|
 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 | | 2005-12-16 | 6,00 | 12.500 | 6,19 | 6,00 | 6,01 | 00:00:00 | | 2005-12-19 | 6,01 | 5.900 | 6,18 | 6,00 | 6,18 | 00:00:00 | | 2005-12-20 | 6,15 | 40.300 | 6,23 | 6,13 | 6,15 | 00:00:00 | | 2005-12-21 | 6,16 | 32.400 | 6,16 | 6,02 | 6,02 | 00:00:00 | | 2005-12-22 | 6,17 | 28.600 | 6,18 | 6,05 | 6,05 | 00:00:00 | | 2005-12-23 | 6,10 | 29.100 | 6,17 | 6,10 | 6,17 | 00:00:00 | | 2005-12-27 | 6,14 | 21.100 | 6,18 | 6,00 | 6,00 | 00:00:00 | | 2005-12-28 | 6,10 | 6.800 | 6,12 | 6,05 | 6,05 | 00:00:00 | | 2005-12-29 | 6,06 | 900 | 6,06 | 6,06 | 6,06 | 00:00:00 | | 2005-12-30 | 6,00 | 37.500 | 6,07 | 6,00 | 6,07 | 00:00:00 | | 2006-01-02 | 6,07 | 0 | 6,07 | 6,07 | 6,07 | 00:00:00 | | 2006-01-04 | 6,08 | 1.500 | 6,08 | 6,07 | 6,07 | 00:00:00 | | 2006-01-05 | 6,08 | 4.300 | 6,08 | 6,08 | 6,08 | 00:00:00 | | 2006-01-06 | 6,07 | 18.200 | 6,10 | 6,07 | 6,07 | 00:00:00 | | 2006-01-09 | 6,10 | 23.600 | 6,15 | 6,04 | 6,04 | 00:00:00 | | 2006-01-11 | 6,12 | 14.300 | 6,12 | 6,04 | 6,06 | 00:00:00 | | 2006-01-12 | 6,15 | 200 | 6,15 | 6,15 | 6,15 | 00:00:00 | | 2006-01-13 | 6,16 | 5.300 | 6,16 | 6,06 | 6,06 | 00:00:00 | | 2006-01-16 | 6,18 | 3.600 | 6,18 | 6,09 | 6,09 | 00:00:00 | | 2006-01-17 | 6,19 | 54.000 | 6,19 | 6,07 | 6,08 | 00:00:00 | | 2006-01-20 | 6,20 | 1.000 | 6,20 | 6,19 | 6,19 | 00:00:00 | | 2006-01-25 | 6,25 | 11.800 | 6,25 | 6,20 | 6,20 | 00:00:00 | | 2006-01-26 | 6,30 | 2.800 | 6,30 | 6,24 | 6,24 | 00:00:00 | | 2006-01-27 | 6,35 | 1.000 | 6,35 | 6,30 | 6,30 | 00:00:00 | | 2006-01-30 | 6,43 | 1.400 | 6,45 | 6,36 | 6,45 | 00:00:00 | | 2006-01-31 | 6,44 | 7.900 | 6,45 | 6,30 | 6,30 | 00:00:00 | | 2006-02-01 | 6,44 | 400 | 6,44 | 6,44 | 6,44 | 00:00:00 | | 2006-02-02 | 6,49 | 1.800 | 6,49 | 6,43 | 6,44 | 00:00:00 | | 2006-02-03 | 6,60 | 6.800 | 6,67 | 6,45 | 6,49 | 00:00:00 | | 2006-02-06 | 6,67 | 300 | 6,68 | 6,67 | 6,68 | 00:00:00 | | 2006-02-07 | 6,60 | 42.900 | 6,93 | 6,60 | 6,68 | 00:00:00 | | 2006-02-08 | 6,76 | 19.000 | 6,97 | 6,64 | 6,64 | 00:00:00 | | 2006-02-09 | 6,76 | 12.900 | 6,97 | 6,76 | 6,80 | 00:00:00 | | 2006-02-10 | 6,79 | 5.900 | 6,90 | 6,72 | 6,90 | 00:00:00 | | 2006-02-14 | 6,79 | 2.100 | 6,79 | 6,72 | 6,75 | 00:00:00 | | 2006-02-15 | 6,79 | 900 | 6,79 | 6,72 | 6,72 | 00:00:00 | | 2006-02-16 | 6,79 | 2.600 | 6,80 | 6,69 | 6,72 | 00:00:00 | | 2006-02-17 | 6,75 | 3.000 | 6,75 | 6,55 | 6,55 | 00:00:00 | | 2006-02-20 | 7,00 | 45.800 | 7,00 | 6,61 | 6,61 | 00:00:00 | | 2006-02-21 | 7,00 | 1.700 | 7,00 | 6,98 | 6,98 | 00:00:00 | | 2006-02-22 | 7,00 | 5.000 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2006-02-23 | 7,00 | 1.200 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2006-02-24 | 7,00 | 1.600 | 7,00 | 6,90 | 6,90 | 00:00:00 | | 2006-02-27 | 7,00 | 3.200 | 7,05 | 6,85 | 7,02 | 00:00:00 | | 2006-02-28 | 6,99 | 7.000 | 7,00 | 6,99 | 7,00 | 00:00:00 | | 2006-03-01 | 6,99 | 4.000 | 6,99 | 6,99 | 6,99 | 00:00:00 | | 2006-03-02 | 6,97 | 4.200 | 7,00 | 6,85 | 6,90 | 00:00:00 | | 2006-03-03 | 6,97 | 4.400 | 7,00 | 6,94 | 6,94 | 00:00:00 | | 2006-03-06 | 6,95 | 108.800 | 7,04 | 6,95 | 7,00 | 00:00:00 | | 2006-03-07 | 7,00 | 10.100 | 7,00 | 6,96 | 6,96 | 00:00:00 | | 2006-03-08 | 7,05 | 1.500 | 7,05 | 7,05 | 7,05 | 00:00:00 | | 2006-03-09 | 7,05 | 5.000 | 7,05 | 7,05 | 7,05 | 00:00:00 | | 2006-03-10 | 7,15 | 14.800 | 7,15 | 7,00 | 7,05 | 00:00:00 | | 2006-03-13 | 7,15 | 700 | 7,15 | 7,00 | 7,00 | 00:00:00 | | 2006-03-14 | 7,15 | 2.100 | 7,15 | 7,14 | 7,14 | 00:00:00 | | 2006-03-15 | 7,15 | 15.200 | 7,15 | 7,12 | 7,15 | 00:00:00 | | 2006-03-16 | 7,21 | 18.000 | 7,24 | 7,20 | 7,20 | 00:00:00 | | 2006-03-17 | 7,25 | 17.200 | 7,35 | 7,21 | 7,25 | 00:00:00 | | 2006-03-20 | 7,21 | 4.000 | 7,21 | 7,21 | 7,21 | 00:00:00 | | 2006-03-21 | 7,21 | 5.900 | 7,22 | 7,21 | 7,22 | 00:00:00 | | 2006-03-22 | 7,21 | 11.000 | 7,21 | 7,20 | 7,20 | 00:00:00 | | 2006-03-23 | 7,35 | 500 | 7,35 | 7,35 | 7,35 | 00:00:00 | | 2006-03-24 | 7,50 | 2.200 | 7,50 | 7,18 | 7,18 | 00:00:00 | | 2006-03-27 | 7,50 | 1.000 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2006-03-28 | 7,50 | 20.200 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2006-03-29 | 7,53 | 4.300 | 7,53 | 7,53 | 7,53 | 00:00:00 | | 2006-03-30 | 7,50 | 44.400 | 7,50 | 7,47 | 7,47 | 00:00:00 | | 2006-03-31 | 7,50 | 203.000 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2006-04-03 | 7,60 | 100 | 7,60 | 7,60 | 7,60 | 00:00:00 | | 2006-04-04 | 7,72 | 3.200 | 7,72 | 7,72 | 7,72 | 00:00:00 | | 2006-04-05 | 7,74 | 100 | 7,74 | 7,74 | 7,74 | 00:00:00 | | 2006-04-06 | 8,00 | 3.000 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2006-04-07 | 7,99 | 1.300 | 7,99 | 7,99 | 7,99 | 00:00:00 | | 2006-04-10 | 7,99 | 1.500 | 7,99 | 7,99 | 7,99 | 00:00:00 | | 2006-04-11 | 7,99 | 1.600 | 7,99 | 7,99 | 7,99 | 00:00:00 | | 2006-04-12 | 7,95 | 1.900 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2006-04-18 | 7,95 | 1.500 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2006-04-19 | 7,95 | 8.000 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2006-04-20 | 7,95 | 12.500 | 7,95 | 7,80 | 7,80 | 00:00:00 | | 2006-04-21 | 7,90 | 12.700 | 8,00 | 7,70 | 8,00 | 00:00:00 | | 2006-04-24 | 8,39 | 22.100 | 8,64 | 8,00 | 8,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
