|
 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 | | 2000-04-28 | 5,22 | 160 | 5,70 | 5,11 | 5,70 | 00:00:00 | | 2000-05-02 | 5,60 | 87 | 5,60 | 5,40 | 5,40 | 00:00:00 | | 2000-05-03 | 5,65 | 500 | 5,74 | 5,51 | 5,60 | 00:00:00 | | 2000-05-04 | 5,65 | 18 | 5,67 | 5,55 | 5,67 | 00:00:00 | | 2000-05-05 | 5,50 | 154 | 5,67 | 5,50 | 5,60 | 00:00:00 | | 2000-05-08 | 5,57 | 11 | 5,59 | 5,35 | 5,59 | 00:00:00 | | 2000-05-09 | 5,53 | 12 | 5,55 | 5,41 | 5,55 | 00:00:00 | | 2000-05-10 | 5,54 | 379 | 5,54 | 5,30 | 5,54 | 00:00:00 | | 2000-05-11 | 5,50 | 248 | 5,52 | 5,40 | 5,49 | 00:00:00 | | 2000-05-12 | 5,45 | 7 | 5,50 | 5,45 | 5,50 | 00:00:00 | | 2000-05-15 | 5,30 | 25 | 5,48 | 5,23 | 5,48 | 00:00:00 | | 2000-05-16 | 5,39 | 10 | 5,39 | 5,30 | 5,30 | 00:00:00 | | 2000-05-17 | 5,40 | 589 | 5,40 | 5,00 | 5,32 | 00:00:00 | | 2000-05-18 | 5,19 | 1.304 | 5,25 | 5,11 | 5,24 | 00:00:00 | | 2000-05-19 | 4,95 | 114 | 5,05 | 4,95 | 5,05 | 00:00:00 | | 2000-05-22 | 5,00 | 44 | 5,15 | 5,00 | 5,15 | 00:00:00 | | 2000-05-23 | 4,99 | 17 | 5,00 | 4,95 | 5,00 | 00:00:00 | | 2000-05-24 | 4,89 | 56 | 4,95 | 4,89 | 4,95 | 00:00:00 | | 2000-05-25 | 5,00 | 91 | 5,00 | 4,89 | 4,95 | 00:00:00 | | 2000-05-26 | 4,83 | 40 | 4,99 | 4,83 | 4,98 | 00:00:00 | | 2000-05-29 | 4,93 | 10 | 4,93 | 4,79 | 4,89 | 00:00:00 | | 2000-05-30 | 4,90 | 56 | 4,95 | 4,85 | 4,90 | 00:00:00 | | 2000-05-31 | 4,93 | 116 | 4,93 | 4,80 | 4,90 | 00:00:00 | | 2000-06-01 | 5,05 | 282 | 5,10 | 4,82 | 4,82 | 00:00:00 | | 2000-06-02 | 5,00 | 130 | 5,09 | 4,94 | 4,94 | 00:00:00 | | 2000-06-05 | 4,90 | 31 | 5,03 | 4,90 | 5,03 | 00:00:00 | | 2000-06-06 | 4,88 | 16 | 4,95 | 4,81 | 4,90 | 00:00:00 | | 2000-06-07 | 4,80 | 72 | 4,88 | 4,79 | 4,81 | 00:00:00 | | 2000-06-08 | 4,83 | 33 | 4,85 | 4,77 | 4,85 | 00:00:00 | | 2000-06-09 | 4,78 | 31 | 4,85 | 4,77 | 4,77 | 00:00:00 | | 2000-06-12 | 4,86 | 16 | 4,88 | 4,81 | 4,85 | 00:00:00 | | 2000-06-13 | 4,85 | 10 | 4,87 | 4,79 | 4,87 | 00:00:00 | | 2000-06-14 | 4,98 | 33 | 5,00 | 4,86 | 4,86 | 00:00:00 | | 2000-06-15 | 5,02 | 22 | 5,05 | 5,00 | 5,00 | 00:00:00 | | 2000-06-16 | 5,00 | 60 | 5,00 | 4,92 | 5,00 | 00:00:00 | | 2000-06-19 | 4,95 | 66 | 5,00 | 4,91 | 5,00 | 00:00:00 | | 2000-06-20 | 4,95 | 28 | 5,00 | 4,83 | 5,00 | 00:00:00 | | 2000-06-21 | 4,94 | 57 | 4,94 | 4,83 | 4,94 | 00:00:00 | | 2000-06-22 | 4,94 | 57 | 4,94 | 4,83 | 4,94 | 00:00:00 | | 2000-06-23 | 4,84 | 7 | 4,95 | 4,84 | 4,95 | 00:00:00 | | 2000-06-26 | 4,61 | 190 | 4,85 | 4,61 | 4,84 | 00:00:00 | | 2000-06-27 | 4,70 | 106 | 4,70 | 4,65 | 4,70 | 00:00:00 | | 2000-06-28 | 4,75 | 12 | 4,75 | 4,70 | 4,75 | 00:00:00 | | 2000-06-29 | 4,85 | 107 | 4,87 | 4,75 | 4,75 | 00:00:00 | | 2000-06-30 | 4,83 | 5 | 4,83 | 4,77 | 4,77 | 00:00:00 | | 2000-07-03 | 4,80 | 61 | 4,85 | 4,76 | 4,80 | 00:00:00 | | 2000-07-04 | 4,80 | 10 | 4,80 | 4,76 | 4,80 | 00:00:00 | | 2000-07-05 | 4,70 | 45 | 4,80 | 4,70 | 4,76 | 00:00:00 | | 2000-07-06 | 4,70 | 70 | 4,76 | 4,70 | 4,70 | 00:00:00 | | 2000-07-07 | 4,70 | 42 | 4,74 | 4,67 | 4,70 | 00:00:00 | | 2000-07-10 | 4,61 | 106 | 4,70 | 4,61 | 4,70 | 00:00:00 | | 2000-07-11 | 4,56 | 60 | 4,61 | 4,56 | 4,61 | 00:00:00 | | 2000-07-12 | 4,49 | 540 | 4,56 | 4,48 | 4,56 | 00:00:00 | | 2000-07-13 | 4,45 | 252 | 4,50 | 4,43 | 4,46 | 00:00:00 | | 2000-07-14 | 4,56 | 227 | 4,56 | 4,46 | 4,48 | 00:00:00 | | 2000-07-17 | 4,60 | 20.348 | 4,70 | 4,22 | 4,59 | 00:00:00 | | 2000-07-18 | 4,59 | 70 | 4,64 | 4,59 | 4,60 | 00:00:00 | | 2000-07-19 | 4,58 | 31 | 4,59 | 4,45 | 4,59 | 00:00:00 | | 2000-07-20 | 4,55 | 829 | 4,58 | 4,45 | 4,45 | 00:00:00 | | 2000-07-21 | 4,57 | 314 | 4,59 | 4,51 | 4,55 | 00:00:00 | | 2000-07-24 | 4,59 | 4.151 | 4,61 | 4,50 | 4,57 | 00:00:00 | | 2000-07-25 | 4,58 | 87 | 4,60 | 4,56 | 4,60 | 00:00:00 | | 2000-07-26 | 4,57 | 781 | 4,60 | 4,56 | 4,58 | 00:00:00 | | 2000-07-27 | 4,64 | 106 | 4,65 | 4,58 | 4,60 | 00:00:00 | | 2000-07-28 | 4,63 | 121 | 4,66 | 4,63 | 4,64 | 00:00:00 | | 2000-07-31 | 4,64 | 74 | 4,68 | 4,63 | 4,64 | 00:00:00 | | 2000-08-01 | 4,65 | 527 | 4,69 | 4,63 | 4,69 | 00:00:00 | | 2000-08-02 | 4,84 | 463 | 4,90 | 4,66 | 4,66 | 00:00:00 | | 2000-08-03 | 4,80 | 140 | 4,89 | 4,80 | 4,84 | 00:00:00 | | 2000-08-04 | 4,75 | 67 | 4,87 | 4,73 | 4,80 | 00:00:00 | | 2000-08-07 | 4,76 | 26 | 4,76 | 4,72 | 4,76 | 00:00:00 | | 2000-08-08 | 4,75 | 103 | 4,80 | 4,71 | 4,76 | 00:00:00 | | 2000-08-09 | 4,75 | 25 | 4,80 | 4,75 | 4,80 | 00:00:00 | | 2000-08-10 | 4,80 | 42 | 4,80 | 4,75 | 4,79 | 00:00:00 | | 2000-08-11 | 4,76 | 456 | 4,80 | 4,70 | 4,80 | 00:00:00 | | 2000-08-14 | 4,78 | 14 | 4,80 | 4,72 | 4,72 | 00:00:00 | | 2000-08-16 | 4,80 | 27 | 4,83 | 4,75 | 4,75 | 00:00:00 | | 2000-08-17 | 4,80 | 34 | 4,80 | 4,75 | 4,80 | 00:00:00 | | 2000-08-18 | 4,80 | 544 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2000-08-21 | 4,80 | 36 | 4,83 | 4,76 | 4,83 | 00:00:00 | | 2000-08-22 | 4,80 | 57 | 4,80 | 4,77 | 4,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
