|
 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 | | 2005-07-29 | 5,39 | 1.000 | 5,39 | 5,39 | 5,39 | 00:00:00 | | 2005-08-02 | 5,40 | 3.500 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2005-08-03 | 5,44 | 3.500 | 5,44 | 5,42 | 5,42 | 00:00:00 | | 2005-08-05 | 5,47 | 6.900 | 5,47 | 5,42 | 5,42 | 00:00:00 | | 2005-08-08 | 5,47 | 100 | 5,47 | 5,47 | 5,47 | 00:00:00 | | 2005-08-09 | 5,43 | 1.100 | 5,43 | 5,43 | 5,43 | 00:00:00 | | 2005-08-10 | 5,51 | 15.500 | 5,51 | 5,47 | 5,47 | 00:00:00 | | 2005-08-11 | 5,60 | 36.000 | 5,60 | 5,52 | 5,52 | 00:00:00 | | 2005-08-12 | 5,50 | 11.500 | 5,60 | 5,47 | 5,60 | 00:00:00 | | 2005-08-15 | 5,51 | 500 | 5,51 | 5,51 | 5,51 | 00:00:00 | | 2005-08-16 | 5,50 | 500 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-08-17 | 5,48 | 8.900 | 5,50 | 5,45 | 5,50 | 00:00:00 | | 2005-08-18 | 5,45 | 500 | 5,45 | 5,45 | 5,45 | 00:00:00 | | 2005-08-22 | 5,40 | 500 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2005-08-24 | 5,40 | 700 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2005-08-26 | 5,35 | 2.600 | 5,50 | 5,35 | 5,45 | 00:00:00 | | 2005-08-30 | 5,44 | 500 | 5,44 | 5,44 | 5,44 | 00:00:00 | | 2005-09-01 | 5,47 | 2.000 | 5,47 | 5,47 | 5,47 | 00:00:00 | | 2005-09-07 | 5,37 | 6.000 | 5,37 | 5,37 | 5,37 | 00:00:00 | | 2005-09-08 | 5,40 | 200 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2005-09-09 | 5,33 | 900 | 5,38 | 5,33 | 5,38 | 00:00:00 | | 2005-09-12 | 5,32 | 200 | 5,32 | 5,32 | 5,32 | 00:00:00 | | 2005-09-13 | 5,30 | 0 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2005-09-14 | 5,30 | 900 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2005-09-15 | 5,30 | 500 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2005-09-16 | 5,30 | 13.800 | 5,32 | 5,30 | 5,32 | 00:00:00 | | 2005-09-19 | 5,31 | 7.200 | 5,31 | 5,30 | 5,30 | 00:00:00 | | 2005-09-21 | 5,35 | 400 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-09-22 | 5,33 | 10.000 | 5,33 | 5,33 | 5,33 | 00:00:00 | | 2005-09-26 | 5,35 | 1.000 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-09-27 | 5,35 | 5.100 | 5,35 | 5,33 | 5,33 | 00:00:00 | | 2005-09-28 | 5,35 | 500 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-09-29 | 5,35 | 0 | 5,35 | 5,35 | 5,35 | 00:00:00 | | 2005-09-30 | 5,40 | 4.600 | 5,40 | 5,33 | 5,40 | 00:00:00 | | 2005-10-04 | 5,40 | 6.300 | 5,40 | 5,35 | 5,39 | 00:00:00 | | 2005-10-07 | 5,37 | 1.000 | 5,37 | 5,37 | 5,37 | 00:00:00 | | 2005-10-10 | 5,40 | 10.800 | 5,58 | 5,35 | 5,35 | 00:00:00 | | 2005-10-11 | 5,50 | 17.700 | 5,55 | 5,50 | 5,55 | 00:00:00 | | 2005-10-12 | 5,40 | 0 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2005-10-14 | 5,40 | 0 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2005-10-17 | 5,50 | 42.700 | 5,50 | 5,40 | 5,40 | 00:00:00 | | 2005-10-18 | 5,50 | 19.500 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2005-10-19 | 5,92 | 63.600 | 6,00 | 5,91 | 6,00 | 00:00:00 | | 2005-10-20 | 5,97 | 30.300 | 5,97 | 5,91 | 5,92 | 00:00:00 | | 2005-10-21 | 5,94 | 16.500 | 5,97 | 5,94 | 5,94 | 00:00:00 | | 2005-10-24 | 5,95 | 1.000 | 5,95 | 5,95 | 5,95 | 00:00:00 | | 2005-10-25 | 5,96 | 7.000 | 5,96 | 5,95 | 5,95 | 00:00:00 | | 2005-10-26 | 5,96 | 700 | 5,96 | 5,95 | 5,95 | 00:00:00 | | 2005-10-27 | 5,96 | 4.000 | 5,96 | 5,95 | 5,95 | 00:00:00 | | 2005-10-28 | 5,95 | 23.500 | 6,00 | 5,95 | 5,96 | 00:00:00 | | 2005-10-31 | 5,95 | 600 | 5,98 | 5,95 | 5,98 | 00:00:00 | | 2005-11-01 | 5,95 | 800 | 5,95 | 5,95 | 5,95 | 00:00:00 | | 2005-11-02 | 5,94 | 7.800 | 5,95 | 5,94 | 5,95 | 00:00:00 | | 2005-11-03 | 5,95 | 3.200 | 5,95 | 5,93 | 5,93 | 00:00:00 | | 2005-11-04 | 5,96 | 500 | 5,96 | 5,93 | 5,93 | 00:00:00 | | 2005-11-08 | 5,94 | 16.900 | 5,96 | 5,93 | 5,93 | 00:00:00 | | 2005-11-09 | 5,94 | 2.200 | 5,95 | 5,94 | 5,95 | 00:00:00 | | 2005-11-10 | 5,95 | 2.100 | 5,95 | 5,94 | 5,94 | 00:00:00 | | 2005-11-14 | 5,93 | 35.200 | 5,93 | 5,92 | 5,92 | 00:00:00 | | 2005-11-15 | 5,95 | 9.100 | 5,95 | 5,95 | 5,95 | 00:00:00 | | 2005-11-16 | 5,95 | 14.300 | 5,96 | 5,95 | 5,95 | 00:00:00 | | 2005-11-18 | 5,95 | 7.000 | 5,95 | 5,95 | 5,95 | 00:00:00 | | 2005-11-21 | 5,97 | 13.900 | 5,97 | 5,96 | 5,96 | 00:00:00 | | 2005-11-22 | 5,96 | 600 | 5,99 | 5,96 | 5,99 | 00:00:00 | | 2005-11-23 | 5,96 | 400 | 5,96 | 5,96 | 5,96 | 00:00:00 | | 2005-11-24 | 5,96 | 1.100 | 5,96 | 5,96 | 5,96 | 00:00:00 | | 2005-11-25 | 5,96 | 500 | 5,96 | 5,96 | 5,96 | 00:00:00 | | 2005-11-28 | 5,96 | 49.400 | 5,97 | 5,96 | 5,96 | 00:00:00 | | 2005-11-29 | 5,97 | 500 | 5,97 | 5,97 | 5,97 | 00:00:00 | | 2005-11-30 | 5,96 | 33.000 | 6,00 | 5,96 | 5,96 | 00:00:00 | | 2005-12-02 | 6,00 | 3.000 | 6,00 | 5,97 | 5,97 | 00:00:00 | | 2005-12-05 | 6,00 | 190.700 | 6,00 | 5,95 | 5,95 | 00:00:00 | | 2005-12-06 | 6,00 | 5.500 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2005-12-07 | 6,00 | 5.100 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2005-12-08 | 5,90 | 37.800 | 6,35 | 5,87 | 6,35 | 00:00:00 | | 2005-12-09 | 5,96 | 3.400 | 6,00 | 5,96 | 6,00 | 00:00:00 | | 2005-12-12 | 5,88 | 11.100 | 5,95 | 5,88 | 5,88 | 00:00:00 | | 2005-12-13 | 5,95 | 21.200 | 6,00 | 5,95 | 6,00 | 00:00:00 | | 2005-12-14 | 5,95 | 9.700 | 6,00 | 5,95 | 6,00 | 00:00:00 | | 2005-12-15 | 6,20 | 84.100 | 6,30 | 6,00 | 6,00 | 00:00:00 | | 2005-12-16 | 6,00 | 12.500 | 6,19 | 6,00 | 6,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
