|
 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 | | 2004-07-27 | 4,36 | 0 | 4,36 | 4,36 | 4,36 | 00:00:00 | | 2004-07-28 | 4,39 | 500 | 4,40 | 4,39 | 4,40 | 00:00:00 | | 2004-07-29 | 4,30 | 2.800 | 4,35 | 4,30 | 4,35 | 00:00:00 | | 2004-07-30 | 4,30 | 3.200 | 4,30 | 4,24 | 4,29 | 00:00:00 | | 2004-08-02 | 4,28 | 7.500 | 4,28 | 4,16 | 4,22 | 00:00:00 | | 2004-08-03 | 4,28 | 0 | 4,28 | 4,28 | 4,28 | 00:00:00 | | 2004-08-04 | 4,28 | 1.600 | 4,28 | 4,28 | 4,28 | 00:00:00 | | 2004-08-05 | 4,25 | 3.500 | 4,25 | 4,15 | 4,17 | 00:00:00 | | 2004-08-06 | 4,23 | 65.700 | 4,23 | 4,15 | 4,17 | 00:00:00 | | 2004-08-09 | 4,20 | 4.000 | 4,20 | 4,15 | 4,15 | 00:00:00 | | 2004-08-11 | 4,19 | 1.100 | 4,19 | 4,15 | 4,15 | 00:00:00 | | 2004-08-12 | 4,20 | 0 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2004-08-13 | 4,19 | 200 | 4,20 | 4,19 | 4,20 | 00:00:00 | | 2004-08-16 | 4,20 | 3.000 | 4,26 | 4,16 | 4,26 | 00:00:00 | | 2004-08-17 | 4,20 | 8.000 | 4,20 | 4,20 | 4,20 | 00:00:00 | | 2004-08-18 | 4,24 | 3.400 | 4,24 | 4,20 | 4,20 | 00:00:00 | | 2004-08-19 | 4,22 | 1.800 | 4,24 | 4,18 | 4,24 | 00:00:00 | | 2004-08-20 | 4,25 | 0 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2004-08-23 | 4,26 | 1.100 | 4,26 | 4,22 | 4,22 | 00:00:00 | | 2004-08-24 | 4,25 | 1.600 | 4,25 | 4,17 | 4,18 | 00:00:00 | | 2004-08-25 | 4,27 | 0 | 4,27 | 4,27 | 4,27 | 00:00:00 | | 2004-08-26 | 4,29 | 4.600 | 4,29 | 4,28 | 4,28 | 00:00:00 | | 2004-08-27 | 4,29 | 2.300 | 4,29 | 4,29 | 4,29 | 00:00:00 | | 2004-08-30 | 4,29 | 5.300 | 4,30 | 4,25 | 4,26 | 00:00:00 | | 2004-08-31 | 4,31 | 0 | 4,31 | 4,31 | 4,31 | 00:00:00 | | 2004-09-01 | 4,30 | 1.700 | 4,31 | 4,30 | 4,31 | 00:00:00 | | 2004-09-02 | 4,35 | 1.600 | 4,35 | 4,25 | 4,30 | 00:00:00 | | 2004-09-03 | 4,30 | 2.000 | 4,35 | 4,29 | 4,35 | 00:00:00 | | 2004-09-06 | 4,30 | 100 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2004-09-07 | 4,31 | 1.000 | 4,31 | 4,31 | 4,31 | 00:00:00 | | 2004-09-08 | 4,29 | 0 | 4,29 | 4,29 | 4,29 | 00:00:00 | | 2004-09-09 | 4,31 | 3.200 | 4,31 | 4,26 | 4,30 | 00:00:00 | | 2004-09-10 | 4,30 | 300 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2004-09-13 | 4,31 | 1.500 | 4,31 | 4,31 | 4,31 | 00:00:00 | | 2004-09-14 | 4,34 | 24.300 | 4,34 | 4,25 | 4,27 | 00:00:00 | | 2004-09-15 | 4,30 | 10.100 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2004-09-16 | 4,34 | 1.100 | 4,34 | 4,28 | 4,30 | 00:00:00 | | 2004-09-17 | 4,35 | 1.200 | 4,35 | 4,34 | 4,34 | 00:00:00 | | 2004-09-20 | 4,35 | 0 | 4,35 | 4,35 | 4,35 | 00:00:00 | | 2004-09-21 | 4,40 | 5.900 | 4,40 | 4,28 | 4,28 | 00:00:00 | | 2004-09-22 | 4,35 | 2.400 | 4,39 | 4,35 | 4,39 | 00:00:00 | | 2004-09-23 | 4,39 | 1.400 | 4,39 | 4,36 | 4,36 | 00:00:00 | | 2004-09-24 | 4,38 | 200 | 4,38 | 4,38 | 4,38 | 00:00:00 | | 2004-09-27 | 4,34 | 1.700 | 4,34 | 4,33 | 4,33 | 00:00:00 | | 2004-09-28 | 4,38 | 100 | 4,38 | 4,38 | 4,38 | 00:00:00 | | 2004-09-29 | 4,38 | 151.700 | 4,38 | 4,32 | 4,38 | 00:00:00 | | 2004-09-30 | 4,44 | 7.400 | 4,44 | 4,44 | 4,44 | 00:00:00 | | 2004-10-01 | 4,47 | 20.000 | 4,47 | 4,46 | 4,46 | 00:00:00 | | 2004-10-04 | 4,43 | 1.200 | 4,43 | 4,43 | 4,43 | 00:00:00 | | 2004-10-05 | 4,40 | 1.400 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2004-10-06 | 4,40 | 500 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2004-10-07 | 4,40 | 600 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2004-10-08 | 4,40 | 1.500 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2004-10-11 | 4,40 | 1.000 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2004-10-12 | 4,39 | 1.200 | 4,39 | 4,32 | 4,38 | 00:00:00 | | 2004-10-13 | 4,40 | 1.800 | 4,42 | 4,35 | 4,35 | 00:00:00 | | 2004-10-14 | 4,40 | 3.300 | 4,40 | 4,30 | 4,33 | 00:00:00 | | 2004-10-15 | 4,40 | 4.800 | 4,40 | 4,39 | 4,39 | 00:00:00 | | 2004-10-18 | 4,44 | 0 | 4,44 | 4,44 | 4,44 | 00:00:00 | | 2004-10-19 | 4,50 | 27.700 | 4,50 | 4,36 | 4,36 | 00:00:00 | | 2004-10-20 | 4,50 | 210.200 | 4,50 | 4,41 | 4,41 | 00:00:00 | | 2004-10-21 | 4,50 | 4.600 | 4,62 | 4,50 | 4,52 | 00:00:00 | | 2004-10-22 | 4,50 | 161.800 | 4,56 | 4,50 | 4,50 | 00:00:00 | | 2004-10-25 | 4,44 | 1.800 | 4,50 | 4,44 | 4,50 | 00:00:00 | | 2004-10-26 | 4,45 | 1.500 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2004-10-27 | 4,50 | 3.000 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2004-10-28 | 4,50 | 1.000 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2004-10-29 | 4,50 | 4.600 | 4,50 | 4,45 | 4,45 | 00:00:00 | | 2004-11-01 | 4,50 | 1.500 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2004-11-02 | 4,50 | 1.000 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2004-11-03 | 4,50 | 70.600 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2004-11-04 | 4,50 | 1.100 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2004-11-05 | 4,55 | 114.300 | 4,55 | 4,50 | 4,55 | 00:00:00 | | 2004-11-08 | 4,55 | 458.700 | 4,65 | 4,55 | 4,58 | 00:00:00 | | 2004-11-09 | 4,60 | 7.500 | 4,60 | 4,55 | 4,60 | 00:00:00 | | 2004-11-10 | 4,70 | 24.600 | 4,75 | 4,64 | 4,64 | 00:00:00 | | 2004-11-11 | 4,66 | 1.600 | 4,66 | 4,63 | 4,63 | 00:00:00 | | 2004-11-12 | 4,64 | 2.700 | 4,67 | 4,64 | 4,67 | 00:00:00 | | 2004-11-15 | 4,65 | 5.100 | 4,65 | 4,57 | 4,65 | 00:00:00 | | 2004-11-16 | 4,58 | 1.400 | 4,59 | 4,58 | 4,58 | 00:00:00 | | 2004-11-17 | 4,55 | 5.800 | 4,57 | 4,55 | 4,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
