|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-11 | 3,12 | 120 | 3,12 | 3,05 | 3,10 | 00:00:00 | | 2002-12-12 | 3,18 | 154 | 3,22 | 3,05 | 3,05 | 00:00:00 | | 2002-12-13 | 3,38 | 1.481 | 3,38 | 3,13 | 3,13 | 00:00:00 | | 2002-12-16 | 3,59 | 239 | 3,60 | 3,38 | 3,40 | 00:00:00 | | 2002-12-17 | 3,60 | 695 | 3,60 | 3,41 | 3,57 | 00:00:00 | | 2002-12-18 | 3,58 | 141 | 3,59 | 3,51 | 3,59 | 00:00:00 | | 2002-12-19 | 3,52 | 220 | 3,59 | 3,50 | 3,59 | 00:00:00 | | 2002-12-20 | 3,58 | 474 | 3,59 | 3,45 | 3,53 | 00:00:00 | | 2002-12-23 | 3,59 | 342 | 3,65 | 3,54 | 3,59 | 00:00:00 | | 2002-12-27 | 3,50 | 400 | 3,58 | 3,50 | 3,51 | 00:00:00 | | 2002-12-30 | 3,57 | 611 | 3,57 | 3,49 | 3,52 | 00:00:00 | | 2002-12-31 | 3,50 | 297 | 3,57 | 3,50 | 3,56 | 00:00:00 | | 2003-01-02 | 3,49 | 11.700 | 3,62 | 3,41 | 3,58 | 00:00:00 | | 2003-01-03 | 3,50 | 5.300 | 3,50 | 3,42 | 3,42 | 00:00:00 | | 2003-01-06 | 3,48 | 7.400 | 3,57 | 3,44 | 3,57 | 00:00:00 | | 2003-01-07 | 3,45 | 5.900 | 3,47 | 3,44 | 3,47 | 00:00:00 | | 2003-01-08 | 3,43 | 0 | 3,46 | 3,43 | 3,46 | 00:00:00 | | 2003-01-09 | 3,49 | 102.200 | 3,49 | 3,35 | 3,44 | 00:00:00 | | 2003-01-10 | 3,47 | 2.200 | 3,49 | 3,40 | 3,49 | 00:00:00 | | 2003-01-13 | 3,50 | 6.500 | 3,50 | 3,41 | 3,48 | 00:00:00 | | 2003-01-14 | 3,54 | 6.900 | 3,54 | 3,44 | 3,44 | 00:00:00 | | 2003-01-15 | 3,56 | 29.000 | 3,56 | 3,50 | 3,54 | 00:00:00 | | 2003-01-16 | 3,53 | 37.100 | 3,55 | 3,43 | 3,55 | 00:00:00 | | 2003-01-17 | 3,50 | 7.800 | 3,53 | 3,43 | 3,53 | 00:00:00 | | 2003-01-20 | 3,50 | 3.600 | 3,50 | 3,43 | 3,49 | 00:00:00 | | 2003-01-21 | 3,50 | 2.200 | 3,50 | 3,43 | 3,50 | 00:00:00 | | 2003-01-22 | 3,50 | 500 | 3,50 | 3,47 | 3,50 | 00:00:00 | | 2003-01-23 | 3,50 | 800 | 3,50 | 3,44 | 3,49 | 00:00:00 | | 2003-01-24 | 3,48 | 8.500 | 3,49 | 3,44 | 3,49 | 00:00:00 | | 2003-01-27 | 3,46 | 300 | 3,48 | 3,42 | 3,43 | 00:00:00 | | 2003-01-28 | 3,44 | 57.000 | 3,46 | 3,40 | 3,46 | 00:00:00 | | 2003-01-29 | 3,40 | 14.800 | 3,40 | 3,14 | 3,37 | 00:00:00 | | 2003-01-30 | 3,42 | 3.400 | 3,45 | 3,27 | 3,45 | 00:00:00 | | 2003-01-31 | 3,40 | 6.200 | 3,48 | 3,33 | 3,42 | 00:00:00 | | 2003-02-03 | 3,45 | 0 | 3,45 | 3,43 | 3,43 | 00:00:00 | | 2003-02-04 | 3,45 | 1.700 | 3,45 | 3,32 | 3,45 | 00:00:00 | | 2003-02-05 | 3,46 | 0 | 3,46 | 3,46 | 3,46 | 00:00:00 | | 2003-02-06 | 3,45 | 2.200 | 3,45 | 3,35 | 3,40 | 00:00:00 | | 2003-02-07 | 3,42 | 1.700 | 3,44 | 3,37 | 3,44 | 00:00:00 | | 2003-02-10 | 3,40 | 400 | 3,43 | 3,37 | 3,37 | 00:00:00 | | 2003-02-11 | 3,40 | 500 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2003-02-12 | 3,39 | 11.100 | 3,40 | 3,39 | 3,40 | 00:00:00 | | 2003-02-13 | 3,38 | 500 | 3,39 | 3,38 | 3,39 | 00:00:00 | | 2003-02-14 | 3,38 | 2.700 | 3,38 | 3,30 | 3,38 | 00:00:00 | | 2003-02-17 | 3,38 | 6.500 | 3,38 | 3,31 | 3,36 | 00:00:00 | | 2003-02-18 | 3,37 | 0 | 3,37 | 3,37 | 3,37 | 00:00:00 | | 2003-02-19 | 3,37 | 1.500 | 3,38 | 3,31 | 3,38 | 00:00:00 | | 2003-02-20 | 3,35 | 600 | 3,37 | 3,26 | 3,37 | 00:00:00 | | 2003-02-21 | 3,35 | 800 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2003-02-24 | 3,34 | 1.200 | 3,34 | 3,30 | 3,30 | 00:00:00 | | 2003-02-25 | 3,30 | 3.800 | 3,34 | 3,27 | 3,34 | 00:00:00 | | 2003-02-26 | 3,29 | 200 | 3,29 | 3,24 | 3,24 | 00:00:00 | | 2003-02-27 | 3,26 | 6.500 | 3,26 | 3,21 | 3,23 | 00:00:00 | | 2003-02-28 | 3,25 | 1.900 | 3,25 | 3,20 | 3,20 | 00:00:00 | | 2003-03-03 | 3,20 | 0 | 3,25 | 3,20 | 3,25 | 00:00:00 | | 2003-03-04 | 3,25 | 0 | 3,25 | 3,25 | 3,25 | 00:00:00 | | 2003-03-05 | 3,20 | 5.400 | 3,23 | 3,11 | 3,23 | 00:00:00 | | 2003-03-06 | 3,17 | 4.900 | 3,18 | 3,11 | 3,12 | 00:00:00 | | 2003-03-07 | 3,17 | 8.300 | 3,17 | 3,17 | 3,17 | 00:00:00 | | 2003-03-10 | 3,18 | 2.500 | 3,18 | 3,12 | 3,15 | 00:00:00 | | 2003-03-11 | 3,13 | 900 | 3,18 | 3,12 | 3,18 | 00:00:00 | | 2003-03-12 | 3,12 | 15.200 | 3,17 | 3,07 | 3,13 | 00:00:00 | | 2003-03-13 | 3,18 | 1.300 | 3,18 | 3,09 | 3,15 | 00:00:00 | | 2003-03-14 | 3,24 | 4.300 | 3,24 | 3,17 | 3,17 | 00:00:00 | | 2003-03-17 | 3,24 | 1.700 | 3,24 | 3,16 | 3,18 | 00:00:00 | | 2003-03-18 | 3,23 | 0 | 3,23 | 3,14 | 3,14 | 00:00:00 | | 2003-03-19 | 3,23 | 0 | 3,23 | 3,22 | 3,23 | 00:00:00 | | 2003-03-20 | 3,23 | 0 | 3,23 | 3,23 | 3,23 | 00:00:00 | | 2003-03-21 | 3,11 | 4.100 | 3,25 | 3,11 | 3,23 | 00:00:00 | | 2003-03-24 | 3,22 | 2.900 | 3,23 | 3,14 | 3,23 | 00:00:00 | | 2003-03-25 | 3,23 | 0 | 3,23 | 3,22 | 3,22 | 00:00:00 | | 2003-03-26 | 3,20 | 100 | 3,21 | 3,20 | 3,21 | 00:00:00 | | 2003-03-27 | 3,11 | 1.600 | 3,15 | 3,10 | 3,15 | 00:00:00 | | 2003-03-28 | 3,11 | 32.100 | 3,20 | 3,11 | 3,16 | 00:00:00 | | 2003-03-31 | 3,27 | 4.000 | 3,31 | 3,15 | 3,15 | 00:00:00 | | 2003-04-01 | 3,29 | 2.700 | 3,29 | 3,16 | 3,28 | 00:00:00 | | 2003-04-02 | 3,29 | 3.600 | 3,35 | 3,28 | 3,28 | 00:00:00 | | 2003-04-03 | 3,35 | 31.500 | 3,35 | 3,26 | 3,34 | 00:00:00 | | 2003-04-04 | 3,37 | 0 | 3,37 | 3,37 | 3,37 | 00:00:00 | | 2003-04-07 | 3,35 | 3.400 | 3,37 | 3,33 | 3,37 | 00:00:00 | | 2003-04-08 | 3,35 | 2.200 | 3,36 | 3,35 | 3,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
