|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-03-14 | 5,22 | 300 | 5,22 | 5,22 | 5,22 | 00:00:00 | | 2005-03-15 | 5,16 | 5.000 | 5,23 | 5,16 | 5,23 | 00:00:00 | | 2005-03-16 | 5,15 | 400 | 5,15 | 5,15 | 5,15 | 00:00:00 | | 2005-03-17 | 5,16 | 1.200 | 5,16 | 5,10 | 5,10 | 00:00:00 | | 2005-03-18 | 5,20 | 1.800 | 5,20 | 5,15 | 5,15 | 00:00:00 | | 2005-03-22 | 5,19 | 100 | 5,19 | 5,19 | 5,19 | 00:00:00 | | 2005-03-23 | 5,14 | 300 | 5,14 | 5,14 | 5,14 | 00:00:00 | | 2005-03-24 | 5,15 | 1.500 | 5,15 | 5,15 | 5,15 | 00:00:00 | | 2005-03-29 | 5,17 | 2.100 | 5,17 | 5,16 | 5,16 | 00:00:00 | | 2005-03-30 | 5,16 | 800 | 5,16 | 5,16 | 5,16 | 00:00:00 | | 2005-03-31 | 5,15 | 9.400 | 5,17 | 5,15 | 5,17 | 00:00:00 | | 2005-04-01 | 5,20 | 3.400 | 5,22 | 5,00 | 5,22 | 00:00:00 | | 2005-04-04 | 5,10 | 16.000 | 5,10 | 5,06 | 5,07 | 00:00:00 | | 2005-04-05 | 5,10 | 58.600 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2005-04-06 | 5,15 | 1.300 | 5,16 | 5,15 | 5,16 | 00:00:00 | | 2005-04-07 | 5,13 | 3.000 | 5,13 | 5,13 | 5,13 | 00:00:00 | | 2005-04-08 | 5,10 | 1.200 | 5,12 | 5,10 | 5,12 | 00:00:00 | | 2005-04-11 | 5,12 | 400 | 5,12 | 5,10 | 5,10 | 00:00:00 | | 2005-04-12 | 5,12 | 12.300 | 5,13 | 5,12 | 5,12 | 00:00:00 | | 2005-04-13 | 5,19 | 3.900 | 5,19 | 5,12 | 5,12 | 00:00:00 | | 2005-04-14 | 5,19 | 17.000 | 5,19 | 5,15 | 5,15 | 00:00:00 | | 2005-04-15 | 5,16 | 0 | 5,19 | 5,16 | 5,19 | 00:00:00 | | 2005-04-18 | 5,10 | 4.000 | 5,10 | 5,01 | 5,06 | 00:00:00 | | 2005-04-19 | 5,20 | 61.700 | 5,20 | 5,10 | 5,10 | 00:00:00 | | 2005-04-20 | 5,27 | 2.300 | 5,28 | 5,20 | 5,20 | 00:00:00 | | 2005-04-22 | 5,27 | 58.500 | 5,27 | 5,25 | 5,25 | 00:00:00 | | 2005-04-27 | 5,20 | 5.000 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2005-04-28 | 5,11 | 3.000 | 5,20 | 5,11 | 5,20 | 00:00:00 | | 2005-05-03 | 5,12 | 11.500 | 5,12 | 5,12 | 5,12 | 00:00:00 | | 2005-05-04 | 5,18 | 21.000 | 5,20 | 5,18 | 5,19 | 00:00:00 | | 2005-05-05 | 5,20 | 2.000 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2005-05-06 | 5,22 | 200 | 5,22 | 5,22 | 5,22 | 00:00:00 | | 2005-05-09 | 5,28 | 100 | 5,28 | 5,25 | 5,25 | 00:00:00 | | 2005-05-10 | 5,18 | 2.300 | 5,22 | 5,18 | 5,22 | 00:00:00 | | 2005-05-12 | 5,20 | 8.200 | 5,20 | 5,10 | 5,10 | 00:00:00 | | 2005-05-13 | 5,16 | 1.000 | 5,16 | 5,16 | 5,16 | 00:00:00 | | 2005-05-16 | 5,16 | 5.600 | 5,16 | 5,16 | 5,16 | 00:00:00 | | 2005-05-17 | 5,20 | 2.500 | 5,20 | 5,19 | 5,19 | 00:00:00 | | 2005-05-18 | 5,25 | 3.500 | 5,25 | 5,20 | 5,20 | 00:00:00 | | 2005-05-19 | 5,30 | 8.000 | 5,30 | 5,25 | 5,25 | 00:00:00 | | 2005-05-20 | 5,25 | 86.500 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2005-05-23 | 5,30 | 109.000 | 5,30 | 5,23 | 5,23 | 00:00:00 | | 2005-05-24 | 5,28 | 1.100 | 5,28 | 5,23 | 5,23 | 00:00:00 | | 2005-05-25 | 5,35 | 64.500 | 5,35 | 5,26 | 5,30 | 00:00:00 | | 2005-05-26 | 5,30 | 1.000 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2005-05-30 | 5,20 | 1.000 | 5,20 | 5,12 | 5,12 | 00:00:00 | | 2005-05-31 | 5,30 | 143.000 | 5,30 | 5,27 | 5,27 | 00:00:00 | | 2005-06-01 | 5,45 | 0 | 5,45 | 5,45 | 5,45 | 00:00:00 | | 2005-06-02 | 5,25 | 3.000 | 5,34 | 5,25 | 5,34 | 00:00:00 | | 2005-06-06 | 5,25 | 4.500 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2005-06-07 | 5,22 | 300 | 5,22 | 5,22 | 5,22 | 00:00:00 | | 2005-06-08 | 5,18 | 3.100 | 5,20 | 5,18 | 5,20 | 00:00:00 | | 2005-06-09 | 5,20 | 156.100 | 5,20 | 5,10 | 5,14 | 00:00:00 | | 2005-06-10 | 5,27 | 700 | 5,27 | 5,27 | 5,27 | 00:00:00 | | 2005-06-13 | 5,30 | 57.500 | 5,30 | 5,28 | 5,28 | 00:00:00 | | 2005-06-14 | 5,35 | 18.200 | 5,35 | 5,25 | 5,33 | 00:00:00 | | 2005-06-15 | 5,35 | 1.000 | 5,35 | 5,18 | 5,18 | 00:00:00 | | 2005-06-16 | 5,40 | 5.700 | 5,40 | 5,35 | 5,38 | 00:00:00 | | 2005-06-20 | 5,41 | 4.900 | 5,41 | 5,35 | 5,35 | 00:00:00 | | 2005-06-21 | 5,40 | 2.300 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2005-06-22 | 5,41 | 200 | 5,41 | 5,41 | 5,41 | 00:00:00 | | 2005-06-23 | 5,48 | 54.000 | 5,48 | 5,45 | 5,45 | 00:00:00 | | 2005-06-24 | 5,40 | 200 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2005-06-27 | 5,45 | 360.000 | 5,45 | 5,45 | 5,45 | 00:00:00 | | 2005-06-28 | 5,50 | 11.400 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-06-29 | 5,45 | 45.000 | 5,45 | 5,45 | 5,45 | 00:00:00 | | 2005-06-30 | 5,36 | 2.200 | 5,36 | 5,36 | 5,36 | 00:00:00 | | 2005-07-01 | 5,45 | 1.000 | 5,45 | 5,44 | 5,44 | 00:00:00 | | 2005-07-04 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-07-06 | 5,26 | 1.600 | 5,35 | 5,26 | 5,35 | 00:00:00 | | 2005-07-07 | 5,32 | 4.000 | 5,32 | 5,32 | 5,32 | 00:00:00 | | 2005-07-08 | 5,25 | 500 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2005-07-13 | 5,26 | 200 | 5,26 | 5,26 | 5,26 | 00:00:00 | | 2005-07-14 | 5,30 | 1.400 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2005-07-20 | 5,30 | 1.000 | 5,30 | 5,25 | 5,30 | 00:00:00 | | 2005-07-21 | 5,34 | 3.300 | 5,34 | 5,21 | 5,27 | 00:00:00 | | 2005-07-22 | 5,35 | 2.200 | 5,35 | 5,31 | 5,31 | 00:00:00 | | 2005-07-25 | 5,35 | 2.200 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-07-26 | 5,38 | 1.400 | 5,38 | 5,30 | 5,32 | 00:00:00 | | 2005-07-27 | 5,39 | 1.700 | 5,39 | 5,35 | 5,35 | 00:00:00 | | 2005-07-29 | 5,39 | 1.000 | 5,39 | 5,39 | 5,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
