|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-04-24 | 8,39 | 22.100 | 8,64 | 8,00 | 8,00 | 00:00:00 | | 2006-04-25 | 8,41 | 11.200 | 8,83 | 7,92 | 7,92 | 00:00:00 | | 2006-04-26 | 8,49 | 15.900 | 8,50 | 8,40 | 8,45 | 00:00:00 | | 2006-04-27 | 8,40 | 7.100 | 8,40 | 7,95 | 8,10 | 00:00:00 | | 2006-04-28 | 8,20 | 30.600 | 8,32 | 8,00 | 8,20 | 00:00:00 | | 2006-05-02 | 8,19 | 300 | 8,20 | 8,12 | 8,12 | 00:00:00 | | 2006-05-03 | 8,28 | 14.600 | 8,28 | 8,19 | 8,19 | 00:00:00 | | 2006-05-04 | 8,30 | 4.900 | 8,30 | 7,88 | 8,23 | 00:00:00 | | 2006-05-05 | 8,19 | 9.800 | 8,30 | 8,19 | 8,28 | 00:00:00 | | 2006-05-08 | 8,30 | 29.500 | 8,51 | 8,20 | 8,20 | 00:00:00 | | 2006-05-09 | 8,50 | 20.500 | 8,50 | 8,29 | 8,45 | 00:00:00 | | 2006-05-10 | 8,44 | 1.700 | 8,51 | 8,44 | 8,51 | 00:00:00 | | 2006-05-11 | 8,43 | 1.800 | 8,51 | 8,43 | 8,50 | 00:00:00 | | 2006-05-12 | 8,50 | 12.200 | 8,52 | 8,50 | 8,50 | 00:00:00 | | 2006-05-15 | 8,32 | 10.100 | 8,45 | 8,32 | 8,45 | 00:00:00 | | 2006-05-16 | 8,50 | 14.100 | 8,50 | 8,27 | 8,27 | 00:00:00 | | 2006-05-17 | 8,37 | 19.200 | 8,45 | 8,27 | 8,29 | 00:00:00 | | 2006-05-18 | 8,29 | 32.400 | 8,50 | 8,25 | 8,50 | 00:00:00 | | 2006-05-19 | 8,20 | 21.400 | 8,44 | 8,20 | 8,20 | 00:00:00 | | 2006-05-22 | 8,10 | 24.000 | 8,20 | 7,80 | 8,20 | 00:00:00 | | 2006-05-23 | 8,08 | 16.300 | 8,10 | 8,00 | 8,00 | 00:00:00 | | 2006-05-24 | 8,19 | 17.600 | 8,30 | 7,98 | 8,30 | 00:00:00 | | 2006-05-25 | 8,00 | 49.300 | 8,15 | 7,85 | 7,85 | 00:00:00 | | 2006-05-26 | 8,15 | 26.100 | 8,15 | 7,95 | 7,95 | 00:00:00 | | 2006-05-29 | 8,05 | 8.300 | 8,05 | 8,00 | 8,00 | 00:00:00 | | 2006-05-30 | 8,00 | 8.600 | 8,00 | 7,90 | 7,90 | 00:00:00 | | 2006-05-31 | 8,09 | 10.500 | 8,09 | 7,88 | 7,88 | 00:00:00 | | 2006-06-01 | 8,15 | 21.100 | 8,15 | 7,85 | 8,00 | 00:00:00 | | 2006-06-02 | 8,03 | 2.700 | 8,03 | 8,00 | 8,00 | 00:00:00 | | 2006-06-05 | 8,03 | 5.000 | 8,03 | 7,84 | 7,84 | 00:00:00 | | 2006-06-06 | 8,00 | 2.500 | 8,00 | 7,88 | 7,88 | 00:00:00 | | 2006-06-07 | 7,99 | 14.600 | 8,00 | 7,85 | 7,88 | 00:00:00 | | 2006-06-08 | 8,00 | 5.900 | 8,00 | 7,84 | 8,00 | 00:00:00 | | 2006-06-09 | 8,03 | 5.700 | 8,03 | 7,84 | 7,95 | 00:00:00 | | 2006-06-12 | 8,03 | 7.400 | 8,03 | 7,84 | 7,95 | 00:00:00 | | 2006-06-13 | 8,02 | 6.000 | 8,02 | 7,76 | 7,76 | 00:00:00 | | 2006-06-14 | 7,94 | 6.600 | 7,94 | 7,75 | 7,75 | 00:00:00 | | 2006-06-15 | 7,94 | 0 | 7,95 | 7,85 | 7,95 | 00:00:00 | | 2006-06-16 | 7,90 | 0 | 7,94 | 7,75 | 7,75 | 00:00:00 | | 2006-06-19 | 7,92 | 10.400 | 8,00 | 7,75 | 7,75 | 00:00:00 | | 2006-06-20 | 7,92 | 9.400 | 7,97 | 7,92 | 7,97 | 00:00:00 | | 2006-06-21 | 7,91 | 5.400 | 7,95 | 7,91 | 7,95 | 00:00:00 | | 2006-06-22 | 7,91 | 1.600 | 8,10 | 7,91 | 8,10 | 00:00:00 | | 2006-06-23 | 8,10 | 100 | 8,10 | 8,10 | 8,10 | 00:00:00 | | 2006-06-26 | 8,00 | 1.500 | 8,05 | 8,00 | 8,05 | 00:00:00 | | 2006-06-27 | 7,98 | 28.700 | 8,00 | 7,95 | 8,00 | 00:00:00 | | 2006-06-28 | 8,04 | 0 | 8,04 | 8,04 | 8,04 | 00:00:00 | | 2006-06-29 | 8,04 | 7.500 | 8,05 | 7,95 | 8,05 | 00:00:00 | | 2006-06-30 | 8,04 | 100 | 8,04 | 8,04 | 8,04 | 00:00:00 | | 2006-07-03 | 8,04 | 300 | 8,04 | 7,91 | 8,04 | 00:00:00 | | 2006-07-04 | 8,04 | 5.100 | 8,04 | 7,95 | 8,04 | 00:00:00 | | 2006-07-05 | 7,99 | 1.900 | 7,99 | 7,96 | 7,96 | 00:00:00 | | 2006-07-06 | 8,00 | 900 | 8,00 | 7,99 | 7,99 | 00:00:00 | | 2006-07-07 | 8,00 | 500 | 8,00 | 7,85 | 7,85 | 00:00:00 | | 2006-07-10 | 8,03 | 0 | 8,03 | 8,03 | 8,03 | 00:00:00 | | 2006-07-11 | 8,03 | 3.600 | 8,04 | 8,03 | 8,03 | 00:00:00 | | 2006-07-12 | 8,02 | 3.600 | 8,04 | 8,02 | 8,04 | 00:00:00 | | 2006-07-13 | 7,99 | 33.500 | 8,04 | 7,99 | 8,04 | 00:00:00 | | 2006-07-14 | 7,96 | 3.500 | 8,04 | 7,80 | 7,80 | 00:00:00 | | 2006-07-17 | 7,80 | 19.500 | 8,04 | 7,80 | 8,04 | 00:00:00 | | 2006-07-18 | 8,05 | 23.500 | 8,20 | 7,99 | 8,00 | 00:00:00 | | 2006-07-19 | 8,05 | 20.400 | 8,25 | 8,05 | 8,25 | 00:00:00 | | 2006-07-20 | 8,25 | 203.800 | 8,25 | 8,18 | 8,24 | 00:00:00 | | 2006-07-21 | 8,25 | 25.000 | 8,42 | 8,02 | 8,02 | 00:00:00 | | 2006-07-24 | 8,92 | 207.500 | 8,92 | 8,11 | 8,11 | 00:00:00 | | 2006-07-25 | 8,80 | 8.700 | 8,80 | 8,40 | 8,40 | 00:00:00 | | 2006-07-26 | 8,80 | 7.800 | 8,90 | 8,02 | 8,02 | 00:00:00 | | 2006-07-27 | 8,80 | 10.800 | 8,80 | 8,43 | 8,44 | 00:00:00 | | 2006-07-28 | 8,80 | 2.700 | 8,81 | 8,64 | 8,81 | 00:00:00 | | 2006-07-31 | 8,77 | 5.900 | 8,77 | 8,56 | 8,56 | 00:00:00 | | 2006-08-01 | 8,80 | 5.600 | 8,80 | 8,70 | 8,77 | 00:00:00 | | 2006-08-02 | 8,80 | 10.400 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2006-08-03 | 8,77 | 100 | 8,77 | 8,75 | 8,75 | 00:00:00 | | 2006-08-04 | 8,77 | 400 | 8,91 | 8,77 | 8,91 | 00:00:00 | | 2006-08-07 | 8,80 | 300 | 8,98 | 8,77 | 8,77 | 00:00:00 | | 2006-08-08 | 8,90 | 6.900 | 9,00 | 8,80 | 8,80 | 00:00:00 | | 2006-08-09 | 9,00 | 3.200 | 9,05 | 8,90 | 8,90 | 00:00:00 | | 2006-08-10 | 8,97 | 4.000 | 9,31 | 8,95 | 9,28 | 00:00:00 | | 2006-08-11 | 8,96 | 10.400 | 9,22 | 8,96 | 9,22 | 00:00:00 | | 2006-08-14 | 8,88 | 10.000 | 8,98 | 8,88 | 8,98 | 00:00:00 | | 2006-08-15 | 8,96 | 13.800 | 8,98 | 8,92 | 8,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
