|
 IBERSOL SGPS - [Ticker: IBS.LS] |     | | Última Transacción | 8,100 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.02 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 8,160 | Mínimo | 8,100 | | Volumen | 5.723 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 9,802 x 21.500 - 10,950 x 70.000 | Yield | | | Cierre Anterior | 8,120 | PER | 0,00% | | Apertura | 8,120 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 5,55 | 1.096 | 5,69 | 5,55 | 5,55 | 00:00:00 | | 2000-01-04 | 5,26 | 1.036 | 5,65 | 5,23 | 5,65 | 00:00:00 | | 2000-01-05 | 5,20 | 1.047 | 5,20 | 4,70 | 4,70 | 00:00:00 | | 2000-01-06 | 5,20 | 406 | 5,20 | 5,10 | 5,20 | 00:00:00 | | 2000-01-07 | 5,43 | 1.234 | 5,52 | 5,30 | 5,36 | 00:00:00 | | 2000-01-10 | 5,53 | 927 | 5,60 | 5,50 | 5,57 | 00:00:00 | | 2000-01-11 | 5,39 | 872 | 5,52 | 5,30 | 5,52 | 00:00:00 | | 2000-01-12 | 5,24 | 730 | 5,39 | 5,20 | 5,30 | 00:00:00 | | 2000-01-13 | 5,30 | 970 | 5,33 | 5,28 | 5,30 | 00:00:00 | | 2000-01-14 | 5,25 | 1.141 | 5,30 | 5,25 | 5,25 | 00:00:00 | | 2000-01-17 | 5,21 | 523 | 5,30 | 5,21 | 5,26 | 00:00:00 | | 2000-01-18 | 5,20 | 495 | 5,25 | 5,20 | 5,25 | 00:00:00 | | 2000-01-19 | 5,18 | 461 | 5,22 | 5,18 | 5,20 | 00:00:00 | | 2000-01-20 | 5,23 | 271 | 5,29 | 5,23 | 5,24 | 00:00:00 | | 2000-01-21 | 5,20 | 246 | 5,28 | 5,20 | 5,24 | 00:00:00 | | 2000-01-24 | 5,21 | 74 | 5,24 | 5,21 | 5,21 | 00:00:00 | | 2000-01-25 | 5,17 | 211 | 5,22 | 5,17 | 5,21 | 00:00:00 | | 2000-01-26 | 5,12 | 78 | 5,20 | 5,12 | 5,20 | 00:00:00 | | 2000-01-27 | 5,28 | 323 | 5,28 | 5,15 | 5,15 | 00:00:00 | | 2000-01-28 | 5,28 | 208 | 5,28 | 5,23 | 5,28 | 00:00:00 | | 2000-01-31 | 5,70 | 4.958 | 5,70 | 5,28 | 5,28 | 00:00:00 | | 2000-02-01 | 5,98 | 3.363 | 6,40 | 5,85 | 6,30 | 00:00:00 | | 2000-02-02 | 6,09 | 1.401 | 6,10 | 5,80 | 6,01 | 00:00:00 | | 2000-02-03 | 6,00 | 580 | 6,11 | 5,93 | 6,00 | 00:00:00 | | 2000-02-04 | 5,90 | 269 | 5,92 | 5,83 | 5,92 | 00:00:00 | | 2000-02-07 | 5,75 | 398 | 5,84 | 5,60 | 5,84 | 00:00:00 | | 2000-02-08 | 5,83 | 1.139 | 5,92 | 5,76 | 5,76 | 00:00:00 | | 2000-02-09 | 5,85 | 315 | 5,90 | 5,68 | 5,90 | 00:00:00 | | 2000-02-10 | 5,78 | 214 | 5,79 | 5,61 | 5,70 | 00:00:00 | | 2000-02-11 | 5,90 | 405 | 5,90 | 5,68 | 5,78 | 00:00:00 | | 2000-02-14 | 5,93 | 756 | 5,95 | 5,70 | 5,90 | 00:00:00 | | 2000-02-15 | 5,95 | 798 | 5,98 | 5,80 | 5,85 | 00:00:00 | | 2000-02-16 | 6,06 | 1.292 | 6,10 | 5,86 | 5,96 | 00:00:00 | | 2000-02-17 | 6,67 | 7.528 | 6,67 | 6,10 | 6,10 | 00:00:00 | | 2000-02-18 | 6,97 | 7.676 | 7,37 | 6,92 | 7,37 | 00:00:00 | | 2000-02-21 | 6,85 | 1.372 | 7,07 | 6,52 | 6,90 | 00:00:00 | | 2000-02-22 | 6,62 | 606 | 6,85 | 6,62 | 6,80 | 00:00:00 | | 2000-02-23 | 6,60 | 625 | 6,80 | 6,45 | 6,80 | 00:00:00 | | 2000-02-24 | 6,55 | 1.139 | 6,65 | 6,43 | 6,50 | 00:00:00 | | 2000-02-25 | 6,97 | 2.528 | 7,17 | 6,46 | 6,46 | 00:00:00 | | 2000-02-28 | 6,80 | 306 | 7,00 | 6,68 | 6,81 | 00:00:00 | | 2000-02-29 | 6,65 | 110 | 6,90 | 6,64 | 6,90 | 00:00:00 | | 2000-03-01 | 6,75 | 67 | 6,87 | 6,66 | 6,66 | 00:00:00 | | 2000-03-02 | 7,20 | 2.581 | 7,25 | 6,90 | 6,90 | 00:00:00 | | 2000-03-03 | 7,23 | 2.056 | 7,32 | 6,98 | 7,15 | 00:00:00 | | 2000-03-06 | 7,70 | 1.054 | 8,00 | 7,23 | 7,23 | 00:00:00 | | 2000-03-08 | 7,22 | 549 | 7,70 | 7,22 | 7,70 | 00:00:00 | | 2000-03-09 | 7,15 | 249 | 7,50 | 7,15 | 7,30 | 00:00:00 | | 2000-03-10 | 7,26 | 893 | 7,80 | 7,26 | 7,50 | 00:00:00 | | 2000-03-13 | 7,18 | 145 | 7,25 | 7,06 | 7,18 | 00:00:00 | | 2000-03-14 | 7,25 | 31 | 7,44 | 7,20 | 7,44 | 00:00:00 | | 2000-03-15 | 6,91 | 344 | 7,26 | 6,91 | 7,26 | 00:00:00 | | 2000-03-16 | 6,91 | 116 | 7,10 | 6,91 | 7,00 | 00:00:00 | | 2000-03-17 | 6,95 | 295 | 7,03 | 6,93 | 6,95 | 00:00:00 | | 2000-03-20 | 7,00 | 167 | 7,00 | 6,91 | 6,95 | 00:00:00 | | 2000-03-21 | 6,97 | 51 | 6,98 | 6,80 | 6,98 | 00:00:00 | | 2000-03-22 | 6,93 | 272 | 7,00 | 6,90 | 7,00 | 00:00:00 | | 2000-03-23 | 6,59 | 297 | 6,90 | 6,33 | 6,90 | 00:00:00 | | 2000-03-24 | 6,80 | 835 | 6,99 | 6,50 | 6,50 | 00:00:00 | | 2000-03-27 | 6,75 | 132 | 6,80 | 6,66 | 6,80 | 00:00:00 | | 2000-03-28 | 6,89 | 69 | 6,93 | 6,66 | 6,66 | 00:00:00 | | 2000-03-29 | 6,70 | 261 | 6,89 | 6,45 | 6,89 | 00:00:00 | | 2000-03-30 | 6,42 | 101 | 6,60 | 6,32 | 6,35 | 00:00:00 | | 2000-03-31 | 6,40 | 225 | 6,45 | 6,40 | 6,40 | 00:00:00 | | 2000-04-03 | 6,53 | 80 | 6,65 | 6,45 | 6,65 | 00:00:00 | | 2000-04-04 | 6,49 | 78 | 6,55 | 6,40 | 6,55 | 00:00:00 | | 2000-04-05 | 6,30 | 1.391 | 6,69 | 6,15 | 6,69 | 00:00:00 | | 2000-04-06 | 6,55 | 878 | 6,62 | 6,35 | 6,55 | 00:00:00 | | 2000-04-07 | 6,62 | 1.336 | 6,70 | 6,56 | 6,70 | 00:00:00 | | 2000-04-10 | 6,50 | 614 | 6,60 | 6,50 | 6,60 | 00:00:00 | | 2000-04-11 | 6,29 | 288 | 6,40 | 6,11 | 6,40 | 00:00:00 | | 2000-04-12 | 6,10 | 348 | 6,44 | 6,10 | 6,29 | 00:00:00 | | 2000-04-13 | 6,18 | 116 | 6,24 | 6,10 | 6,10 | 00:00:00 | | 2000-04-14 | 6,15 | 390 | 6,20 | 6,00 | 6,10 | 00:00:00 | | 2000-04-17 | 5,75 | 261 | 6,12 | 5,26 | 6,00 | 00:00:00 | | 2000-04-18 | 5,61 | 129 | 6,03 | 5,61 | 6,00 | 00:00:00 | | 2000-04-19 | 5,62 | 17 | 5,80 | 5,61 | 5,61 | 00:00:00 | | 2000-04-20 | 5,62 | 31 | 5,75 | 5,62 | 5,62 | 00:00:00 | | 2000-04-26 | 5,70 | 15 | 5,75 | 5,70 | 5,70 | 00:00:00 | | 2000-04-27 | 5,60 | 635 | 5,73 | 5,60 | 5,73 | 00:00:00 | | 2000-04-28 | 5,22 | 160 | 5,70 | 5,11 | 5,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
