018 | 7.340 | 7.340 | 7.340 | 0 | +0.21(+2.95%) | |
| Mar 27, 2018 | 7.130 | 7.130 | 7.130 | 7.130 | 1,346 | +0.02(+0.28%) |
| Mar 26, 2018 | 7.110 | 7.110 | 7.110 | 7.110 | 467 | -0.09(-1.25%) |
| Mar 23, 2018 | 7.080 | 7.200 | 7.080 | 7.200 | 2,215 | +0.02(+0.28%) |
| Mar 22, 2018 | 7.180 | 7.180 | 7.180 | 7.180 | 557 | +0.01(+0.14%) |
| Mar 20, 2018 | 7.170 | 7.170 | 7.170 | 0 | -0.17(-2.32%) | |
| Mar 19, 2018 | 7.384 | 7.384 | 7.340 | 7.340 | 408 | +0.02(+0.27%) |
| Mar 16, 2018 | 7.320 | 7.320 | 7.320 | 7.320 | 1,878 | -0.11(-1.51%) |
| Mar 14, 2018 | 7.433 | 7.433 | 7.433 | 11 | +0.08(+1.12%) | |
| Mar 07, 2018 | 7.350 | 7.350 | 7.350 | 0 | -0.04(-0.54%) | |
| Mar 06, 2018 | 7.390 | 7.390 | 7.390 | 7.390 | 2,145 | +0.00(+0.00%) |
| Mar 05, 2018 | 7.390 | 7.390 | 7.390 | 7.390 | 150 | +0.15(+2.07%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
