|
 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 | | 2015-04-08 | 8,35 | 1.800 | 8,35 | 8,00 | 8,00 | 00:00:00 | | 2015-04-09 | 8,95 | 1.500 | 9,00 | 8,95 | 8,95 | 00:00:00 | | 2015-04-10 | 9,10 | 5.500 | 9,37 | 9,10 | 9,17 | 00:00:00 | | 2015-04-13 | 8,70 | 2.100 | 8,95 | 8,70 | 8,95 | 00:00:00 | | 2015-04-14 | 8,70 | 100 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2015-04-15 | 8,65 | 100 | 8,70 | 8,65 | 8,70 | 00:00:00 | | 2015-04-20 | 8,30 | 0 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2015-04-21 | 8,50 | 1.700 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2015-04-22 | 8,50 | 0 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2015-05-04 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2015-05-11 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2015-05-28 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2015-05-29 | 8,50 | 5.100 | 8,81 | 8,50 | 8,70 | 00:00:00 | | 2015-06-02 | 8,30 | 2.900 | 8,35 | 8,30 | 8,35 | 00:00:00 | | 2015-06-03 | 8,40 | 600 | 8,45 | 8,40 | 8,40 | 00:00:00 | | 2015-06-04 | 8,40 | 0 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2015-06-05 | 8,40 | 0 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2015-06-11 | 8,40 | 0 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2015-06-12 | 8,40 | 0 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2015-06-15 | 8,30 | 3.000 | 8,40 | 8,30 | 8,35 | 00:00:00 | | 2015-06-16 | 8,35 | 5.500 | 8,35 | 8,30 | 8,30 | 00:00:00 | | 2015-06-17 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2015-06-18 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2015-06-19 | 8,35 | 0 | 8,35 | 8,35 | 8,35 | 00:00:00 | | 2015-06-22 | 8,45 | 7.000 | 8,60 | 8,30 | 8,45 | 00:00:00 | | 2015-06-25 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2015-06-26 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2015-06-29 | 8,30 | 2.500 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2015-06-30 | 8,40 | 5.400 | 8,45 | 8,30 | 8,30 | 00:00:00 | | 2015-07-01 | 8,45 | 1.500 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2015-07-07 | 8,40 | 0 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2015-07-08 | 8,45 | 500 | 8,45 | 8,30 | 8,30 | 00:00:00 | | 2015-07-09 | 8,45 | 0 | 8,45 | 8,45 | 8,45 | 00:00:00 | | 2015-07-10 | 8,42 | 1.200 | 8,42 | 8,30 | 8,30 | 00:00:00 | | 2015-07-14 | 8,42 | 0 | 8,42 | 8,42 | 8,42 | 00:00:00 | | 2015-07-15 | 8,45 | 0 | 8,50 | 8,30 | 8,50 | 00:00:00 | | 2015-07-23 | 8,50 | 0 | 8,50 | 8,50 | 8,50 | 00:00:00 | | 2015-07-24 | 8,51 | 0 | 8,51 | 8,51 | 8,51 | 00:00:00 | | 2015-07-27 | 8,55 | 100 | 8,55 | 8,55 | 8,55 | 00:00:00 | | 2015-08-17 | 8,60 | 0 | 8,60 | 8,60 | 8,60 | 00:00:00 | | 2015-08-20 | 9,10 | 2.300 | 9,10 | 8,90 | 8,90 | 00:00:00 | | 2015-08-21 | 9,30 | 8.000 | 9,30 | 8,85 | 8,90 | 00:00:00 | | 2015-08-24 | 9,30 | 3.500 | 9,45 | 9,30 | 9,45 | 00:00:00 | | 2015-08-25 | 9,30 | 60.000 | 9,30 | 9,20 | 9,20 | 00:00:00 | | 2015-08-26 | 9,30 | 0 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2015-08-27 | 9,60 | 700 | 9,99 | 9,60 | 9,99 | 00:00:00 | | 2015-08-28 | 9,20 | 2.000 | 9,20 | 8,80 | 8,80 | 00:00:00 | | 2015-08-31 | 9,20 | 100 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2015-09-01 | 9,19 | 600 | 9,20 | 9,00 | 9,20 | 00:00:00 | | 2015-09-02 | 9,20 | 4.600 | 9,39 | 9,20 | 9,20 | 00:00:00 | | 2015-09-03 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2015-09-04 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2015-09-07 | 9,00 | 500 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2015-09-15 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2015-09-16 | 9,00 | 20.000 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2015-09-22 | 9,20 | 2.200 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2015-09-23 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2015-09-24 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2015-09-25 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2015-09-28 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2015-09-29 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2015-09-30 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2015-10-05 | 8,90 | 0 | 8,90 | 8,90 | 8,90 | 00:00:00 | | 2015-10-06 | 8,70 | 2.700 | 8,90 | 8,70 | 8,90 | 00:00:00 | | 2015-10-07 | 8,65 | 3.300 | 8,70 | 8,65 | 8,70 | 00:00:00 | | 2015-10-08 | 8,70 | 2.000 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2015-10-12 | 8,70 | 0 | 8,70 | 8,70 | 8,70 | 00:00:00 | | 2015-10-15 | 9,20 | 2.400 | 9,20 | 9,10 | 9,10 | 00:00:00 | | 2015-10-16 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2015-10-19 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2015-10-22 | 9,60 | 100 | 9,60 | 9,60 | 9,60 | 00:00:00 | | 2015-10-23 | 9,63 | 3.300 | 9,70 | 9,63 | 9,65 | 00:00:00 | | 2015-10-26 | 9,65 | 1.500 | 9,65 | 9,65 | 9,65 | 00:00:00 | | 2015-10-27 | 9,65 | 0 | 9,65 | 9,65 | 9,65 | 00:00:00 | | 2015-10-28 | 9,65 | 0 | 9,65 | 9,65 | 9,65 | 00:00:00 | | 2015-10-29 | 9,65 | 0 | 9,65 | 9,65 | 9,65 | 00:00:00 | | 2015-10-30 | 9,70 | 100 | 9,70 | 9,70 | 9,70 | 00:00:00 | | 2015-11-03 | 9,69 | 1.100 | 9,69 | 9,65 | 9,65 | 00:00:00 | | 2015-11-04 | 9,69 | 0 | 9,69 | 9,69 | 9,69 | 00:00:00 | | 2015-11-09 | 8,80 | 3.300 | 9,15 | 8,80 | 9,15 | 00:00:00 | | 2015-11-10 | 8,80 | 1.900 | 9,00 | 8,80 | 8,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
