|
 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 | | 2013-12-26 | 6,85 | 0 | 6,85 | 6,85 | 6,85 | 00:00:00 | | 2013-12-27 | 6,71 | 1.500 | 6,82 | 6,70 | 6,70 | 00:00:00 | | 2013-12-30 | 6,50 | 2.400 | 6,70 | 6,50 | 6,70 | 00:00:00 | | 2013-12-31 | 6,20 | 4.800 | 6,55 | 6,20 | 6,55 | 00:00:00 | | 2014-01-01 | 6,20 | 0 | 6,20 | 6,20 | 6,20 | 00:00:00 | | 2014-01-02 | 6,20 | 1.700 | 6,20 | 6,10 | 6,12 | 00:00:00 | | 2014-01-03 | 6,70 | 8.500 | 6,70 | 6,30 | 6,30 | 00:00:00 | | 2014-01-07 | 6,80 | 4.000 | 6,81 | 6,80 | 6,81 | 00:00:00 | | 2014-01-08 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2014-01-09 | 7,20 | 1.900 | 7,20 | 6,90 | 6,90 | 00:00:00 | | 2014-01-10 | 7,10 | 1.300 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2014-01-14 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2014-01-15 | 7,00 | 4.200 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2014-01-20 | 7,00 | 59.000 | 7,01 | 7,00 | 7,00 | 00:00:00 | | 2014-01-21 | 7,00 | 65.300 | 7,05 | 7,00 | 7,00 | 00:00:00 | | 2014-01-22 | 7,00 | 62.200 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2014-01-23 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2014-01-24 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2014-01-27 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2014-01-28 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2014-01-29 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2014-01-30 | 6,80 | 200 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2014-01-31 | 6,80 | 0 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2014-02-03 | 7,00 | 17.700 | 7,00 | 6,95 | 6,95 | 00:00:00 | | 2014-02-04 | 6,90 | 1.500 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2014-02-05 | 6,80 | 1.000 | 6,80 | 6,80 | 6,80 | 00:00:00 | | 2014-02-10 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2014-02-13 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2014-02-14 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2014-02-17 | 7,00 | 400 | 7,00 | 6,90 | 6,90 | 00:00:00 | | 2014-02-24 | 6,90 | 700 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2014-02-27 | 6,90 | 0 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2014-02-28 | 6,90 | 0 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2014-03-03 | 6,53 | 1.500 | 6,75 | 6,52 | 6,75 | 00:00:00 | | 2014-03-05 | 6,53 | 0 | 6,53 | 6,53 | 6,53 | 00:00:00 | | 2014-03-10 | 6,70 | 0 | 6,70 | 6,70 | 6,70 | 00:00:00 | | 2014-03-13 | 6,90 | 1.400 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2014-03-14 | 6,90 | 0 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2014-03-17 | 6,90 | 0 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2014-03-20 | 7,00 | 26.500 | 7,00 | 6,98 | 6,98 | 00:00:00 | | 2014-03-21 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2014-03-25 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2014-03-26 | 7,00 | 0 | 7,00 | 7,00 | 7,00 | 00:00:00 | | 2014-04-01 | 7,50 | 3.500 | 7,50 | 7,39 | 7,39 | 00:00:00 | | 2014-04-02 | 8,00 | 7.300 | 8,03 | 7,70 | 7,70 | 00:00:00 | | 2014-04-08 | 8,55 | 400 | 8,55 | 8,55 | 8,55 | 00:00:00 | | 2014-04-09 | 8,70 | 3.800 | 8,80 | 8,70 | 8,71 | 00:00:00 | | 2014-04-10 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2014-04-11 | 8,60 | 21.800 | 8,70 | 8,50 | 8,50 | 00:00:00 | | 2014-04-14 | 8,60 | 3.500 | 8,60 | 8,45 | 8,45 | 00:00:00 | | 2014-04-17 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2014-04-18 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2014-04-22 | 8,65 | 5.200 | 8,65 | 8,60 | 8,60 | 00:00:00 | | 2014-04-23 | 8,65 | 2.000 | 8,80 | 8,65 | 8,80 | 00:00:00 | | 2014-04-24 | 8,75 | 33.700 | 8,75 | 8,75 | 8,75 | 00:00:00 | | 2014-04-25 | 8,70 | 3.000 | 8,70 | 8,50 | 8,70 | 00:00:00 | | 2014-05-05 | 8,80 | 8.200 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2014-05-06 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2014-05-07 | 8,80 | 2.500 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2014-05-08 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2014-05-09 | 8,70 | 1.200 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2014-05-12 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2014-05-13 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2014-05-14 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2014-05-19 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2014-05-20 | 8,65 | 200 | 8,65 | 8,65 | 8,65 | 00:00:00 | | 2014-05-21 | 8,85 | 7.700 | 8,85 | 8,80 | 8,80 | 00:00:00 | | 2014-05-27 | 8,80 | 27.200 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2014-05-28 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2014-06-05 | 8,95 | 5.000 | 8,95 | 8,95 | 8,95 | 00:00:00 | | 2014-06-06 | 8,80 | 900 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2014-06-09 | 8,80 | 600 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2014-06-12 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2014-06-13 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2014-06-16 | 8,80 | 3.500 | 8,80 | 8,50 | 8,50 | 00:00:00 | | 2014-06-19 | 9,00 | 2.200 | 9,00 | 8,98 | 8,98 | 00:00:00 | | 2014-06-20 | 9,10 | 8.100 | 9,10 | 9,00 | 9,00 | 00:00:00 | | 2014-06-23 | 9,15 | 1.800 | 9,15 | 9,10 | 9,10 | 00:00:00 | | 2014-06-26 | 9,62 | 1.000 | 9,98 | 9,61 | 9,98 | 00:00:00 | | 2014-06-27 | 9,62 | 0 | 9,62 | 9,62 | 9,62 | 00:00:00 | | 2014-07-01 | 9,69 | 10.000 | 9,89 | 9,69 | 9,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
