Mexico - Delayed Quote MXN
Iberdrola, S.A. (IBEN.MX)
340.00
0.00
(0.00%)
At close: May 9 at 8:19:18 AM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 12 |
| May 8, 2025 | 345.20 | 345.20 | 345.20 | 345.20 | 345.20 | 4,511 |
| May 6, 2025 | 321.83 | 339.00 | 321.83 | 339.00 | 339.00 | 63 |
| May 5, 2025 | 348.25 | 354.99 | 348.25 | 354.99 | 354.99 | 61 |
| May 2, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 17,241 |
| Apr 23, 2025 | 338.80 | 338.80 | 338.80 | 338.80 | 338.80 | 33,633 |
| Apr 22, 2025 | 348.01 | 348.01 | 330.00 | 330.00 | 330.00 | 1,820 |
| Apr 11, 2025 | 339.65 | 339.65 | 328.26 | 328.26 | 328.26 | 8,517 |
| Apr 9, 2025 | 328.26 | 328.26 | 328.26 | 328.26 | 328.26 | 2,247 |
| Apr 8, 2025 | 321.28 | 332.00 | 321.28 | 332.00 | 332.00 | 9,963 |
| Apr 4, 2025 | 346.93 | 346.93 | 346.93 | 346.93 | 346.93 | 3,110 |
| Apr 3, 2025 | 347.45 | 347.45 | 347.45 | 347.45 | 347.45 | 4,590 |
| Apr 2, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 17 |
| Apr 1, 2025 | 335.73 | 335.73 | 335.73 | 335.73 | 335.73 | 19,570 |
| Mar 28, 2025 | 328.03 | 328.03 | 328.03 | 328.03 | 328.03 | 5,000 |
| Mar 25, 2025 | 312.51 | 312.51 | 298.43 | 298.43 | 298.43 | 10,249 |
| Mar 24, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 4,336 |
| Mar 20, 2025 | 310.43 | 310.43 | 310.43 | 310.43 | 310.43 | 2,450 |
| Mar 11, 2025 | 301.92 | 301.92 | 287.00 | 287.00 | 287.00 | 8,172 |
| Mar 7, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 485 |
| Feb 27, 2025 | 281.00 | 300.74 | 281.00 | 299.24 | 299.24 | 61 |
| Feb 26, 2025 | 278.90 | 281.00 | 278.90 | 281.00 | 281.00 | 98 |
| Feb 24, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 20 |
| Feb 17, 2025 | 284.91 | 284.91 | 284.91 | 284.91 | 284.91 | 12 |
| Feb 13, 2025 | 285.96 | 285.96 | 285.96 | 285.96 | 285.96 | 4,600 |
| Feb 10, 2025 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 8 |
| Feb 7, 2025 | 289.28 | 289.28 | 289.28 | 289.28 | 289.28 | 7,436 |
| Feb 6, 2025 | 294.32 | 294.32 | 294.32 | 294.32 | 294.32 | 11 |
| Feb 5, 2025 | 295.34 | 295.34 | 295.34 | 295.34 | 295.34 | 1,792 |
| Jan 21, 2025 | 281.79 | 281.79 | 281.79 | 281.79 | 281.79 | 4,828 |
| Jan 10, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1,800 |
| Jan 10, 2025 | 85.83496 Dividend | |||||
| Jan 9, 2025 | 287.01 | 287.01 | 287.01 | 287.01 | 283.06 | 10 |
| Jan 7, 2025 | 287.01 | 287.01 | 287.01 | 287.01 | 283.06 | 29 |
| Dec 30, 2024 | 278.00 | 300.00 | 270.00 | 300.00 | 295.87 | 4,064 |
| Dec 26, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 288.97 | 32 |
| Dec 20, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 288.97 | 23 |
| Dec 19, 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 288.97 | 1,164 |
| Dec 16, 2024 | 281.98 | 281.98 | 281.98 | 281.98 | 278.10 | 4,315 |
| Dec 13, 2024 | 276.73 | 276.73 | 276.73 | 276.73 | 272.92 | 21,711 |
| Dec 11, 2024 | 291.95 | 291.95 | 291.95 | 291.95 | 287.93 | 10 |
| Dec 3, 2024 | 291.96 | 291.96 | 291.96 | 291.96 | 287.94 | 2,047 |
| Nov 29, 2024 | 289.67 | 289.67 | 289.67 | 289.67 | 285.68 | 21 |
| Nov 28, 2024 | 288.23 | 288.23 | 288.23 | 288.23 | 284.26 | 797 |
| Nov 27, 2024 | 268.00 | 272.00 | 268.00 | 272.00 | 268.26 | 43 |
| Nov 21, 2024 | 272.00 | 272.00 | 272.00 | 272.00 | 268.26 | 42 |
| Nov 12, 2024 | 279.11 | 279.11 | 279.11 | 279.11 | 275.27 | 9,147 |
| Oct 29, 2024 | 289.50 | 289.50 | 289.50 | 289.50 | 285.52 | 28 |
| Oct 28, 2024 | 294.50 | 294.50 | 294.50 | 294.50 | 290.45 | 123 |
| Oct 16, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 285.02 | 13 |
| Oct 15, 2024 | 289.00 | 289.00 | 289.00 | 289.00 | 285.02 | 4,409 |
| Oct 14, 2024 | 289.18 | 289.18 | 289.18 | 289.18 | 285.20 | 633 |
| Oct 3, 2024 | 293.67 | 293.67 | 293.67 | 293.67 | 289.63 | 13 |
| Sep 30, 2024 | 299.65 | 299.99 | 281.20 | 281.20 | 277.33 | 26 |
| Sep 27, 2024 | 281.00 | 281.00 | 281.00 | 281.00 | 277.13 | 19 |
| Sep 26, 2024 | 290.00 | 290.00 | 290.00 | 290.00 | 286.01 | 8 |
| Sep 23, 2024 | 283.68 | 290.93 | 283.68 | 290.93 | 286.93 | 12,447 |
| Sep 19, 2024 | 276.00 | 276.00 | 276.00 | 276.00 | 272.20 | 921 |
| Sep 10, 2024 | 249.79 | 249.79 | 249.79 | 249.79 | 246.35 | 25 |
| Sep 9, 2024 | 275.00 | 275.00 | 275.00 | 275.00 | 271.22 | 14 |
| Sep 2, 2024 | 277.00 | 277.00 | 275.61 | 275.61 | 271.82 | 5,526 |
| Aug 27, 2024 | 270.00 | 276.00 | 270.00 | 276.00 | 272.20 | 69 |
| Aug 26, 2024 | 273.35 | 273.35 | 272.01 | 272.01 | 268.27 | 12,147 |
| Aug 22, 2024 | 275.26 | 275.26 | 273.76 | 273.76 | 269.99 | 1,851 |
| Aug 20, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 259.38 | 11,002 |
| Aug 19, 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 246.07 | 28 |
| Aug 15, 2024 | 249.50 | 249.50 | 249.50 | 249.50 | 246.07 | 920 |
| Aug 14, 2024 | 254.36 | 254.36 | 254.36 | 254.36 | 250.86 | 39 |
| Aug 13, 2024 | 253.10 | 253.10 | 253.10 | 253.10 | 249.62 | 8,318 |
| Aug 12, 2024 | 272.54 | 272.54 | 272.54 | 272.54 | 268.79 | 32 |
| Aug 8, 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 248.53 | 32 |
| Aug 7, 2024 | 257.00 | 257.00 | 257.00 | 257.00 | 253.46 | 17,073 |
| Aug 1, 2024 | 246.09 | 246.09 | 246.09 | 246.09 | 242.70 | 40 |
| Jul 26, 2024 | 242.65 | 242.65 | 242.65 | 242.65 | 239.31 | 644 |
| Jul 22, 2024 | 233.88 | 234.63 | 233.88 | 234.63 | 231.40 | 480 |
| Jul 5, 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 233.15 | 25 |
| Jul 4, 2024 | 120.99339 Dividend | |||||
| Jun 25, 2024 | 236.40 | 236.40 | 236.40 | 236.40 | 233.15 | 20 |
| Jun 18, 2024 | 238.98 | 238.98 | 238.98 | 238.98 | 235.69 | 14 |
| Jun 17, 2024 | 257.00 | 257.00 | 251.00 | 251.00 | 247.55 | 7,926 |
| Jun 12, 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 246.66 | 110 |
| Jun 10, 2024 | 240.01 | 240.10 | 240.01 | 240.10 | 236.80 | 4,338 |
| Jun 5, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 216.97 | 33 |
| Jun 4, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 216.97 | 25 |
| May 31, 2024 | 224.53 | 224.53 | 224.53 | 224.53 | 221.44 | 940 |
| May 29, 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 226.84 | 7,868 |
| May 22, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 211.06 | 23 |
| May 21, 2024 | 217.35 | 223.00 | 216.69 | 223.00 | 219.93 | 907 |
| May 20, 2024 | 216.00 | 222.00 | 216.00 | 222.00 | 218.95 | 65 |
| May 16, 2024 | 223.23 | 223.23 | 223.23 | 223.23 | 220.16 | 9,052 |
| May 14, 2024 | 221.73 | 221.73 | 221.73 | 221.73 | 218.68 | 4,767 |
| May 13, 2024 | 221.45 | 221.45 | 221.45 | 221.45 | 218.40 | 11,200 |