|
 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 | | 2014-07-01 | 9,69 | 10.000 | 9,89 | 9,69 | 9,80 | 00:00:00 | | 2014-07-02 | 9,70 | 500 | 9,70 | 9,70 | 9,70 | 00:00:00 | | 2014-07-10 | 8,90 | 10.100 | 9,00 | 8,60 | 9,00 | 00:00:00 | | 2014-07-11 | 8,70 | 22.600 | 8,90 | 8,70 | 8,90 | 00:00:00 | | 2014-07-29 | 8,60 | 3.700 | 8,60 | 8,20 | 8,20 | 00:00:00 | | 2014-07-30 | 8,70 | 500 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2014-07-31 | 8,70 | 1.700 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2014-08-01 | 8,40 | 5.000 | 8,55 | 8,20 | 8,55 | 00:00:00 | | 2014-08-05 | 8,30 | 2.000 | 8,50 | 8,30 | 8,50 | 00:00:00 | | 2014-08-06 | 8,45 | 5.100 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2014-08-07 | 8,50 | 7.900 | 8,55 | 8,45 | 8,45 | 00:00:00 | | 2014-08-08 | 8,10 | 4.900 | 8,45 | 8,10 | 8,45 | 00:00:00 | | 2014-08-19 | 7,90 | 1.000 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2014-08-20 | 8,00 | 1.500 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2014-08-28 | 8,00 | 500 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2014-08-29 | 8,00 | 0 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2014-09-02 | 8,20 | 500 | 8,20 | 8,20 | 8,20 | 00:00:00 | | 2014-09-03 | 8,20 | 0 | 8,20 | 8,20 | 8,20 | 00:00:00 | | 2014-09-04 | 8,20 | 0 | 8,20 | 8,20 | 8,20 | 00:00:00 | | 2014-09-05 | 8,20 | 100 | 8,20 | 8,20 | 8,20 | 00:00:00 | | 2014-09-08 | 8,30 | 0 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2014-09-30 | 7,40 | 12.000 | 7,40 | 7,40 | 7,40 | 00:00:00 | | 2014-10-01 | 7,40 | 0 | 7,40 | 7,40 | 7,40 | 00:00:00 | | 2014-10-13 | 7,30 | 0 | 7,30 | 7,30 | 7,30 | 00:00:00 | | 2014-10-30 | 7,25 | 3.200 | 7,25 | 7,25 | 7,25 | 00:00:00 | | 2014-10-31 | 7,25 | 0 | 7,25 | 7,25 | 7,25 | 00:00:00 | | 2014-11-03 | 7,25 | 0 | 7,25 | 7,25 | 7,25 | 00:00:00 | | 2014-11-04 | 7,25 | 0 | 7,25 | 7,25 | 7,25 | 00:00:00 | | 2014-11-05 | 7,25 | 600 | 7,25 | 7,15 | 7,15 | 00:00:00 | | 2014-11-10 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2014-11-11 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2014-11-12 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2014-11-17 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2014-11-25 | 7,21 | 0 | 7,21 | 7,21 | 7,21 | 00:00:00 | | 2014-11-26 | 7,20 | 2.500 | 7,20 | 7,10 | 7,10 | 00:00:00 | | 2014-12-02 | 7,15 | 1.500 | 7,15 | 7,15 | 7,15 | 00:00:00 | | 2014-12-03 | 7,20 | 1.200 | 7,20 | 7,11 | 7,11 | 00:00:00 | | 2014-12-08 | 7,30 | 0 | 7,30 | 7,30 | 7,30 | 00:00:00 | | 2014-12-25 | 7,44 | 0 | 7,44 | 7,44 | 7,44 | 00:00:00 | | 2014-12-26 | 7,44 | 0 | 7,44 | 7,44 | 7,44 | 00:00:00 | | 2015-01-05 | 7,05 | 0 | 7,05 | 7,05 | 7,05 | 00:00:00 | | 2015-01-13 | 6,90 | 500 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2015-01-14 | 6,90 | 0 | 6,90 | 6,90 | 6,90 | 00:00:00 | | 2015-01-19 | 7,10 | 1.500 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2015-01-20 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2015-01-21 | 7,10 | 0 | 7,10 | 7,10 | 7,10 | 00:00:00 | | 2015-01-22 | 7,50 | 5.200 | 7,55 | 7,25 | 7,25 | 00:00:00 | | 2015-01-23 | 7,50 | 500 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2015-01-26 | 7,50 | 0 | 7,50 | 7,50 | 7,50 | 00:00:00 | | 2015-01-29 | 7,65 | 1.500 | 7,65 | 7,65 | 7,65 | 00:00:00 | | 2015-01-30 | 7,65 | 0 | 7,65 | 7,65 | 7,65 | 00:00:00 | | 2015-02-02 | 7,65 | 0 | 7,65 | 7,65 | 7,65 | 00:00:00 | | 2015-02-03 | 7,60 | 1.500 | 7,65 | 7,60 | 7,65 | 00:00:00 | | 2015-02-04 | 7,65 | 1.500 | 7,65 | 7,65 | 7,65 | 00:00:00 | | 2015-02-05 | 7,60 | 3.900 | 7,65 | 7,60 | 7,65 | 00:00:00 | | 2015-02-06 | 7,55 | 300 | 7,55 | 7,55 | 7,55 | 00:00:00 | | 2015-02-10 | 7,40 | 2.200 | 7,40 | 7,40 | 7,40 | 00:00:00 | | 2015-02-11 | 7,40 | 0 | 7,40 | 7,40 | 7,40 | 00:00:00 | | 2015-02-12 | 7,40 | 0 | 7,40 | 7,40 | 7,40 | 00:00:00 | | 2015-02-13 | 7,40 | 5.700 | 7,40 | 7,16 | 7,30 | 00:00:00 | | 2015-02-19 | 7,60 | 14.300 | 7,60 | 7,60 | 7,60 | 00:00:00 | | 2015-02-20 | 7,60 | 3.100 | 7,60 | 7,60 | 7,60 | 00:00:00 | | 2015-02-23 | 7,85 | 200 | 7,85 | 7,65 | 7,65 | 00:00:00 | | 2015-02-26 | 7,90 | 0 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2015-02-27 | 8,10 | 100 | 8,10 | 7,90 | 7,90 | 00:00:00 | | 2015-03-03 | 8,00 | 0 | 8,00 | 8,00 | 8,00 | 00:00:00 | | 2015-03-04 | 8,10 | 76.000 | 8,10 | 8,10 | 8,10 | 00:00:00 | | 2015-03-05 | 8,00 | 100 | 8,20 | 8,00 | 8,20 | 00:00:00 | | 2015-03-06 | 8,25 | 4.600 | 8,25 | 8,20 | 8,20 | 00:00:00 | | 2015-03-09 | 8,10 | 0 | 8,10 | 8,10 | 8,10 | 00:00:00 | | 2015-03-17 | 7,95 | 0 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2015-03-18 | 7,90 | 1.900 | 7,95 | 7,90 | 7,95 | 00:00:00 | | 2015-03-23 | 7,90 | 0 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2015-03-26 | 7,95 | 400 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2015-03-27 | 7,95 | 0 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2015-03-30 | 7,95 | 0 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2015-03-31 | 8,15 | 8.900 | 8,15 | 7,90 | 8,00 | 00:00:00 | | 2015-04-01 | 8,07 | 25.000 | 8,07 | 8,07 | 8,07 | 00:00:00 | | 2015-04-06 | 8,07 | 0 | 8,07 | 8,07 | 8,07 | 00:00:00 | | 2015-04-07 | 8,07 | 0 | 8,07 | 8,07 | 8,07 | 00:00:00 | | 2015-04-08 | 8,35 | 1.800 | 8,35 | 8,00 | 8,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
