|
 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 | | 2003-11-27 | 3,90 | 12.000 | 3,90 | 3,80 | 3,90 | 00:00:00 | | 2003-12-01 | 3,89 | 50.700 | 3,90 | 3,81 | 3,90 | 00:00:00 | | 2003-12-02 | 3,90 | 1.000 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2003-12-03 | 3,95 | 18.000 | 3,95 | 3,90 | 3,90 | 00:00:00 | | 2003-12-04 | 3,95 | 4.900 | 3,95 | 3,87 | 3,87 | 00:00:00 | | 2003-12-05 | 3,90 | 6.000 | 3,90 | 3,90 | 3,90 | 00:00:00 | | 2003-12-08 | 3,94 | 1.000 | 3,94 | 3,90 | 3,92 | 00:00:00 | | 2003-12-09 | 3,92 | 2.600 | 3,92 | 3,90 | 3,90 | 00:00:00 | | 2003-12-10 | 3,94 | 2.200 | 3,94 | 3,90 | 3,92 | 00:00:00 | | 2003-12-11 | 3,95 | 0 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2003-12-12 | 3,95 | 5.100 | 3,95 | 3,90 | 3,90 | 00:00:00 | | 2003-12-15 | 3,95 | 2.400 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2003-12-16 | 3,95 | 17.900 | 3,96 | 3,90 | 3,95 | 00:00:00 | | 2003-12-17 | 3,93 | 7.400 | 3,97 | 3,90 | 3,97 | 00:00:00 | | 2003-12-18 | 3,95 | 7.300 | 3,97 | 3,93 | 3,96 | 00:00:00 | | 2003-12-19 | 3,95 | 9.000 | 3,97 | 3,95 | 3,97 | 00:00:00 | | 2003-12-22 | 3,93 | 13.500 | 3,93 | 3,90 | 3,90 | 00:00:00 | | 2003-12-23 | 3,90 | 16.700 | 3,95 | 3,90 | 3,90 | 00:00:00 | | 2003-12-24 | 3,93 | 17.200 | 3,94 | 3,90 | 3,90 | 00:00:00 | | 2003-12-29 | 3,85 | 27.100 | 3,93 | 3,85 | 3,90 | 00:00:00 | | 2003-12-30 | 3,98 | 141.100 | 3,98 | 3,95 | 3,95 | 00:00:00 | | 2003-12-31 | 3,91 | 10.900 | 3,98 | 3,91 | 3,91 | 00:00:00 | | 2004-01-02 | 3,96 | 3.700 | 3,96 | 3,94 | 3,94 | 00:00:00 | | 2004-01-05 | 3,91 | 57.200 | 3,91 | 3,90 | 3,90 | 00:00:00 | | 2004-01-06 | 3,94 | 3.600 | 3,94 | 3,92 | 3,92 | 00:00:00 | | 2004-01-07 | 3,98 | 13.200 | 3,98 | 3,95 | 3,95 | 00:00:00 | | 2004-01-08 | 4,00 | 23.500 | 4,00 | 3,90 | 3,95 | 00:00:00 | | 2004-01-09 | 4,15 | 27.900 | 4,50 | 3,91 | 3,91 | 00:00:00 | | 2004-01-12 | 4,30 | 72.900 | 4,30 | 4,17 | 4,17 | 00:00:00 | | 2004-01-13 | 4,45 | 64.400 | 4,45 | 4,34 | 4,35 | 00:00:00 | | 2004-01-14 | 4,45 | 130.700 | 4,45 | 4,41 | 4,45 | 00:00:00 | | 2004-01-15 | 4,48 | 34.700 | 4,48 | 4,41 | 4,45 | 00:00:00 | | 2004-01-16 | 4,48 | 20.300 | 4,48 | 4,45 | 4,48 | 00:00:00 | | 2004-01-19 | 4,50 | 17.000 | 4,50 | 4,46 | 4,48 | 00:00:00 | | 2004-01-20 | 4,49 | 4.000 | 4,50 | 4,49 | 4,50 | 00:00:00 | | 2004-01-21 | 4,49 | 4.900 | 4,50 | 4,49 | 4,50 | 00:00:00 | | 2004-01-22 | 4,51 | 19.100 | 4,51 | 4,50 | 4,50 | 00:00:00 | | 2004-01-23 | 4,59 | 1.300 | 4,59 | 4,55 | 4,55 | 00:00:00 | | 2004-01-26 | 4,54 | 5.600 | 4,59 | 4,54 | 4,59 | 00:00:00 | | 2004-01-27 | 4,58 | 900 | 4,58 | 4,56 | 4,56 | 00:00:00 | | 2004-01-28 | 4,59 | 50.900 | 4,59 | 4,50 | 4,58 | 00:00:00 | | 2004-01-29 | 4,59 | 8.500 | 4,59 | 4,57 | 4,57 | 00:00:00 | | 2004-01-30 | 4,55 | 3.900 | 4,58 | 4,50 | 4,57 | 00:00:00 | | 2004-02-02 | 4,53 | 9.800 | 4,60 | 4,53 | 4,57 | 00:00:00 | | 2004-02-03 | 4,53 | 16.600 | 4,55 | 4,53 | 4,55 | 00:00:00 | | 2004-02-04 | 4,50 | 4.500 | 4,53 | 4,46 | 4,53 | 00:00:00 | | 2004-02-05 | 4,53 | 18.500 | 4,53 | 4,31 | 4,45 | 00:00:00 | | 2004-02-06 | 4,50 | 5.000 | 4,54 | 4,42 | 4,50 | 00:00:00 | | 2004-02-09 | 4,49 | 0 | 4,49 | 4,49 | 4,49 | 00:00:00 | | 2004-02-10 | 4,50 | 6.500 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2004-02-11 | 4,50 | 11.100 | 4,50 | 4,48 | 4,48 | 00:00:00 | | 2004-02-12 | 4,49 | 2.400 | 4,52 | 4,49 | 4,52 | 00:00:00 | | 2004-02-13 | 4,46 | 700 | 4,50 | 4,46 | 4,50 | 00:00:00 | | 2004-02-16 | 4,49 | 20.100 | 4,50 | 4,38 | 4,41 | 00:00:00 | | 2004-02-17 | 4,49 | 500 | 4,49 | 4,49 | 4,49 | 00:00:00 | | 2004-02-18 | 4,50 | 85.900 | 4,50 | 4,48 | 4,49 | 00:00:00 | | 2004-02-19 | 4,50 | 12.100 | 4,50 | 4,44 | 4,44 | 00:00:00 | | 2004-02-20 | 4,45 | 23.500 | 4,49 | 4,45 | 4,49 | 00:00:00 | | 2004-02-23 | 4,51 | 16.700 | 4,51 | 4,50 | 4,50 | 00:00:00 | | 2004-02-24 | 4,48 | 1.500 | 4,48 | 4,48 | 4,48 | 00:00:00 | | 2004-02-25 | 4,49 | 53.300 | 4,50 | 4,48 | 4,48 | 00:00:00 | | 2004-02-26 | 4,50 | 19.200 | 4,50 | 4,49 | 4,50 | 00:00:00 | | 2004-02-27 | 4,48 | 52.100 | 4,50 | 4,45 | 4,50 | 00:00:00 | | 2004-03-01 | 4,41 | 16.800 | 4,55 | 4,41 | 4,51 | 00:00:00 | | 2004-03-02 | 4,54 | 10.700 | 4,55 | 4,52 | 4,55 | 00:00:00 | | 2004-03-03 | 4,54 | 3.200 | 4,54 | 4,50 | 4,54 | 00:00:00 | | 2004-03-04 | 4,52 | 46.300 | 4,55 | 4,52 | 4,53 | 00:00:00 | | 2004-03-05 | 4,56 | 3.300 | 4,56 | 4,50 | 4,52 | 00:00:00 | | 2004-03-08 | 4,64 | 20.400 | 4,65 | 4,51 | 4,55 | 00:00:00 | | 2004-03-09 | 4,65 | 22.300 | 4,70 | 4,62 | 4,62 | 00:00:00 | | 2004-03-10 | 4,60 | 26.300 | 4,70 | 4,50 | 4,69 | 00:00:00 | | 2004-03-11 | 4,50 | 9.200 | 4,53 | 4,48 | 4,53 | 00:00:00 | | 2004-03-12 | 4,50 | 9.800 | 4,60 | 4,42 | 4,48 | 00:00:00 | | 2004-03-15 | 4,41 | 1.500 | 4,49 | 4,41 | 4,49 | 00:00:00 | | 2004-03-16 | 4,35 | 5.100 | 4,41 | 4,33 | 4,41 | 00:00:00 | | 2004-03-17 | 4,33 | 26.900 | 4,33 | 4,23 | 4,31 | 00:00:00 | | 2004-03-18 | 4,35 | 10.100 | 4,35 | 4,34 | 4,35 | 00:00:00 | | 2004-03-19 | 4,35 | 1.200 | 4,35 | 4,29 | 4,29 | 00:00:00 | | 2004-03-22 | 4,29 | 5.100 | 4,29 | 4,23 | 4,29 | 00:00:00 | | 2004-03-23 | 4,28 | 8.200 | 4,28 | 4,06 | 4,23 | 00:00:00 | | 2004-03-25 | 4,24 | 100 | 4,24 | 4,24 | 4,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
