|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-06-04 | 4,79 | 100 | 4,79 | 4,79 | 4,79 | 00:00:00 | | 2013-06-10 | 4,60 | 0 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2013-06-11 | 4,41 | 1.100 | 4,41 | 4,41 | 4,41 | 00:00:00 | | 2013-06-12 | 4,19 | 3.200 | 4,40 | 4,19 | 4,40 | 00:00:00 | | 2013-06-13 | 4,40 | 3.500 | 4,40 | 4,19 | 4,19 | 00:00:00 | | 2013-06-14 | 4,50 | 3.600 | 4,50 | 4,29 | 4,29 | 00:00:00 | | 2013-06-20 | 4,40 | 0 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2013-06-21 | 4,40 | 0 | 4,40 | 4,40 | 4,40 | 00:00:00 | | 2013-06-24 | 4,70 | 0 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2013-06-25 | 4,65 | 3.000 | 4,65 | 4,60 | 4,60 | 00:00:00 | | 2013-06-26 | 4,65 | 0 | 4,65 | 4,65 | 4,65 | 00:00:00 | | 2013-07-01 | 4,65 | 1.500 | 4,65 | 4,65 | 4,65 | 00:00:00 | | 2013-07-02 | 4,75 | 6.700 | 4,75 | 4,67 | 4,67 | 00:00:00 | | 2013-07-03 | 4,50 | 10.700 | 4,75 | 4,01 | 4,75 | 00:00:00 | | 2013-07-08 | 4,55 | 0 | 4,55 | 4,55 | 4,55 | 00:00:00 | | 2013-07-09 | 4,55 | 0 | 4,55 | 4,55 | 4,55 | 00:00:00 | | 2013-07-10 | 4,55 | 0 | 4,55 | 4,55 | 4,55 | 00:00:00 | | 2013-07-16 | 4,50 | 0 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2013-07-17 | 4,50 | 0 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2013-07-22 | 4,60 | 1.500 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2013-07-23 | 4,60 | 0 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2013-07-24 | 4,70 | 11.000 | 4,70 | 4,59 | 4,60 | 00:00:00 | | 2013-07-30 | 4,80 | 0 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2013-07-31 | 4,85 | 0 | 4,85 | 4,85 | 4,85 | 00:00:00 | | 2013-08-05 | 4,80 | 0 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2013-08-06 | 4,85 | 700 | 4,85 | 4,85 | 4,85 | 00:00:00 | | 2013-08-07 | 4,85 | 0 | 4,85 | 4,85 | 4,85 | 00:00:00 | | 2013-08-08 | 5,19 | 4.300 | 5,19 | 4,80 | 5,00 | 00:00:00 | | 2013-08-09 | 5,19 | 0 | 5,19 | 5,19 | 5,19 | 00:00:00 | | 2013-08-12 | 5,19 | 0 | 5,19 | 5,19 | 5,19 | 00:00:00 | | 2013-08-19 | 5,45 | 1.600 | 5,45 | 5,40 | 5,40 | 00:00:00 | | 2013-08-26 | 5,60 | 400 | 5,60 | 5,60 | 5,60 | 00:00:00 | | 2013-09-02 | 5,75 | 0 | 5,75 | 5,75 | 5,75 | 00:00:00 | | 2013-09-03 | 5,75 | 0 | 5,75 | 5,75 | 5,75 | 00:00:00 | | 2013-09-04 | 5,75 | 0 | 5,75 | 5,75 | 5,75 | 00:00:00 | | 2013-09-06 | 6,25 | 1.300 | 6,25 | 6,05 | 6,05 | 00:00:00 | | 2013-09-09 | 6,25 | 0 | 6,25 | 6,25 | 6,25 | 00:00:00 | | 2013-09-16 | 6,35 | 1.400 | 6,35 | 6,35 | 6,35 | 00:00:00 | | 2013-09-17 | 6,35 | 0 | 6,35 | 6,35 | 6,35 | 00:00:00 | | 2013-09-18 | 6,35 | 0 | 6,35 | 6,35 | 6,35 | 00:00:00 | | 2013-09-23 | 6,35 | 0 | 6,35 | 6,35 | 6,35 | 00:00:00 | | 2013-09-24 | 6,35 | 11.300 | 6,35 | 6,35 | 6,35 | 00:00:00 | | 2013-09-25 | 6,35 | 0 | 6,35 | 6,35 | 6,35 | 00:00:00 | | 2013-09-26 | 6,35 | 100 | 6,35 | 6,35 | 6,35 | 00:00:00 | | 2013-09-27 | 6,35 | 0 | 6,35 | 6,35 | 6,35 | 00:00:00 | | 2013-10-07 | 6,30 | 0 | 6,30 | 6,30 | 6,30 | 00:00:00 | | 2013-10-08 | 6,38 | 0 | 6,39 | 6,38 | 6,39 | 00:00:00 | | 2013-10-09 | 6,38 | 31.900 | 6,38 | 6,38 | 6,38 | 00:00:00 | | 2013-10-15 | 6,65 | 1.000 | 6,65 | 6,65 | 6,65 | 00:00:00 | | 2013-10-16 | 6,65 | 0 | 6,65 | 6,65 | 6,65 | 00:00:00 | | 2013-10-21 | 6,85 | 1.000 | 6,85 | 6,85 | 6,85 | 00:00:00 | | 2013-10-28 | 7,00 | 29.700 | 7,30 | 6,87 | 6,90 | 00:00:00 | | 2013-10-29 | 6,90 | 2.100 | 7,00 | 6,90 | 6,90 | 00:00:00 | | 2013-10-30 | 6,90 | 900 | 7,00 | 6,90 | 7,00 | 00:00:00 | | 2013-10-31 | 6,90 | 0 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2013-11-01 | 6,90 | 21.000 | 7,00 | 6,90 | 7,00 | 00:00:00 | | 2013-11-05 | 6,80 | 400 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2013-11-06 | 7,00 | 10.000 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2013-11-07 | 7,00 | 2.500 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2013-11-08 | 7,00 | 2.500 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2013-11-11 | 6,95 | 11.200 | 7,00 | 6,95 | 7,00 | 00:00:00 | | 2013-11-14 | 6,81 | 1.900 | 6,81 | 6,81 | 6,81 | 00:00:00 | | 2013-11-15 | 6,81 | 0 | 6,81 | 6,81 | 6,81 | 00:00:00 | | 2013-11-28 | 6,52 | 500 | 6,52 | 6,52 | 6,52 | 00:00:00 | | 2013-11-29 | 6,52 | 400 | 6,52 | 6,52 | 6,52 | 00:00:00 | | 2013-12-04 | 6,68 | 0 | 6,68 | 6,68 | 6,68 | 00:00:00 | | 2013-12-05 | 6,68 | 0 | 6,68 | 6,68 | 6,68 | 00:00:00 | | 2013-12-09 | 6,65 | 500 | 6,65 | 6,65 | 6,65 | 00:00:00 | | 2013-12-10 | 6,65 | 500 | 6,65 | 6,65 | 6,65 | 00:00:00 | | 2013-12-11 | 6,70 | 9.100 | 6,90 | 6,70 | 6,80 | 00:00:00 | | 2013-12-12 | 6,90 | 6.000 | 6,90 | 6,80 | 6,80 | 00:00:00 | | 2013-12-13 | 6,90 | 1.800 | 6,90 | 6,82 | 6,82 | 00:00:00 | | 2013-12-16 | 6,90 | 0 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2013-12-17 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2013-12-18 | 7,00 | 15.300 | 7,00 | 6,90 | 6,90 | 00:00:00 | | 2013-12-19 | 6,90 | 15.300 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2013-12-20 | 7,00 | 3.000 | 7,00 | 6,80 | 6,80 | 00:00:00 | | 2013-12-23 | 6,85 | 2.500 | 7,05 | 6,85 | 7,05 | 00:00:00 | | 2013-12-24 | 6,85 | 0 | 6,85 | 6,85 | 6,85 | 00:00:00 | | 2013-12-25 | 6,85 | 0 | 6,85 | 6,85 | 6,85 | 00:00:00 | | 2013-12-26 | 6,85 | 0 | 6,85 | 6,85 | 6,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
