|
 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 | | 2000-08-22 | 4,80 | 57 | 4,80 | 4,77 | 4,80 | 00:00:00 | | 2000-08-23 | 4,78 | 100 | 4,80 | 4,78 | 4,80 | 00:00:00 | | 2000-08-24 | 4,85 | 90 | 4,85 | 4,80 | 4,80 | 00:00:00 | | 2000-08-25 | 4,96 | 160 | 5,00 | 4,83 | 4,85 | 00:00:00 | | 2000-08-28 | 4,87 | 135 | 5,02 | 4,87 | 4,90 | 00:00:00 | | 2000-08-29 | 4,90 | 34 | 4,91 | 4,87 | 4,87 | 00:00:00 | | 2000-08-30 | 4,94 | 61 | 4,94 | 4,90 | 4,90 | 00:00:00 | | 2000-08-31 | 5,00 | 315 | 5,07 | 4,90 | 4,94 | 00:00:00 | | 2000-09-01 | 5,07 | 172 | 5,08 | 4,96 | 5,05 | 00:00:00 | | 2000-09-04 | 5,16 | 216 | 5,17 | 5,05 | 5,07 | 00:00:00 | | 2000-09-05 | 5,15 | 88 | 5,16 | 5,05 | 5,16 | 00:00:00 | | 2000-09-06 | 5,09 | 155 | 5,15 | 5,05 | 5,15 | 00:00:00 | | 2000-09-07 | 5,08 | 411 | 5,14 | 5,04 | 5,12 | 00:00:00 | | 2000-09-08 | 5,10 | 217 | 5,10 | 5,06 | 5,10 | 00:00:00 | | 2000-09-11 | 5,10 | 116 | 5,14 | 5,09 | 5,10 | 00:00:00 | | 2000-09-12 | 5,11 | 279 | 5,11 | 5,04 | 5,10 | 00:00:00 | | 2000-09-13 | 5,10 | 440 | 5,12 | 5,06 | 5,12 | 00:00:00 | | 2000-09-14 | 5,10 | 261 | 5,13 | 5,08 | 5,08 | 00:00:00 | | 2000-09-15 | 5,13 | 47 | 5,13 | 5,10 | 5,10 | 00:00:00 | | 2000-09-18 | 5,15 | 225 | 5,17 | 5,12 | 5,13 | 00:00:00 | | 2000-09-19 | 5,10 | 263 | 5,14 | 5,10 | 5,14 | 00:00:00 | | 2000-09-20 | 5,25 | 773 | 5,38 | 5,11 | 5,15 | 00:00:00 | | 2000-09-21 | 5,15 | 80 | 5,25 | 5,15 | 5,25 | 00:00:00 | | 2000-09-22 | 5,10 | 50 | 5,15 | 5,00 | 5,10 | 00:00:00 | | 2000-09-25 | 5,05 | 55 | 5,20 | 5,05 | 5,15 | 00:00:00 | | 2000-09-26 | 5,10 | 12 | 5,10 | 5,10 | 5,10 | 00:00:00 | | 2000-09-28 | 5,10 | 172 | 5,13 | 5,08 | 5,10 | 00:00:00 | | 2000-09-29 | 5,10 | 126 | 5,15 | 5,08 | 5,10 | 00:00:00 | | 2000-10-02 | 5,15 | 44 | 5,15 | 5,05 | 5,13 | 00:00:00 | | 2000-10-03 | 5,15 | 13 | 5,15 | 5,10 | 5,15 | 00:00:00 | | 2000-10-04 | 5,15 | 62 | 5,15 | 5,10 | 5,14 | 00:00:00 | | 2000-10-06 | 5,10 | 38 | 5,14 | 5,06 | 5,10 | 00:00:00 | | 2000-10-09 | 5,09 | 105 | 5,10 | 5,05 | 5,10 | 00:00:00 | | 2000-10-10 | 5,08 | 25 | 5,08 | 5,00 | 5,06 | 00:00:00 | | 2000-10-11 | 4,88 | 44 | 4,90 | 4,71 | 4,82 | 00:00:00 | | 2000-10-12 | 4,94 | 78 | 4,94 | 4,61 | 4,86 | 00:00:00 | | 2000-10-13 | 4,66 | 727 | 4,72 | 4,56 | 4,56 | 00:00:00 | | 2000-10-16 | 4,66 | 1.644 | 4,70 | 4,62 | 4,65 | 00:00:00 | | 2000-10-17 | 4,65 | 1.546 | 4,69 | 4,61 | 4,66 | 00:00:00 | | 2000-10-18 | 4,51 | 59 | 4,62 | 4,50 | 4,62 | 00:00:00 | | 2000-10-19 | 4,58 | 59 | 4,58 | 4,51 | 4,51 | 00:00:00 | | 2000-10-20 | 4,65 | 600 | 4,65 | 4,52 | 4,53 | 00:00:00 | | 2000-10-23 | 4,53 | 5 | 4,53 | 4,53 | 4,53 | 00:00:00 | | 2000-10-24 | 4,51 | 49 | 4,61 | 4,49 | 4,52 | 00:00:00 | | 2000-10-25 | 4,51 | 53 | 4,56 | 4,51 | 4,56 | 00:00:00 | | 2000-10-26 | 4,51 | 57 | 4,58 | 4,51 | 4,51 | 00:00:00 | | 2000-10-27 | 4,50 | 193 | 4,60 | 4,50 | 4,60 | 00:00:00 | | 2000-10-30 | 4,45 | 27 | 4,49 | 4,45 | 4,49 | 00:00:00 | | 2000-10-31 | 4,60 | 5 | 4,60 | 4,50 | 4,50 | 00:00:00 | | 2000-11-02 | 4,46 | 3.567 | 4,60 | 4,45 | 4,55 | 00:00:00 | | 2000-11-03 | 4,51 | 48 | 4,56 | 4,48 | 4,56 | 00:00:00 | | 2000-11-06 | 4,45 | 440 | 4,50 | 4,45 | 4,45 | 00:00:00 | | 2000-11-07 | 4,52 | 147 | 4,57 | 4,42 | 4,46 | 00:00:00 | | 2000-11-08 | 4,50 | 4 | 4,50 | 4,42 | 4,42 | 00:00:00 | | 2000-11-09 | 4,50 | 16 | 4,55 | 4,42 | 4,55 | 00:00:00 | | 2000-11-10 | 4,45 | 164 | 4,45 | 4,40 | 4,43 | 00:00:00 | | 2000-11-13 | 4,35 | 87 | 4,41 | 4,30 | 4,40 | 00:00:00 | | 2000-11-14 | 4,40 | 17 | 4,42 | 4,37 | 4,37 | 00:00:00 | | 2000-11-15 | 4,38 | 111 | 4,43 | 4,30 | 4,31 | 00:00:00 | | 2000-11-16 | 4,36 | 21 | 4,41 | 4,36 | 4,36 | 00:00:00 | | 2000-11-17 | 4,39 | 28 | 4,39 | 4,35 | 4,36 | 00:00:00 | | 2000-11-20 | 4,31 | 11 | 4,38 | 4,31 | 4,38 | 00:00:00 | | 2000-11-21 | 4,28 | 83 | 4,39 | 4,28 | 4,39 | 00:00:00 | | 2000-11-22 | 4,28 | 21 | 4,31 | 4,28 | 4,31 | 00:00:00 | | 2000-11-23 | 4,34 | 13 | 4,34 | 4,26 | 4,31 | 00:00:00 | | 2000-11-24 | 4,26 | 22 | 4,31 | 4,26 | 4,27 | 00:00:00 | | 2000-11-27 | 4,30 | 37 | 4,34 | 4,27 | 4,34 | 00:00:00 | | 2000-11-28 | 4,30 | 54 | 4,30 | 4,26 | 4,27 | 00:00:00 | | 2000-11-29 | 4,26 | 134 | 4,30 | 4,26 | 4,28 | 00:00:00 | | 2000-11-30 | 4,20 | 54 | 4,27 | 4,20 | 4,27 | 00:00:00 | | 2000-12-04 | 4,24 | 2.551 | 4,30 | 4,20 | 4,22 | 00:00:00 | | 2000-12-05 | 4,34 | 1.195 | 4,34 | 4,24 | 4,28 | 00:00:00 | | 2000-12-06 | 4,49 | 49 | 4,49 | 4,22 | 4,34 | 00:00:00 | | 2000-12-07 | 4,55 | 9 | 4,56 | 4,38 | 4,55 | 00:00:00 | | 2000-12-11 | 4,55 | 4 | 4,58 | 4,39 | 4,58 | 00:00:00 | | 2000-12-12 | 4,55 | 11 | 4,55 | 4,37 | 4,37 | 00:00:00 | | 2000-12-13 | 4,54 | 16 | 4,54 | 4,49 | 4,49 | 00:00:00 | | 2000-12-14 | 4,54 | 540 | 4,54 | 4,40 | 4,48 | 00:00:00 | | 2000-12-15 | 4,52 | 19 | 4,52 | 4,41 | 4,43 | 00:00:00 | | 2000-12-18 | 4,42 | 62 | 4,47 | 4,11 | 4,41 | 00:00:00 | | 2000-12-19 | 4,30 | 0 | 4,45 | 4,30 | 4,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
