|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-08-06 | 3,50 | 1.800 | 3,57 | 3,49 | 3,51 | 00:00:00 | | 2003-08-07 | 3,49 | 2.200 | 3,54 | 3,41 | 3,53 | 00:00:00 | | 2003-08-08 | 3,51 | 1.600 | 3,51 | 3,51 | 3,51 | 00:00:00 | | 2003-08-11 | 3,54 | 100 | 3,54 | 3,54 | 3,54 | 00:00:00 | | 2003-08-12 | 3,54 | 1.100 | 3,54 | 3,45 | 3,45 | 00:00:00 | | 2003-08-13 | 3,57 | 2.100 | 3,57 | 3,54 | 3,54 | 00:00:00 | | 2003-08-14 | 3,58 | 15.700 | 3,58 | 3,49 | 3,50 | 00:00:00 | | 2003-08-15 | 3,59 | 5.000 | 3,59 | 3,59 | 3,59 | 00:00:00 | | 2003-08-18 | 3,60 | 12.700 | 3,63 | 3,57 | 3,57 | 00:00:00 | | 2003-08-19 | 3,60 | 2.900 | 3,60 | 3,52 | 3,58 | 00:00:00 | | 2003-08-20 | 3,62 | 3.700 | 3,62 | 3,53 | 3,58 | 00:00:00 | | 2003-08-21 | 3,65 | 5.000 | 3,65 | 3,60 | 3,60 | 00:00:00 | | 2003-08-22 | 3,62 | 0 | 3,65 | 3,62 | 3,65 | 00:00:00 | | 2003-08-25 | 3,65 | 2.100 | 3,65 | 3,62 | 3,62 | 00:00:00 | | 2003-08-26 | 3,63 | 0 | 3,63 | 3,63 | 3,63 | 00:00:00 | | 2003-08-27 | 3,67 | 6.700 | 3,67 | 3,63 | 3,63 | 00:00:00 | | 2003-08-28 | 3,72 | 7.200 | 3,72 | 3,66 | 3,66 | 00:00:00 | | 2003-08-29 | 3,72 | 100 | 3,72 | 3,72 | 3,72 | 00:00:00 | | 2003-09-01 | 3,75 | 0 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2003-09-02 | 3,77 | 24.400 | 3,77 | 3,70 | 3,72 | 00:00:00 | | 2003-09-03 | 3,68 | 5.200 | 3,79 | 3,68 | 3,79 | 00:00:00 | | 2003-09-04 | 3,81 | 9.700 | 3,89 | 3,76 | 3,76 | 00:00:00 | | 2003-09-05 | 3,84 | 1.400 | 3,84 | 3,80 | 3,80 | 00:00:00 | | 2003-09-08 | 3,84 | 2.300 | 3,84 | 3,74 | 3,84 | 00:00:00 | | 2003-09-09 | 3,83 | 0 | 3,83 | 3,83 | 3,83 | 00:00:00 | | 2003-09-10 | 3,82 | 2.100 | 3,82 | 3,72 | 3,77 | 00:00:00 | | 2003-09-12 | 3,80 | 2.600 | 3,80 | 3,72 | 3,75 | 00:00:00 | | 2003-09-15 | 3,80 | 200 | 3,83 | 3,80 | 3,80 | 00:00:00 | | 2003-09-16 | 3,77 | 800 | 3,83 | 3,77 | 3,83 | 00:00:00 | | 2003-09-17 | 3,80 | 0 | 3,80 | 3,79 | 3,79 | 00:00:00 | | 2003-09-18 | 3,78 | 500 | 3,78 | 3,77 | 3,78 | 00:00:00 | | 2003-09-19 | 3,80 | 1.200 | 3,80 | 3,79 | 3,80 | 00:00:00 | | 2003-09-22 | 3,80 | 300 | 3,80 | 3,78 | 3,78 | 00:00:00 | | 2003-09-23 | 3,77 | 500 | 3,80 | 3,73 | 3,80 | 00:00:00 | | 2003-09-24 | 3,76 | 2.200 | 3,78 | 3,73 | 3,78 | 00:00:00 | | 2003-09-25 | 3,72 | 5.600 | 3,75 | 3,62 | 3,73 | 00:00:00 | | 2003-09-26 | 3,74 | 16.500 | 3,74 | 3,66 | 3,72 | 00:00:00 | | 2003-09-29 | 3,75 | 200 | 3,78 | 3,72 | 3,75 | 00:00:00 | | 2003-09-30 | 3,75 | 2.300 | 3,79 | 3,60 | 3,79 | 00:00:00 | | 2003-10-01 | 3,70 | 1.100 | 3,72 | 3,66 | 3,70 | 00:00:00 | | 2003-10-02 | 3,60 | 32.800 | 3,66 | 3,57 | 3,66 | 00:00:00 | | 2003-10-03 | 3,57 | 17.000 | 3,60 | 3,51 | 3,56 | 00:00:00 | | 2003-10-06 | 3,59 | 9.200 | 3,63 | 3,57 | 3,57 | 00:00:00 | | 2003-10-07 | 3,60 | 1.500 | 3,60 | 3,58 | 3,59 | 00:00:00 | | 2003-10-08 | 3,62 | 24.400 | 3,62 | 3,59 | 3,59 | 00:00:00 | | 2003-10-09 | 3,62 | 11.400 | 3,68 | 3,62 | 3,65 | 00:00:00 | | 2003-10-10 | 3,60 | 1.100 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2003-10-13 | 3,63 | 700 | 3,63 | 3,59 | 3,59 | 00:00:00 | | 2003-10-14 | 3,63 | 2.700 | 3,63 | 3,60 | 3,61 | 00:00:00 | | 2003-10-15 | 3,60 | 25.100 | 3,62 | 3,60 | 3,60 | 00:00:00 | | 2003-10-16 | 3,62 | 13.600 | 3,63 | 3,59 | 3,59 | 00:00:00 | | 2003-10-17 | 3,55 | 11.800 | 3,59 | 3,55 | 3,59 | 00:00:00 | | 2003-10-20 | 3,54 | 8.200 | 3,56 | 3,52 | 3,55 | 00:00:00 | | 2003-10-21 | 3,57 | 7.300 | 3,60 | 3,53 | 3,53 | 00:00:00 | | 2003-10-22 | 3,55 | 12.900 | 3,60 | 3,55 | 3,55 | 00:00:00 | | 2003-10-23 | 3,58 | 2.400 | 3,58 | 3,56 | 3,56 | 00:00:00 | | 2003-10-24 | 3,58 | 100 | 3,58 | 3,58 | 3,58 | 00:00:00 | | 2003-10-27 | 3,60 | 2.800 | 3,60 | 3,56 | 3,59 | 00:00:00 | | 2003-10-28 | 3,60 | 17.100 | 3,60 | 3,59 | 3,59 | 00:00:00 | | 2003-10-29 | 3,60 | 1.400 | 3,62 | 3,60 | 3,60 | 00:00:00 | | 2003-10-30 | 3,60 | 1.800 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2003-10-31 | 3,58 | 600 | 3,58 | 3,55 | 3,58 | 00:00:00 | | 2003-11-03 | 3,62 | 2.500 | 3,62 | 3,58 | 3,61 | 00:00:00 | | 2003-11-04 | 3,65 | 78.500 | 3,75 | 3,64 | 3,64 | 00:00:00 | | 2003-11-05 | 3,67 | 25.300 | 3,67 | 3,65 | 3,65 | 00:00:00 | | 2003-11-06 | 3,66 | 1.000 | 3,67 | 3,66 | 3,67 | 00:00:00 | | 2003-11-07 | 3,65 | 2.600 | 3,65 | 3,65 | 3,65 | 00:00:00 | | 2003-11-10 | 3,75 | 2.600 | 3,75 | 3,68 | 3,70 | 00:00:00 | | 2003-11-11 | 3,75 | 2.000 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2003-11-12 | 3,79 | 4.400 | 3,79 | 3,73 | 3,74 | 00:00:00 | | 2003-11-13 | 3,90 | 11.100 | 3,90 | 3,79 | 3,79 | 00:00:00 | | 2003-11-14 | 3,90 | 19.300 | 3,93 | 3,80 | 3,80 | 00:00:00 | | 2003-11-17 | 3,87 | 11.600 | 3,99 | 3,87 | 3,98 | 00:00:00 | | 2003-11-18 | 3,94 | 3.600 | 3,94 | 3,94 | 3,94 | 00:00:00 | | 2003-11-19 | 3,93 | 2.600 | 3,93 | 3,88 | 3,93 | 00:00:00 | | 2003-11-20 | 3,92 | 900 | 3,93 | 3,88 | 3,93 | 00:00:00 | | 2003-11-21 | 3,89 | 7.500 | 3,90 | 3,80 | 3,88 | 00:00:00 | | 2003-11-24 | 3,83 | 500 | 3,90 | 3,83 | 3,90 | 00:00:00 | | 2003-11-25 | 3,88 | 1.800 | 3,88 | 3,83 | 3,83 | 00:00:00 | | 2003-11-26 | 3,90 | 22.000 | 3,90 | 3,85 | 3,87 | 00:00:00 | | 2003-11-27 | 3,90 | 12.000 | 3,90 | 3,80 | 3,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
