|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-12-03 | 3,40 | 2.500 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2012-12-04 | 3,35 | 400 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2012-12-05 | 3,35 | 0 | 3,35 | 3,35 | 3,35 | 00:00:00 | | 2012-12-06 | 3,40 | 4.400 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2012-12-07 | 3,40 | 0 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2012-12-10 | 3,40 | 5.000 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2012-12-11 | 3,40 | 0 | 3,40 | 3,40 | 3,40 | 00:00:00 | | 2012-12-12 | 3,65 | 5.200 | 3,65 | 3,50 | 3,50 | 00:00:00 | | 2012-12-13 | 3,65 | 0 | 3,65 | 3,65 | 3,65 | 00:00:00 | | 2012-12-14 | 3,65 | 0 | 3,65 | 3,65 | 3,65 | 00:00:00 | | 2012-12-17 | 3,70 | 2.000 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2012-12-18 | 3,80 | 1.500 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2012-12-19 | 4,00 | 14.200 | 4,05 | 3,95 | 4,00 | 00:00:00 | | 2012-12-20 | 4,00 | 30.700 | 4,00 | 3,85 | 3,90 | 00:00:00 | | 2012-12-21 | 4,00 | 27.200 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2012-12-24 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2012-12-25 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2012-12-26 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2012-12-27 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2012-12-28 | 4,00 | 26.100 | 4,05 | 4,00 | 4,00 | 00:00:00 | | 2012-12-31 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2013-01-01 | 4,00 | 0 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2013-01-02 | 4,00 | 1.800 | 4,10 | 4,00 | 4,10 | 00:00:00 | | 2013-01-03 | 4,00 | 1.700 | 4,00 | 4,00 | 4,00 | 00:00:00 | | 2013-01-04 | 4,10 | 700 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2013-01-07 | 4,02 | 1.100 | 4,10 | 4,00 | 4,10 | 00:00:00 | | 2013-01-08 | 4,04 | 100 | 4,04 | 4,04 | 4,04 | 00:00:00 | | 2013-01-09 | 4,04 | 0 | 4,04 | 4,04 | 4,04 | 00:00:00 | | 2013-01-10 | 4,04 | 0 | 4,04 | 4,04 | 4,04 | 00:00:00 | | 2013-01-11 | 4,20 | 1.700 | 4,20 | 4,16 | 4,16 | 00:00:00 | | 2013-01-14 | 4,55 | 4.600 | 5,00 | 4,20 | 4,20 | 00:00:00 | | 2013-01-15 | 4,40 | 2.300 | 4,55 | 4,40 | 4,55 | 00:00:00 | | 2013-01-16 | 4,45 | 4.800 | 4,45 | 4,35 | 4,35 | 00:00:00 | | 2013-01-17 | 4,45 | 0 | 4,45 | 4,45 | 4,45 | 00:00:00 | | 2013-01-18 | 4,53 | 100 | 4,53 | 4,53 | 4,53 | 00:00:00 | | 2013-01-21 | 4,74 | 1.200 | 4,74 | 4,70 | 4,72 | 00:00:00 | | 2013-01-22 | 4,66 | 900 | 4,69 | 4,65 | 4,69 | 00:00:00 | | 2013-01-23 | 5,00 | 1.500 | 5,00 | 4,80 | 4,80 | 00:00:00 | | 2013-01-28 | 5,35 | 3.600 | 5,45 | 5,20 | 5,20 | 00:00:00 | | 2013-01-31 | 5,45 | 17.900 | 5,50 | 5,40 | 5,50 | 00:00:00 | | 2013-02-01 | 5,40 | 10.200 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2013-02-08 | 5,20 | 0 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2013-02-12 | 5,25 | 0 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2013-02-13 | 5,25 | 4.800 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2013-02-14 | 5,25 | 0 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2013-02-15 | 5,40 | 4.500 | 5,40 | 5,06 | 5,06 | 00:00:00 | | 2013-02-22 | 5,15 | 0 | 5,15 | 5,15 | 5,15 | 00:00:00 | | 2013-02-25 | 5,15 | 0 | 5,15 | 5,15 | 5,15 | 00:00:00 | | 2013-02-26 | 4,90 | 3.200 | 5,10 | 4,90 | 5,10 | 00:00:00 | | 2013-02-27 | 5,20 | 3.500 | 5,20 | 5,10 | 5,10 | 00:00:00 | | 2013-02-28 | 5,20 | 22.400 | 5,40 | 5,20 | 5,40 | 00:00:00 | | 2013-03-01 | 5,05 | 500 | 5,05 | 5,05 | 5,05 | 00:00:00 | | 2013-03-15 | 5,20 | 1.500 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2013-03-26 | 5,90 | 100 | 5,90 | 5,90 | 5,90 | 00:00:00 | | 2013-03-27 | 5,60 | 3.000 | 5,70 | 5,60 | 5,70 | 00:00:00 | | 2013-04-02 | 5,30 | 25.300 | 5,55 | 5,30 | 5,55 | 00:00:00 | | 2013-04-03 | 5,30 | 0 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2013-04-04 | 5,55 | 25.800 | 5,55 | 5,10 | 5,10 | 00:00:00 | | 2013-04-05 | 5,55 | 5.500 | 5,80 | 5,55 | 5,60 | 00:00:00 | | 2013-04-11 | 5,55 | 0 | 5,55 | 5,55 | 5,55 | 00:00:00 | | 2013-04-12 | 5,60 | 200 | 5,60 | 5,60 | 5,60 | 00:00:00 | | 2013-04-15 | 5,50 | 25.300 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2013-04-16 | 5,50 | 0 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2013-04-17 | 5,75 | 4.500 | 5,75 | 5,20 | 5,40 | 00:00:00 | | 2013-04-18 | 5,50 | 500 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2013-04-19 | 5,40 | 0 | 5,40 | 5,40 | 5,40 | 00:00:00 | | 2013-04-23 | 5,25 | 4.100 | 5,25 | 5,20 | 5,25 | 00:00:00 | | 2013-04-24 | 5,25 | 0 | 5,25 | 5,25 | 5,25 | 00:00:00 | | 2013-04-25 | 5,20 | 100 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2013-04-26 | 5,20 | 0 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2013-05-06 | 5,11 | 0 | 5,11 | 5,11 | 5,11 | 00:00:00 | | 2013-05-10 | 5,11 | 0 | 5,11 | 5,11 | 5,11 | 00:00:00 | | 2013-05-13 | 5,30 | 200 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2013-05-16 | 5,30 | 0 | 5,30 | 5,30 | 5,30 | 00:00:00 | | 2013-05-17 | 5,00 | 1.100 | 5,25 | 5,00 | 5,05 | 00:00:00 | | 2013-05-20 | 5,00 | 0 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2013-05-23 | 5,15 | 5.700 | 5,15 | 5,00 | 5,00 | 00:00:00 | | 2013-05-24 | 5,15 | 0 | 5,15 | 5,15 | 5,15 | 00:00:00 | | 2013-05-28 | 5,20 | 1.200 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2013-05-29 | 5,20 | 0 | 5,20 | 5,20 | 5,20 | 00:00:00 | | 2013-06-04 | 4,79 | 100 | 4,79 | 4,79 | 4,79 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
