Última Hora: "Hospital Pulido Valente sem anestesistas na escala - Sol" Sat, 15 Jun 2019 15:07:19 GMT   "5 feridos em incêndio numa fábrica de bicicletas em Aveiro - Observador" Sat, 15 Jun 2019 11:39:41 GMT    "SIRESP: Altice vai continuar a ser fornecedora do sistema, Estado fica com rede satélite - Jornal Económico" Sat, 15 Jun 2019 09:03:23 GMT    "Armando Vara não propôs crédito de Vale do Lobo aos serviços da Caixa Geral de Depósitos? - Observador" Sat, 15 Jun 2019 13:28:32 GMT    "Pai cola mãos em portão de escola depois da filha ser expulsa por usar piercing - Correio da Manhã" Sat, 15 Jun 2019 17:28:13 GMT    "Neeleman comprou TAP sem investir um cêntimo - Sol" Sat, 15 Jun 2019 15:47:15 GMT    "Taxas moderadoras no SNS passarão a existir só nas urgências dos hospitais - SAPO 24" Fri, 14 Jun 2019 13:44:00 GMT    "O PS vai propor a abertura de concursos para dar entrada a mais funcionários públicos - Jornal Económico" Sat, 15 Jun 2019 09:49:39 GMT    "Constâncio revela contrato que impedia BdP de travar crédito a Berardo - Dinheiro Vivo" Sat, 15 Jun 2019 11:54:00 GMT    "Mário Nogueira quer voltar a dar aulas - Sol" Fri, 14 Jun 2019 10:11:34 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.02 (+1.00%) IBERSOL SGPS - [Ticker: IBS.LS]Gráfico IBERSOL SGPS  Noticias IBERSOL SGPS  Descargar Históricos de Metastock IBERSOL SGPS y Otros  Análisis Técnico IBERSOL SGPS  
Última Transacción8,100Hora de Cotización2018-12-03 - 00:00:00
Variación--0.02 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo8,160Mínimo8,100
Volumen5.723Volumen Medio (3m)0
Demanda / Oferta9,802 x 21.500 - 10,950 x 70.000Yield
Cierre Anterior8,120PER0,00%
Apertura8,120EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para IBS.LS desde 2000-01-01 hasta 2019-06-15
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-035,551.0965,695,555,5500:00:00
2000-01-045,261.0365,655,235,6500:00:00
2000-01-055,201.0475,204,704,7000:00:00
2000-01-065,204065,205,105,2000:00:00
2000-01-075,431.2345,525,305,3600:00:00
2000-01-105,539275,605,505,5700:00:00
2000-01-115,398725,525,305,5200:00:00
2000-01-125,247305,395,205,3000:00:00
2000-01-135,309705,335,285,3000:00:00
2000-01-145,251.1415,305,255,2500:00:00
2000-01-175,215235,305,215,2600:00:00
2000-01-185,204955,255,205,2500:00:00
2000-01-195,184615,225,185,2000:00:00
2000-01-205,232715,295,235,2400:00:00
2000-01-215,202465,285,205,2400:00:00
2000-01-245,21745,245,215,2100:00:00
2000-01-255,172115,225,175,2100:00:00
2000-01-265,12785,205,125,2000:00:00
2000-01-275,283235,285,155,1500:00:00
2000-01-285,282085,285,235,2800:00:00
2000-01-315,704.9585,705,285,2800:00:00
2000-02-015,983.3636,405,856,3000:00:00
2000-02-026,091.4016,105,806,0100:00:00
2000-02-036,005806,115,936,0000:00:00
2000-02-045,902695,925,835,9200:00:00
2000-02-075,753985,845,605,8400:00:00
2000-02-085,831.1395,925,765,7600:00:00
2000-02-095,853155,905,685,9000:00:00
2000-02-105,782145,795,615,7000:00:00
2000-02-115,904055,905,685,7800:00:00
2000-02-145,937565,955,705,9000:00:00
2000-02-155,957985,985,805,8500:00:00
2000-02-166,061.2926,105,865,9600:00:00
2000-02-176,677.5286,676,106,1000:00:00
2000-02-186,977.6767,376,927,3700:00:00
2000-02-216,851.3727,076,526,9000:00:00
2000-02-226,626066,856,626,8000:00:00
2000-02-236,606256,806,456,8000:00:00
2000-02-246,551.1396,656,436,5000:00:00
2000-02-256,972.5287,176,466,4600:00:00
2000-02-286,803067,006,686,8100:00:00
2000-02-296,651106,906,646,9000:00:00
2000-03-016,75676,876,666,6600:00:00
2000-03-027,202.5817,256,906,9000:00:00
2000-03-037,232.0567,326,987,1500:00:00
2000-03-067,701.0548,007,237,2300:00:00
2000-03-087,225497,707,227,7000:00:00
2000-03-097,152497,507,157,3000:00:00
2000-03-107,268937,807,267,5000:00:00
2000-03-137,181457,257,067,1800:00:00
2000-03-147,25317,447,207,4400:00:00
2000-03-156,913447,266,917,2600:00:00
2000-03-166,911167,106,917,0000:00:00
2000-03-176,952957,036,936,9500:00:00
2000-03-207,001677,006,916,9500:00:00
2000-03-216,97516,986,806,9800:00:00
2000-03-226,932727,006,907,0000:00:00
2000-03-236,592976,906,336,9000:00:00
2000-03-246,808356,996,506,5000:00:00
2000-03-276,751326,806,666,8000:00:00
2000-03-286,89696,936,666,6600:00:00
2000-03-296,702616,896,456,8900:00:00
2000-03-306,421016,606,326,3500:00:00
2000-03-316,402256,456,406,4000:00:00
2000-04-036,53806,656,456,6500:00:00
2000-04-046,49786,556,406,5500:00:00
2000-04-056,301.3916,696,156,6900:00:00
2000-04-066,558786,626,356,5500:00:00
2000-04-076,621.3366,706,566,7000:00:00
2000-04-106,506146,606,506,6000:00:00
2000-04-116,292886,406,116,4000:00:00
2000-04-126,103486,446,106,2900:00:00
2000-04-136,181166,246,106,1000:00:00
2000-04-146,153906,206,006,1000:00:00
2000-04-175,752616,125,266,0000:00:00
2000-04-185,611296,035,616,0000:00:00
2000-04-195,62175,805,615,6100:00:00
2000-04-205,62315,755,625,6200:00:00
2000-04-265,70155,755,705,7000:00:00
2000-04-275,606355,735,605,7300:00:00
2000-04-285,221605,705,115,7000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters