|
 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 | | 2015-11-10 | 8,80 | 1.900 | 9,00 | 8,80 | 8,80 | 00:00:00 | | 2015-11-11 | 9,00 | 1.500 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2015-11-12 | 8,90 | 4.100 | 8,90 | 8,81 | 8,90 | 00:00:00 | | 2015-11-13 | 9,00 | 2.800 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2015-11-16 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2015-11-17 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2015-11-18 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2015-11-23 | 9,10 | 6.500 | 9,10 | 8,95 | 8,95 | 00:00:00 | | 2015-11-24 | 9,20 | 4.500 | 9,30 | 9,20 | 9,20 | 00:00:00 | | 2015-11-25 | 9,45 | 500 | 9,45 | 9,45 | 9,45 | 00:00:00 | | 2015-11-26 | 9,30 | 2.200 | 9,30 | 9,25 | 9,25 | 00:00:00 | | 2015-11-27 | 9,30 | 0 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2015-11-30 | 9,30 | 0 | 9,30 | 9,30 | 9,30 | 00:00:00 | | 2015-12-01 | 9,11 | 4.400 | 9,20 | 9,11 | 9,20 | 00:00:00 | | 2015-12-02 | 9,05 | 3.900 | 9,11 | 9,05 | 9,11 | 00:00:00 | | 2015-12-03 | 9,05 | 3.300 | 9,20 | 9,05 | 9,10 | 00:00:00 | | 2015-12-04 | 9,10 | 300 | 9,10 | 9,10 | 9,10 | 00:00:00 | | 2015-12-07 | 9,00 | 6.500 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2015-12-08 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2015-12-09 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2015-12-14 | 8,91 | 200 | 8,91 | 8,91 | 8,91 | 00:00:00 | | 2015-12-17 | 9,05 | 0 | 9,05 | 9,05 | 9,05 | 00:00:00 | | 2015-12-18 | 9,05 | 0 | 9,05 | 9,05 | 9,05 | 00:00:00 | | 2015-12-22 | 9,00 | 3.800 | 9,10 | 9,00 | 9,06 | 00:00:00 | | 2015-12-23 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2015-12-24 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2015-12-25 | 9,00 | 0 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2016-01-04 | 9,10 | 4.900 | 9,10 | 9,00 | 9,00 | 00:00:00 | | 2016-01-07 | 9,00 | 3.300 | 9,00 | 8,99 | 8,99 | 00:00:00 | | 2016-01-08 | 9,00 | 4.000 | 9,00 | 9,00 | 9,00 | 00:00:00 | | 2016-01-11 | 8,80 | 1.000 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2016-01-21 | 7,90 | 1.200 | 7,90 | 7,90 | 7,90 | 00:00:00 | | 2016-01-22 | 8,05 | 17.600 | 8,05 | 7,60 | 7,75 | 00:00:00 | | 2016-01-26 | 7,65 | 4.400 | 7,73 | 7,65 | 7,70 | 00:00:00 | | 2016-01-27 | 7,60 | 3.600 | 7,70 | 7,60 | 7,69 | 00:00:00 | | 2016-01-28 | 7,60 | 700 | 7,60 | 7,60 | 7,60 | 00:00:00 | | 2016-01-29 | 8,05 | 6.100 | 8,05 | 7,50 | 7,70 | 00:00:00 | | 2016-02-01 | 8,25 | 8.200 | 8,45 | 8,25 | 8,45 | 00:00:00 | | 2016-02-08 | 8,30 | 2.000 | 8,30 | 8,30 | 8,30 | 00:00:00 | | 2016-02-09 | 8,20 | 3.000 | 8,30 | 8,20 | 8,30 | 00:00:00 | | 2016-02-10 | 8,05 | 400 | 8,05 | 8,05 | 8,05 | 00:00:00 | | 2016-02-22 | 7,80 | 0 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2016-02-25 | 7,80 | 400 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2016-02-26 | 7,80 | 3.500 | 7,80 | 7,80 | 7,80 | 00:00:00 | | 2016-03-03 | 8,15 | 0 | 8,15 | 8,15 | 8,15 | 00:00:00 | | 2016-03-04 | 8,15 | 0 | 8,15 | 8,15 | 8,15 | 00:00:00 | | 2016-03-07 | 8,15 | 0 | 8,15 | 8,15 | 8,15 | 00:00:00 | | 2016-03-08 | 7,95 | 100 | 7,95 | 7,95 | 7,95 | 00:00:00 | | 2016-03-09 | 8,05 | 200 | 8,05 | 8,05 | 8,05 | 00:00:00 | | 2016-03-17 | 8,40 | 0 | 8,40 | 8,40 | 8,40 | 00:00:00 | | 2016-03-18 | 8,42 | 15.000 | 8,42 | 8,42 | 8,42 | 00:00:00 | | 2016-03-24 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2016-03-25 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2016-03-28 | 8,80 | 0 | 8,80 | 8,80 | 8,80 | 00:00:00 | | 2016-03-29 | 9,20 | 25.200 | 9,20 | 8,90 | 8,90 | 00:00:00 | | 2016-03-30 | 9,20 | 10.100 | 9,20 | 9,10 | 9,15 | 00:00:00 | | 2016-03-31 | 9,21 | 800 | 9,21 | 9,20 | 9,20 | 00:00:00 | | 2016-04-01 | 9,30 | 39.500 | 9,35 | 9,21 | 9,22 | 00:00:00 | | 2016-04-05 | 9,20 | 0 | 9,20 | 9,20 | 9,20 | 00:00:00 | | 2016-04-06 | 9,30 | 67.300 | 9,40 | 9,30 | 9,30 | 00:00:00 | | 2016-04-07 | 9,35 | 30.000 | 9,35 | 9,35 | 9,35 | 00:00:00 | | 2016-04-08 | 9,45 | 2.000 | 9,45 | 9,45 | 9,45 | 00:00:00 | | 2016-04-11 | 9,50 | 3.600 | 9,50 | 9,35 | 9,35 | 00:00:00 | | 2016-04-12 | 9,95 | 5.900 | 9,95 | 9,65 | 9,65 | 00:00:00 | | 2016-04-13 | 9,95 | 15.600 | 9,95 | 9,95 | 9,95 | 00:00:00 | | 2016-04-14 | 9,99 | 7.100 | 9,99 | 9,50 | 9,95 | 00:00:00 | | 2016-04-15 | 9,85 | 6.700 | 9,99 | 9,85 | 9,99 | 00:00:00 | | 2016-04-18 | 10,15 | 6.500 | 10,15 | 9,95 | 9,95 | 00:00:00 | | 2016-04-19 | 10,15 | 4.600 | 10,15 | 10,15 | 10,15 | 00:00:00 | | 2016-04-20 | 10,15 | 7.700 | 10,15 | 10,10 | 10,10 | 00:00:00 | | 2016-04-25 | 10,30 | 2.300 | 10,30 | 10,30 | 10,30 | 00:00:00 | | 2016-04-26 | 10,30 | 0 | 10,30 | 10,30 | 10,30 | 00:00:00 | | 2016-04-27 | 10,20 | 1.600 | 10,35 | 10,20 | 10,35 | 00:00:00 | | 2016-04-28 | 10,25 | 8.400 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2016-04-29 | 10,25 | 9.500 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2016-05-02 | 10,10 | 2.100 | 10,16 | 10,10 | 10,16 | 00:00:00 | | 2016-05-05 | 9,86 | 11.200 | 10,15 | 9,85 | 10,15 | 00:00:00 | | 2016-05-06 | 9,80 | 0 | 9,80 | 9,80 | 9,80 | 00:00:00 | | 2016-05-10 | 9,85 | 3.800 | 9,85 | 9,80 | 9,80 | 00:00:00 | | 2016-05-11 | 9,90 | 6.400 | 9,90 | 9,75 | 9,90 | 00:00:00 | | 2016-05-12 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
