Iberdrola SA (IBDRY)

IBDRY
🏛️ Vereinigte Staaten →
76.06
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:50 74.75 74.81 74.75 74.81 3.6K
09:55 74.84 74.85 74.79 74.81 1.7K
10:00 74.92 74.92 74.92 74.92 0.2K
10:05 75.01 75.06 74.99 74.99 2.5K
10:20 74.93 74.93 74.91 74.91 0.6K
10:30 74.80 74.80 74.80 74.80 0.6K
10:55 74.64 74.64 74.64 74.64 0.1K
11:00 74.63 74.63 74.63 74.63 0.2K
11:05 74.58 74.58 74.58 74.58 0.3K
11:10 74.61 74.61 74.61 74.61 0.3K
11:15 74.64 74.64 74.64 74.64 1.1K
11:20 74.62 74.66 74.62 74.64 0.5K
11:25 74.53 74.60 74.53 74.60 1.2K
11:35 74.79 74.96 74.79 74.96 0.6K
11:40 74.85 74.85 74.67 74.81 3.6K
11:45 74.92 74.92 74.92 74.92 0.3K
11:50 74.77 74.77 74.60 74.60 47.4K
12:15 74.69 74.69 74.69 74.69 0.2K
12:30 74.82 75.24 74.82 74.93 3.4K
12:40 74.93 75.22 74.93 75.22 1.3K
12:45 74.93 74.93 74.93 74.93 0.5K
12:50 74.93 74.93 74.93 74.93 0.9K
13:00 74.90 74.90 74.90 74.90 0.7K
13:15 74.65 75.13 74.65 75.13 1.1K
13:20 75.04 75.04 75.04 75.04 0.8K
13:25 75.00 75.00 74.90 75.00 3.8K
13:30 74.93 74.98 74.93 74.98 2.2K
13:35 74.98 74.98 74.94 74.94 0.8K
14:00 74.97 74.97 74.86 74.86 1.9K
14:05 75.01 75.01 74.93 74.93 0.5K
14:10 74.94 74.94 74.94 74.94 0.6K
14:15 74.94 74.94 74.94 74.94 0.5K
14:20 74.95 74.95 74.95 74.95 0.4K
14:25 74.94 75.01 74.94 75.01 0.5K
14:30 74.90 74.97 74.87 74.91 2.0K
14:35 74.94 74.96 74.94 74.96 1.1K
14:40 74.94 74.94 74.91 74.91 1.4K
14:45 74.91 74.91 74.86 74.91 1.5K
14:55 74.95 74.95 74.95 74.95 0.5K
15:00 74.98 74.98 74.98 74.98 0.3K
15:05 74.96 75.01 74.96 75.01 1.0K
15:10 74.96 74.96 74.96 74.96 0.7K
15:25 75.01 75.01 74.96 74.96 0.7K
15:40 75.01 75.01 75.01 75.01 0.4K
15:45 74.99 75.01 74.99 75.01 0.7K
15:50 75.02 75.02 75.01 75.01 3.2K
15:55 75.00 75.06 75.00 75.04 3.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 75.42 76.10 74.93 76.06 0.2M
2025-09-29 75.00 75.53 75.00 75.43 0.0M
2025-09-26 74.75 75.24 74.53 75.04 0.1M
2025-09-25 74.06 74.13 73.52 73.94 0.1M
2025-09-24 72.92 73.72 72.92 73.60 0.0M
2025-09-23 74.18 74.18 73.62 74.09 0.1M
2025-09-22 73.40 73.90 73.11 73.85 0.1M
2025-09-19 72.72 73.62 72.72 73.59 0.1M
2025-09-18 72.74 74.50 72.48 73.10 0.1M
2025-09-17 73.98 74.36 73.69 73.78 0.1M
2025-09-16 73.99 74.47 73.81 74.10 0.1M
2025-09-15 73.84 74.77 73.84 74.54 0.1M
2025-09-12 72.50 73.95 72.50 73.92 0.1M
2025-09-11 73.25 73.82 73.21 73.66 0.1M
2025-09-10 73.01 73.97 73.01 73.84 0.0M
2025-09-09 73.53 73.79 73.41 73.72 0.1M
2025-09-08 73.89 74.01 73.55 73.81 0.1M
2025-09-05 73.90 74.03 73.58 73.89 0.1M
2025-09-04 73.45 73.60 73.04 73.35 0.1M
2025-09-03 73.26 74.00 72.65 73.84 0.1M
2025-09-02 73.64 74.13 73.64 73.82 0.1M
2025-08-29 75.25 75.37 74.74 75.37 0.1M
2025-08-28 75.09 75.89 75.00 75.48 0.1M
2025-08-27 75.09 75.62 74.95 75.48 0.1M
2025-08-26 75.58 75.98 75.19 75.47 0.1M
2025-08-25 76.89 76.89 75.35 76.07 0.1M
2025-08-22 78.05 78.31 77.46 77.77 0.1M
2025-08-21 77.23 77.46 76.99 77.17 0.1M
2025-08-20 77.51 77.87 77.00 77.62 1.3M
2025-08-19 76.52 76.62 76.09 76.35 0.6M
2025-08-18 75.79 75.93 75.39 75.54 0.1M
2025-08-15 75.84 76.56 75.71 76.53 0.1M
2025-08-14 74.99 75.67 74.99 75.61 0.0M
2025-08-13 74.19 74.45 74.13 74.37 0.1M
2025-08-12 72.78 73.25 72.69 73.07 0.0M
2025-08-11 72.28 72.64 72.02 72.40 0.1M
2025-08-08 72.84 72.89 72.18 72.34 0.3M
2025-08-07 72.48 72.92 72.37 72.79 0.1M
2025-08-06 72.45 72.62 72.15 72.50 0.0M
2025-08-05 71.44 71.96 71.22 71.58 0.1M
2025-08-04 71.58 72.03 71.44 71.80 0.1M
2025-08-01 70.67 70.89 70.19 70.60 0.1M
2025-07-31 69.75 70.48 69.66 70.25 0.1M
2025-07-30 70.09 70.73 70.00 70.18 0.1M
2025-07-29 70.18 70.65 70.02 70.57 0.3M
2025-07-28 71.38 71.38 70.54 70.68 0.9M
2025-07-25 71.93 72.43 71.85 72.43 0.0M
2025-07-24 71.86 72.05 71.53 71.82 0.1M
2025-07-23 71.99 72.11 71.02 71.74 0.1M
2025-07-22 73.91 75.11 73.75 74.87 0.0M
2025-07-21 72.98 73.82 72.98 73.39 0.1M
2025-07-18 72.88 72.88 72.29 72.43 0.1M
2025-07-17 72.11 72.74 72.11 72.60 0.0M
2025-07-16 72.11 73.25 71.96 72.72 0.1M
2025-07-15 72.59 72.59 72.02 72.26 0.1M
2025-07-14 72.80 73.51 72.74 73.48 0.1M
2025-07-11 72.78 73.24 72.62 72.80 0.1M
2025-07-10 72.58 73.10 72.58 73.08 0.1M
2025-07-09 73.50 73.79 73.01 73.59 0.3M
2025-07-08 73.50 73.68 72.88 73.53 0.1M
2025-07-07 73.41 73.98 73.17 73.70 0.1M
2025-07-03 76.65 77.09 76.24 76.53 0.1M
2025-07-02 76.70 77.21 76.60 76.66 0.1M
2025-07-01 77.40 77.43 76.78 77.43 0.0M
2025-06-30 76.40 76.98 76.18 76.98 0.1M
2025-06-27 76.75 76.99 76.34 76.60 0.1M
2025-06-26 78.17 78.17 76.42 76.86 0.1M
2025-06-25 76.31 76.55 75.90 76.39 0.0M
2025-06-24 77.26 77.97 77.22 77.72 0.1M
2025-06-23 75.51 77.38 75.51 77.25 0.1M
2025-06-20 75.41 75.85 75.07 75.29 0.0M
2025-06-18 74.84 75.04 74.12 74.50 0.1M
2025-06-17 74.96 75.06 74.13 74.41 0.3M
2025-06-16 75.28 75.77 74.60 74.70 0.1M
2025-06-13 74.60 75.13 74.56 74.95 0.0M
2025-06-12 75.26 75.79 74.93 75.60 0.1M
2025-06-11 73.74 74.30 73.74 74.12 0.2M
2025-06-10 73.94 74.05 73.42 73.82 0.1M
2025-06-09 72.69 73.12 72.48 72.78 0.2M
2025-06-06 72.86 73.15 72.63 73.13 0.1M
2025-06-05 73.23 73.35 72.65 73.16 0.1M
2025-06-04 72.42 73.00 72.34 72.59 0.1M
2025-06-03 72.50 72.68 72.22 72.59 0.1M
2025-06-02 73.28 73.81 73.19 73.51 0.5M
2025-05-30 72.87 73.36 72.45 73.27 0.1M
2025-05-29 72.54 73.08 72.54 72.73 0.1M
2025-05-28 72.06 72.69 72.04 72.42 0.1M
2025-05-27 73.98 73.98 73.03 73.50 0.3M
2025-05-23 72.20 74.75 72.20 74.19 0.1M
2025-05-22 73.12 73.34 72.51 73.24 0.1M
2025-05-21 72.60 73.40 72.60 72.81 0.1M
2025-05-20 72.56 73.30 72.06 73.30 0.1M
2025-05-19 71.09 71.66 70.84 71.14 0.4M
2025-05-16 70.08 70.67 70.07 70.62 0.1M
2025-05-15 69.63 70.28 69.44 70.28 0.1M
2025-05-14 67.99 68.36 67.85 68.29 0.1M
2025-05-13 68.37 68.39 67.47 67.82 0.2M
2025-05-12 67.48 67.77 67.20 67.49 0.2M
2025-05-09 69.67 70.22 69.67 70.09 0.3M
2025-05-08 70.84 70.84 69.45 69.45 0.1M
2025-05-07 72.58 73.20 72.56 72.87 0.1M
2025-05-06 72.59 72.62 72.11 72.47 0.0M
2025-05-05 72.45 72.48 71.91 72.26 0.1M
2025-05-02 71.15 71.70 71.09 71.48 0.2M
2025-05-01 73.79 73.80 71.17 71.17 0.1M
2025-04-30 71.55 72.46 71.23 72.25 0.1M
2025-04-29 71.44 72.15 71.44 71.75 0.1M
2025-04-28 70.32 71.62 70.26 71.39 0.1M
2025-04-25 70.22 70.66 69.97 70.34 0.0M
2025-04-24 69.23 70.63 69.14 70.36 0.1M
2025-04-23 69.42 69.88 68.56 69.45 0.1M
2025-04-22 71.94 72.15 71.21 71.42 0.1M
2025-04-21 69.46 72.94 69.46 69.97 0.1M
2025-04-17 70.14 70.99 70.07 70.99 0.1M
2025-04-16 69.77 70.01 69.45 69.51 0.1M
2025-04-15 68.33 68.78 67.76 68.63 0.1M
2025-04-14 67.11 68.23 67.11 68.02 0.1M
2025-04-11 67.20 68.01 66.26 68.01 0.2M
2025-04-10 65.08 65.68 64.68 65.37 0.1M
2025-04-09 62.82 64.93 62.26 64.01 0.2M
2025-04-08 63.06 63.33 62.33 62.60 0.1M
2025-04-07 63.36 64.65 62.51 62.79 0.1M
2025-04-04 68.06 68.17 65.30 65.30 0.1M
2025-04-03 69.07 69.87 69.05 69.22 0.1M
2025-04-02 65.88 66.40 65.68 66.25 0.1M
2025-04-01 64.98 65.26 64.77 65.25 0.1M
2025-03-31 64.63 64.86 64.26 64.49 0.1M
2025-03-28 64.50 65.27 64.43 64.97 0.1M
2025-03-27 63.49 63.82 63.46 63.47 0.1M
2025-03-26 62.41 62.74 62.23 62.37 0.1M
2025-03-25 62.70 62.75 62.16 62.52 0.0M
2025-03-24 61.84 62.00 61.34 61.41 0.1M
2025-03-21 62.33 62.65 62.15 62.50 0.1M
2025-03-20 60.95 61.59 60.95 61.58 0.0M
2025-03-19 61.46 61.54 61.16 61.44 0.1M
2025-03-18 61.38 61.67 61.24 61.66 0.1M
2025-03-17 61.12 61.67 61.12 61.50 0.1M
2025-03-14 60.42 60.89 60.18 60.89 0.1M
2025-03-13 60.15 60.56 60.05 60.06 0.1M
2025-03-12 59.70 60.14 59.63 59.99 0.0M
2025-03-11 60.51 60.70 59.94 60.15 0.1M
2025-03-10 59.53 59.84 59.30 59.63 0.1M
2025-03-07 58.59 59.21 58.59 58.96 0.0M
2025-03-06 57.27 57.95 57.26 57.55 0.0M
2025-03-05 57.88 58.23 57.79 58.12 0.0M
2025-03-04 57.70 58.42 57.43 58.24 0.1M
2025-03-03 58.12 58.18 57.54 57.93 0.0M
2025-02-28 58.16 58.25 57.56 57.83 0.0M
2025-02-27 57.59 57.75 57.08 57.08 0.1M
2025-02-26 58.45 58.84 58.30 58.61 0.0M
2025-02-25 58.12 58.63 58.09 58.63 0.0M
2025-02-24 57.25 57.80 57.08 57.54 0.1M
2025-02-21 56.03 56.49 55.93 56.43 0.0M
2025-02-20 56.13 56.51 55.92 56.39 0.1M
2025-02-19 55.96 56.24 55.68 55.94 0.1M
2025-02-18 55.79 55.98 55.68 55.74 0.1M
2025-02-14 56.39 56.39 56.01 56.01 0.1M
2025-02-13 55.48 56.24 55.38 55.90 0.1M
2025-02-12 55.30 55.62 54.95 55.58 0.1M
2025-02-11 55.83 55.83 55.09 55.51 0.1M
2025-02-10 55.66 56.09 55.64 55.99 0.1M
2025-02-07 56.21 56.21 55.73 55.96 0.1M
2025-02-06 57.24 57.24 56.31 56.59 0.7M
2025-02-05 57.33 57.62 57.29 57.55 0.1M
2025-02-04 56.42 57.06 56.42 56.84 0.1M
2025-02-03 55.85 56.23 55.46 56.08 0.1M
2025-01-31 56.98 57.05 56.42 56.60 0.1M
2025-01-30 56.84 57.31 56.81 57.07 0.1M
2025-01-29 56.24 56.76 56.10 56.29 0.0M
2025-01-28 56.81 56.84 56.37 56.68 0.1M
2025-01-27 56.51 56.86 56.06 56.48 0.2M
2025-01-24 54.85 55.52 54.77 55.45 0.1M
2025-01-23 54.83 55.34 54.58 55.00 0.6M
2025-01-22 55.22 55.35 54.83 54.83 0.2M
2025-01-21 55.21 55.87 55.21 55.85 0.2M
2025-01-17 54.92 55.23 54.78 54.84 0.1M
2025-01-16 54.28 55.02 54.11 55.01 0.2M
2025-01-15 54.95 54.98 54.32 54.62 0.1M
2025-01-14 53.84 54.30 53.84 54.29 0.1M
2025-01-13 53.37 54.04 53.37 54.01 0.2M
2025-01-10 54.81 55.52 54.76 54.96 0.1M
2025-01-08 55.97 56.58 55.97 56.51 0.1M
2025-01-07 55.51 57.73 55.51 56.95 0.2M
2025-01-06 56.73 57.87 56.71 57.41 0.2M
2025-01-03 56.40 56.95 56.40 56.72 0.1M
2025-01-02 55.85 56.22 55.41 55.89 0.1M