|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-19 | 4,30 | 0 | 4,45 | 4,30 | 4,45 | 00:00:00 | | 2000-12-20 | 4,30 | 9 | 4,44 | 4,25 | 4,30 | 00:00:00 | | 2000-12-21 | 4,27 | 36 | 4,27 | 4,15 | 4,22 | 00:00:00 | | 2000-12-22 | 4,22 | 13.393 | 4,34 | 4,16 | 4,16 | 00:00:00 | | 2000-12-28 | 4,35 | 175 | 4,35 | 4,15 | 4,32 | 00:00:00 | | 2000-12-29 | 4,20 | 578 | 4,25 | 4,15 | 4,20 | 00:00:00 | | 2001-01-02 | 4,20 | 15 | 4,30 | 4,19 | 4,19 | 00:00:00 | | 2001-01-03 | 4,28 | 6 | 4,28 | 4,25 | 4,28 | 00:00:00 | | 2001-01-04 | 4,28 | 111 | 4,34 | 4,27 | 4,28 | 00:00:00 | | 2001-01-05 | 4,25 | 8 | 4,30 | 4,16 | 4,30 | 00:00:00 | | 2001-01-08 | 4,25 | 3 | 4,25 | 4,15 | 4,15 | 00:00:00 | | 2001-01-09 | 4,10 | 60 | 4,25 | 4,10 | 4,25 | 00:00:00 | | 2001-01-10 | 4,09 | 36 | 4,17 | 4,00 | 4,17 | 00:00:00 | | 2001-01-11 | 4,00 | 24 | 4,12 | 3,97 | 4,05 | 00:00:00 | | 2001-01-12 | 3,97 | 615 | 4,15 | 3,97 | 4,09 | 00:00:00 | | 2001-01-16 | 3,99 | 11 | 4,00 | 3,98 | 3,98 | 00:00:00 | | 2001-01-17 | 4,11 | 3.483 | 4,23 | 3,92 | 4,00 | 00:00:00 | | 2001-01-18 | 4,15 | 2.154 | 4,25 | 4,07 | 4,20 | 00:00:00 | | 2001-01-19 | 4,22 | 1.212 | 4,22 | 4,03 | 4,20 | 00:00:00 | | 2001-01-22 | 4,11 | 107 | 4,22 | 4,11 | 4,17 | 00:00:00 | | 2001-01-23 | 4,10 | 111 | 4,16 | 4,06 | 4,11 | 00:00:00 | | 2001-01-24 | 4,04 | 605 | 4,10 | 4,03 | 4,09 | 00:00:00 | | 2001-01-25 | 4,02 | 905 | 4,08 | 3,95 | 4,07 | 00:00:00 | | 2001-01-26 | 4,04 | 111 | 4,04 | 3,94 | 3,95 | 00:00:00 | | 2001-01-29 | 4,00 | 28 | 4,00 | 3,99 | 3,99 | 00:00:00 | | 2001-01-30 | 4,00 | 112 | 4,02 | 4,00 | 4,00 | 00:00:00 | | 2001-01-31 | 4,03 | 34 | 4,03 | 4,00 | 4,02 | 00:00:00 | | 2001-02-01 | 4,18 | 201 | 4,18 | 4,03 | 4,04 | 00:00:00 | | 2001-02-02 | 4,12 | 421 | 4,24 | 4,12 | 4,15 | 00:00:00 | | 2001-02-05 | 4,19 | 584 | 4,27 | 4,09 | 4,15 | 00:00:00 | | 2001-02-06 | 4,20 | 54 | 4,24 | 4,17 | 4,20 | 00:00:00 | | 2001-02-07 | 4,11 | 528 | 4,18 | 4,11 | 4,16 | 00:00:00 | | 2001-02-08 | 4,11 | 30 | 4,17 | 4,11 | 4,15 | 00:00:00 | | 2001-02-09 | 4,05 | 72 | 4,11 | 4,03 | 4,11 | 00:00:00 | | 2001-02-12 | 4,04 | 11 | 4,12 | 3,98 | 4,11 | 00:00:00 | | 2001-02-13 | 4,00 | 804 | 4,02 | 3,95 | 4,00 | 00:00:00 | | 2001-02-14 | 3,98 | 39 | 4,00 | 3,98 | 4,00 | 00:00:00 | | 2001-02-15 | 4,02 | 24 | 4,02 | 3,97 | 3,97 | 00:00:00 | | 2001-02-16 | 4,00 | 39 | 4,03 | 4,00 | 4,01 | 00:00:00 | | 2001-02-19 | 4,08 | 134 | 4,10 | 4,02 | 4,04 | 00:00:00 | | 2001-02-20 | 4,02 | 57 | 4,10 | 4,02 | 4,04 | 00:00:00 | | 2001-02-21 | 4,03 | 117 | 4,05 | 4,00 | 4,05 | 00:00:00 | | 2001-02-22 | 4,00 | 150 | 4,04 | 3,98 | 4,04 | 00:00:00 | | 2001-02-23 | 4,05 | 80 | 4,05 | 3,98 | 4,00 | 00:00:00 | | 2001-02-26 | 4,00 | 14 | 4,02 | 3,96 | 4,00 | 00:00:00 | | 2001-02-28 | 4,02 | 12 | 4,02 | 3,96 | 3,96 | 00:00:00 | | 2001-03-01 | 3,93 | 10 | 3,95 | 3,93 | 3,95 | 00:00:00 | | 2001-03-02 | 3,95 | 15 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2001-03-05 | 3,95 | 6 | 4,00 | 3,95 | 4,00 | 00:00:00 | | 2001-03-06 | 3,99 | 23 | 4,00 | 3,94 | 3,94 | 00:00:00 | | 2001-03-07 | 3,93 | 8 | 3,93 | 3,92 | 3,93 | 00:00:00 | | 2001-03-08 | 3,82 | 117 | 3,93 | 3,82 | 3,93 | 00:00:00 | | 2001-03-09 | 3,80 | 29 | 3,90 | 3,80 | 3,90 | 00:00:00 | | 2001-03-12 | 3,86 | 17 | 3,91 | 3,81 | 3,91 | 00:00:00 | | 2001-03-13 | 3,85 | 17 | 3,85 | 3,80 | 3,81 | 00:00:00 | | 2001-03-14 | 3,85 | 190 | 3,85 | 3,70 | 3,80 | 00:00:00 | | 2001-03-15 | 3,92 | 69 | 3,92 | 3,78 | 3,85 | 00:00:00 | | 2001-03-16 | 3,90 | 74 | 3,93 | 3,80 | 3,90 | 00:00:00 | | 2001-03-19 | 3,97 | 642 | 4,00 | 3,87 | 3,94 | 00:00:00 | | 2001-03-20 | 4,00 | 50 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2001-03-21 | 3,80 | 77 | 3,94 | 3,80 | 3,91 | 00:00:00 | | 2001-03-22 | 3,68 | 59 | 3,76 | 3,54 | 3,76 | 00:00:00 | | 2001-03-23 | 3,70 | 100 | 3,85 | 3,65 | 3,85 | 00:00:00 | | 2001-03-27 | 3,63 | 12 | 3,71 | 3,63 | 3,71 | 00:00:00 | | 2001-03-28 | 3,70 | 3 | 3,70 | 3,69 | 3,70 | 00:00:00 | | 2001-03-29 | 3,61 | 81 | 3,68 | 3,61 | 3,68 | 00:00:00 | | 2001-03-30 | 3,60 | 77 | 3,64 | 3,60 | 3,64 | 00:00:00 | | 2001-04-02 | 3,40 | 193 | 3,60 | 3,30 | 3,60 | 00:00:00 | | 2001-04-03 | 3,22 | 84 | 3,30 | 3,20 | 3,25 | 00:00:00 | | 2001-04-04 | 3,22 | 101 | 3,35 | 3,15 | 3,20 | 00:00:00 | | 2001-04-05 | 3,32 | 284 | 3,44 | 3,21 | 3,33 | 00:00:00 | | 2001-04-06 | 3,40 | 13 | 3,45 | 3,37 | 3,45 | 00:00:00 | | 2001-04-09 | 3,40 | 85 | 3,43 | 3,31 | 3,38 | 00:00:00 | | 2001-04-10 | 3,48 | 15 | 3,57 | 3,40 | 3,42 | 00:00:00 | | 2001-04-11 | 3,37 | 61 | 3,59 | 3,37 | 3,58 | 00:00:00 | | 2001-04-12 | 3,38 | 44 | 3,45 | 3,31 | 3,45 | 00:00:00 | | 2001-04-17 | 3,43 | 23 | 3,44 | 3,39 | 3,39 | 00:00:00 | | 2001-04-18 | 3,50 | 305 | 3,56 | 3,40 | 3,44 | 00:00:00 | | 2001-04-19 | 3,45 | 33 | 3,48 | 3,42 | 3,48 | 00:00:00 | | 2001-04-20 | 3,40 | 19 | 3,50 | 3,36 | 3,41 | 00:00:00 | | 2001-04-23 | 3,36 | 12 | 3,45 | 3,36 | 3,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
