|
 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 | | 2016-05-12 | 9,90 | 0 | 9,90 | 9,90 | 9,90 | 00:00:00 | | 2016-05-13 | 9,97 | 500 | 9,97 | 9,95 | 9,95 | 00:00:00 | | 2016-05-19 | 9,85 | 400 | 9,85 | 9,85 | 9,85 | 00:00:00 | | 2016-05-20 | 10,10 | 6.300 | 10,10 | 9,85 | 9,85 | 00:00:00 | | 2016-05-23 | 10,10 | 0 | 10,10 | 10,10 | 10,10 | 00:00:00 | | 2016-05-24 | 10,66 | 4.300 | 10,66 | 10,25 | 10,25 | 00:00:00 | | 2016-05-25 | 10,80 | 6.200 | 11,00 | 10,60 | 10,99 | 00:00:00 | | 2016-05-26 | 10,80 | 12.100 | 10,80 | 10,80 | 10,80 | 00:00:00 | | 2016-05-27 | 10,80 | 500 | 10,80 | 10,80 | 10,80 | 00:00:00 | | 2016-05-30 | 10,75 | 3.500 | 11,00 | 10,75 | 10,99 | 00:00:00 | | 2016-05-31 | 11,00 | 2.100 | 11,00 | 10,95 | 10,95 | 00:00:00 | | 2016-06-01 | 11,00 | 1.300 | 11,00 | 10,95 | 10,95 | 00:00:00 | | 2016-06-02 | 10,80 | 600 | 11,00 | 10,80 | 11,00 | 00:00:00 | | 2016-06-03 | 10,60 | 2.500 | 10,76 | 10,60 | 10,76 | 00:00:00 | | 2016-06-07 | 10,55 | 1.700 | 10,60 | 10,55 | 10,60 | 00:00:00 | | 2016-06-08 | 10,55 | 0 | 10,55 | 10,55 | 10,55 | 00:00:00 | | 2016-06-14 | 10,41 | 100 | 10,41 | 10,41 | 10,41 | 00:00:00 | | 2016-06-15 | 10,31 | 200 | 10,31 | 10,31 | 10,31 | 00:00:00 | | 2016-06-21 | 10,11 | 1.500 | 10,11 | 10,11 | 10,11 | 00:00:00 | | 2016-06-22 | 10,20 | 1.500 | 10,25 | 10,20 | 10,25 | 00:00:00 | | 2016-06-28 | 10,00 | 17.500 | 10,00 | 10,00 | 10,00 | 00:00:00 | | 2016-06-29 | 10,25 | 3.500 | 10,25 | 10,05 | 10,05 | 00:00:00 | | 2016-06-30 | 10,25 | 0 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2016-07-01 | 10,25 | 0 | 10,25 | 10,25 | 10,25 | 00:00:00 | | 2016-07-05 | 10,25 | 4.000 | 10,30 | 10,25 | 10,30 | 00:00:00 | | 2016-07-06 | 10,25 | 600 | 10,26 | 10,25 | 10,26 | 00:00:00 | | 2016-07-07 | 10,32 | 35.200 | 10,32 | 10,30 | 10,31 | 00:00:00 | | 2016-07-08 | 10,29 | 51.200 | 10,45 | 10,29 | 10,30 | 00:00:00 | | 2016-07-11 | 10,50 | 3.900 | 10,50 | 10,35 | 10,35 | 00:00:00 | | 2016-07-12 | 10,50 | 0 | 10,50 | 10,50 | 10,50 | 00:00:00 | | 2016-07-13 | 10,70 | 1.800 | 10,70 | 10,70 | 10,70 | 00:00:00 | | 2016-07-18 | 10,70 | 2.600 | 10,71 | 10,70 | 10,70 | 00:00:00 | | 2016-07-19 | 11,00 | 5.500 | 11,00 | 10,60 | 10,60 | 00:00:00 | | 2016-07-20 | 10,80 | 1.500 | 10,80 | 10,80 | 10,80 | 00:00:00 | | 2016-07-25 | 10,82 | 3.800 | 10,90 | 10,82 | 10,90 | 00:00:00 | | 2016-07-26 | 11,50 | 3.900 | 11,50 | 10,86 | 10,92 | 00:00:00 | | 2016-07-27 | 11,40 | 16.800 | 11,80 | 11,31 | 11,49 | 00:00:00 | | 2016-08-01 | 12,05 | 11.500 | 12,25 | 11,70 | 11,70 | 00:00:00 | | 2016-08-04 | 12,35 | 15.400 | 12,40 | 12,10 | 12,10 | 00:00:00 | | 2016-08-08 | 12,50 | 12.100 | 12,80 | 12,50 | 12,80 | 00:00:00 | | 2016-08-11 | 11,57 | 5.700 | 12,00 | 11,55 | 11,94 | 00:00:00 | | 2016-08-12 | 11,59 | 11.400 | 11,59 | 11,31 | 11,55 | 00:00:00 | | 2016-08-15 | 11,80 | 2.000 | 11,80 | 11,70 | 11,70 | 00:00:00 | | 2016-08-16 | 11,90 | 200 | 11,90 | 11,90 | 11,90 | 00:00:00 | | 2016-08-17 | 12,15 | 14.600 | 12,15 | 12,00 | 12,00 | 00:00:00 | | 2016-08-18 | 12,20 | 200 | 12,20 | 12,20 | 12,20 | 00:00:00 | | 2016-08-19 | 12,00 | 400 | 12,01 | 12,00 | 12,01 | 00:00:00 | | 2016-08-22 | 12,00 | 10.100 | 12,25 | 12,00 | 12,20 | 00:00:00 | | 2016-08-23 | 12,10 | 700 | 12,10 | 12,10 | 12,10 | 00:00:00 | | 2016-08-24 | 12,10 | 0 | 12,10 | 12,10 | 12,10 | 00:00:00 | | 2016-08-29 | 12,00 | 0 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2016-08-30 | 12,00 | 0 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2016-08-31 | 12,25 | 8.200 | 12,25 | 12,00 | 12,01 | 00:00:00 | | 2016-09-01 | 12,25 | 6.600 | 12,25 | 12,25 | 12,25 | 00:00:00 | | 2016-09-02 | 12,25 | 0 | 12,25 | 12,25 | 12,25 | 00:00:00 | | 2016-09-05 | 12,00 | 1.900 | 12,01 | 12,00 | 12,01 | 00:00:00 | | 2016-09-06 | 12,40 | 11.600 | 12,40 | 12,00 | 12,00 | 00:00:00 | | 2016-09-07 | 12,22 | 16.800 | 12,50 | 12,22 | 12,31 | 00:00:00 | | 2016-09-08 | 12,40 | 8.400 | 12,40 | 12,30 | 12,30 | 00:00:00 | | 2016-09-09 | 12,40 | 0 | 12,40 | 12,40 | 12,40 | 00:00:00 | | 2016-09-12 | 12,35 | 4.200 | 12,40 | 12,35 | 12,40 | 00:00:00 | | 2016-09-13 | 12,35 | 700 | 12,36 | 12,30 | 12,30 | 00:00:00 | | 2016-09-14 | 12,35 | 0 | 12,35 | 12,35 | 12,35 | 00:00:00 | | 2016-09-22 | 12,20 | 700 | 12,20 | 12,20 | 12,20 | 00:00:00 | | 2016-09-23 | 12,20 | 0 | 12,20 | 12,20 | 12,20 | 00:00:00 | | 2016-09-29 | 11,87 | 13.600 | 12,00 | 11,86 | 11,90 | 00:00:00 | | 2016-09-30 | 11,87 | 0 | 11,87 | 11,87 | 11,87 | 00:00:00 | | 2016-10-04 | 12,00 | 0 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2016-10-05 | 12,00 | 0 | 12,00 | 12,00 | 12,00 | 00:00:00 | | 2016-10-06 | 12,05 | 10.500 | 12,20 | 11,95 | 11,95 | 00:00:00 | | 2016-10-07 | 11,95 | 11.700 | 12,20 | 11,95 | 12,19 | 00:00:00 | | 2016-10-10 | 12,30 | 2.500 | 12,30 | 12,20 | 12,20 | 00:00:00 | | 2016-10-11 | 12,45 | 19.200 | 12,49 | 12,40 | 12,40 | 00:00:00 | | 2016-10-12 | 12,65 | 1.500 | 12,65 | 12,50 | 12,50 | 00:00:00 | | 2016-10-13 | 12,40 | 4.500 | 12,65 | 12,35 | 12,65 | 00:00:00 | | 2016-10-14 | 12,60 | 3.400 | 12,60 | 12,52 | 12,52 | 00:00:00 | | 2016-10-18 | 12,60 | 2.100 | 12,70 | 12,60 | 12,64 | 00:00:00 | | 2016-10-19 | 13,00 | 5.800 | 13,00 | 12,77 | 12,77 | 00:00:00 | | 2016-10-20 | 13,35 | 500 | 13,35 | 13,15 | 13,15 | 00:00:00 | | 2016-10-21 | 13,40 | 8.900 | 13,50 | 13,40 | 13,40 | 00:00:00 | | 2016-10-24 | 13,40 | 1.100 | 13,50 | 13,40 | 13,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
