|
 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 | | 2004-11-17 | 4,55 | 5.800 | 4,57 | 4,55 | 4,57 | 00:00:00 | | 2004-11-18 | 4,55 | 1.000 | 4,55 | 4,55 | 4,55 | 00:00:00 | | 2004-11-19 | 4,64 | 6.000 | 4,64 | 4,50 | 4,55 | 00:00:00 | | 2004-11-22 | 4,57 | 1.600 | 4,70 | 4,57 | 4,70 | 00:00:00 | | 2004-11-23 | 4,68 | 600 | 4,68 | 4,61 | 4,61 | 00:00:00 | | 2004-11-24 | 4,68 | 2.000 | 4,68 | 4,68 | 4,68 | 00:00:00 | | 2004-11-25 | 4,70 | 18.200 | 4,70 | 4,67 | 4,67 | 00:00:00 | | 2004-11-26 | 4,71 | 14.200 | 4,80 | 4,70 | 4,70 | 00:00:00 | | 2004-11-29 | 4,73 | 8.000 | 4,78 | 4,73 | 4,78 | 00:00:00 | | 2004-11-30 | 4,65 | 2.000 | 4,79 | 4,65 | 4,79 | 00:00:00 | | 2004-12-01 | 4,64 | 1.700 | 4,65 | 4,64 | 4,65 | 00:00:00 | | 2004-12-03 | 4,78 | 4.800 | 5,00 | 4,75 | 4,75 | 00:00:00 | | 2004-12-06 | 4,78 | 600 | 4,78 | 4,68 | 4,68 | 00:00:00 | | 2004-12-07 | 4,76 | 21.600 | 4,76 | 4,76 | 4,76 | 00:00:00 | | 2004-12-08 | 4,70 | 700 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2004-12-09 | 4,70 | 1.400 | 4,70 | 4,67 | 4,67 | 00:00:00 | | 2004-12-10 | 4,68 | 11.300 | 4,70 | 4,68 | 4,70 | 00:00:00 | | 2004-12-13 | 4,67 | 200 | 4,68 | 4,65 | 4,68 | 00:00:00 | | 2004-12-14 | 4,66 | 400 | 4,67 | 4,66 | 4,67 | 00:00:00 | | 2004-12-15 | 4,67 | 100 | 4,67 | 4,67 | 4,67 | 00:00:00 | | 2004-12-16 | 4,78 | 1.700 | 4,78 | 4,68 | 4,68 | 00:00:00 | | 2004-12-17 | 4,75 | 0 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2004-12-20 | 4,77 | 100 | 4,77 | 4,77 | 4,77 | 00:00:00 | | 2004-12-21 | 4,75 | 1.300 | 4,75 | 4,67 | 4,72 | 00:00:00 | | 2004-12-22 | 4,75 | 52.600 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2004-12-23 | 4,75 | 23.400 | 4,79 | 4,74 | 4,78 | 00:00:00 | | 2004-12-24 | 4,75 | 2.000 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2004-12-27 | 4,75 | 400 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2004-12-28 | 4,75 | 500 | 4,75 | 4,75 | 4,75 | 00:00:00 | | 2004-12-29 | 4,92 | 86.200 | 4,92 | 4,73 | 4,78 | 00:00:00 | | 2004-12-30 | 4,94 | 123.300 | 4,94 | 4,90 | 4,90 | 00:00:00 | | 2004-12-31 | 4,89 | 4.500 | 4,93 | 4,89 | 4,92 | 00:00:00 | | 2005-01-03 | 4,90 | 11.200 | 5,00 | 4,90 | 4,91 | 00:00:00 | | 2005-01-04 | 4,85 | 33.900 | 4,95 | 4,85 | 4,94 | 00:00:00 | | 2005-01-05 | 4,91 | 9.600 | 4,93 | 4,90 | 4,93 | 00:00:00 | | 2005-01-06 | 4,92 | 5.100 | 4,92 | 4,81 | 4,87 | 00:00:00 | | 2005-01-07 | 4,91 | 1.000 | 4,92 | 4,91 | 4,92 | 00:00:00 | | 2005-01-10 | 4,99 | 5.600 | 4,99 | 4,85 | 4,85 | 00:00:00 | | 2005-01-11 | 4,96 | 800 | 4,96 | 4,95 | 4,95 | 00:00:00 | | 2005-01-12 | 5,00 | 13.200 | 5,00 | 4,95 | 4,95 | 00:00:00 | | 2005-01-13 | 5,00 | 1.100 | 5,00 | 4,94 | 4,95 | 00:00:00 | | 2005-01-14 | 5,00 | 1.000 | 5,00 | 4,95 | 4,98 | 00:00:00 | | 2005-01-17 | 5,00 | 1.200 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2005-01-18 | 5,00 | 53.200 | 5,08 | 5,00 | 5,02 | 00:00:00 | | 2005-01-19 | 5,03 | 700 | 5,10 | 5,00 | 5,00 | 00:00:00 | | 2005-01-20 | 5,16 | 70.000 | 5,16 | 5,03 | 5,10 | 00:00:00 | | 2005-01-21 | 5,16 | 13.100 | 5,20 | 5,16 | 5,18 | 00:00:00 | | 2005-01-24 | 5,28 | 6.800 | 5,28 | 5,11 | 5,19 | 00:00:00 | | 2005-01-25 | 5,28 | 56.000 | 5,28 | 5,20 | 5,20 | 00:00:00 | | 2005-01-26 | 5,27 | 1.300 | 5,27 | 5,26 | 5,27 | 00:00:00 | | 2005-01-27 | 5,27 | 3.300 | 5,27 | 5,27 | 5,27 | 00:00:00 | | 2005-01-28 | 5,27 | 1.400 | 5,28 | 5,25 | 5,28 | 00:00:00 | | 2005-01-31 | 5,29 | 3.400 | 5,29 | 5,27 | 5,27 | 00:00:00 | | 2005-02-01 | 5,45 | 4.900 | 5,45 | 5,30 | 5,30 | 00:00:00 | | 2005-02-02 | 5,50 | 21.600 | 5,64 | 5,45 | 5,47 | 00:00:00 | | 2005-02-03 | 5,57 | 19.100 | 5,65 | 5,55 | 5,55 | 00:00:00 | | 2005-02-04 | 5,53 | 11.400 | 5,56 | 5,35 | 5,46 | 00:00:00 | | 2005-02-07 | 5,43 | 9.300 | 5,55 | 5,43 | 5,54 | 00:00:00 | | 2005-02-08 | 5,50 | 1.200 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-02-09 | 5,60 | 41.000 | 5,62 | 5,46 | 5,50 | 00:00:00 | | 2005-02-10 | 5,60 | 2.600 | 5,60 | 5,57 | 5,57 | 00:00:00 | | 2005-02-11 | 5,57 | 2.200 | 5,57 | 5,49 | 5,56 | 00:00:00 | | 2005-02-14 | 5,58 | 800 | 5,58 | 5,50 | 5,50 | 00:00:00 | | 2005-02-15 | 5,58 | 2.300 | 5,58 | 5,49 | 5,49 | 00:00:00 | | 2005-02-17 | 5,54 | 36.800 | 5,54 | 5,41 | 5,50 | 00:00:00 | | 2005-02-18 | 5,53 | 300 | 5,54 | 5,53 | 5,54 | 00:00:00 | | 2005-02-21 | 5,41 | 1.300 | 5,52 | 5,41 | 5,52 | 00:00:00 | | 2005-02-22 | 5,27 | 12.000 | 5,39 | 5,27 | 5,39 | 00:00:00 | | 2005-02-23 | 5,25 | 3.000 | 5,28 | 5,25 | 5,28 | 00:00:00 | | 2005-02-24 | 5,25 | 0 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2005-02-25 | 5,21 | 0 | 5,24 | 5,21 | 5,24 | 00:00:00 | | 2005-02-28 | 5,22 | 500 | 5,23 | 5,22 | 5,23 | 00:00:00 | | 2005-03-01 | 5,23 | 10.000 | 5,23 | 5,23 | 5,23 | 00:00:00 | | 2005-03-02 | 5,25 | 600 | 5,25 | 5,23 | 5,23 | 00:00:00 | | 2005-03-03 | 5,30 | 4.300 | 5,39 | 5,30 | 5,39 | 00:00:00 | | 2005-03-04 | 5,26 | 7.700 | 5,37 | 5,26 | 5,33 | 00:00:00 | | 2005-03-07 | 5,22 | 24.300 | 5,40 | 5,22 | 5,40 | 00:00:00 | | 2005-03-08 | 5,25 | 16.600 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2005-03-10 | 5,27 | 2.500 | 5,27 | 5,25 | 5,25 | 00:00:00 | | 2005-03-11 | 5,23 | 100 | 5,23 | 5,23 | 5,23 | 00:00:00 | | 2005-03-14 | 5,22 | 300 | 5,22 | 5,22 | 5,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
