Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Iberdrola Sa Bilbao (OP: IBDSF )

13.15 -0.10 (-0.75%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 10.99 10.99 10.65 10.65 5,000 -0.16(-1.52%)
May 28, 2020 10.71 10.81 10.49 10.81 3,985 +0.41(+3.99%)
May 27, 2020 10.40 10.40 10.40 10.40 245 +0.54(+5.42%)
May 26, 2020 10.21 10.21 9.865 9.865 22,215 -0.10(-0.95%)
May 22, 2020 9.670 9.960 9.670 9.960 14,000 +0.40(+4.18%)
May 21, 2020 9.355 9.560 9.355 9.560 373 -0.27(-2.75%)
May 20, 2020 9.840 9.840 9.830 9.830 428 +0.20(+2.08%)
May 19, 2020 9.630 9.630 9.630 9.630 1,370 +0.00(+0.00%)
May 18, 2020 10.06 10.06 9.630 9.630 5,403 +0.27(+2.88%)
May 14, 2020 9.360 9.360 9.360 0 -0.54(-5.45%)
May 13, 2020 9.900 9.900 9.230 9.900 1,264 -0.10(-1.00%)
May 12, 2020 9.150 10.00 9.150 10.00 26,409 +0.76(+8.23%)
May 11, 2020 9.040 9.800 9.040 9.240 2,024 -0.56(-5.71%)
May 08, 2020 9.800 9.800 9.800 9.800 25,400 +0.48(+5.15%)
May 07, 2020 9.320 9.320 9.320 9.320 1,164 -0.33(-3.47%)
May 06, 2020 9.650 9.755 9.650 9.655 2,015 +0.04(+0.47%)
May 04, 2020 9.610 9.610 9.610 0 -0.53(-5.23%)
May 01, 2020 10.14 10.14 10.14 10.14 200 +0.34(+3.46%)
Apr 30, 2020 9.751 9.801 9.751 9.801 880 -0.15(-1.55%)
Apr 29, 2020 10.37 10.37 9.955 9.955 7,472 +0.40(+4.24%)
Apr 28, 2020 9.550 9.550 9.550 9.550 1,322 -0.18(-1.86%)
Apr 27, 2020 9.950 9.950 9.720 9.731 27,111 +0.37(+3.97%)
Apr 24, 2020 9.560 9.560 9.350 9.360 1,000 +0.11(+1.19%)
Apr 23, 2020 10.28 10.28 9.250 9.250 1,184 -0.95(-9.31%)
Apr 22, 2020 10.20 10.20 10.20 10.20 167 +0.84(+8.96%)
Apr 21, 2020 9.395 9.395 9.361 9.361 1,458 -0.58(-5.87%)
Apr 20, 2020 9.945 9.945 9.945 55 +0.00(+0.00%)
Apr 17, 2020 9.945 9.945 9.945 9.945 1,300 +0.00(+0.00%)
Apr 16, 2020 9.945 9.945 9.945 9.945 1,300 +0.23(+2.37%)
Apr 15, 2020 9.340 9.714 9.340 9.714 4,010 +0.01(+0.15%)
Apr 14, 2020 9.930 10.16 9.700 9.700 55,158 +0.26(+2.75%)
Apr 13, 2020 9.440 10.65 9.440 9.440 1,592 -0.41(-4.16%)
Apr 09, 2020 10.45 10.45 9.850 9.850 30,400 +0.10(+1.05%)
Apr 07, 2020 9.748 9.748 9.748 0 +0.49(+5.26%)
Apr 06, 2020 9.240 10.43 9.240 9.260 2,369 +0.10(+1.04%)
Apr 03, 2020 9.160 9.165 9.160 9.165 500 +0.27(+3.04%)
Apr 02, 2020 8.895 8.895 8.895 8.895 558 -0.03(-0.28%)
Apr 01, 2020 8.980 8.980 8.920 8.920 26,923 -0.77(-7.90%)
Mar 31, 2020 9.685 9.685 9.685 9.685 100 +0.54(+5.90%)
Mar 30, 2020 9.645 9.645 9.010 9.145 60,962 -0.55(-5.68%)
Mar 27, 2020 9.060 9.696 9.060 9.696 4,800 +0.06(+0.61%)
Mar 26, 2020 9.636 9.636 9.636 5 +0.00(+0.00%)
Mar 25, 2020 9.925 9.930 9.235 9.636 3,045 +0.83(+9.44%)
Mar 24, 2020 8.710 9.526 8.710 8.805 13,873 +0.40(+4.76%)
Mar 23, 2020 8.435 8.435 8.405 8.405 694 -0.40(-4.49%)
Mar 20, 2020 9.230 10.41 8.800 8.800 13,800 -0.10(-1.12%)
Mar 19, 2020 8.900 8.900 8.900 72 +0.00(+0.00%)
Mar 18, 2020 8.915 10.03 8.701 8.900 4,156 -0.62(-6.46%)
Mar 17, 2020 9.973 10.55 9.510 9.515 3,830 +0.26(+2.75%)
Mar 16, 2020 9.100 9.260 9.020 9.260 5,946 +0.16(+1.76%)
Mar 13, 2020 9.530 9.530 9.040 9.100 14,900 +0.44(+5.08%)
Mar 12, 2020 9.140 9.140 8.660 8.660 3,970 -1.79(-17.13%)
Mar 11, 2020 10.45 10.45 10.45 10.45 2,062 -0.05(-0.48%)
Mar 10, 2020 10.99 11.22 10.50 10.50 75,790 -0.60(-5.41%)
Mar 09, 2020 11.20 11.20 11.10 11.10 108,440 -0.70(-5.93%)
Mar 06, 2020 11.80 11.80 11.80 11.80 300 -0.60(-4.87%)
Mar 05, 2020 12.21 12.40 12.21 12.40 2,115 -0.23(-1.79%)
Mar 04, 2020 12.40 12.63 12.34 12.63 5,161 +1.06(+9.16%)
Mar 03, 2020 12.00 12.00 11.57 11.57 33,361 -0.18(-1.53%)
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.