|
 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 | | 2017-05-23 | 11,52 | 8.511 | 11,68 | 11,46 | 11,68 | 00:00:00 | | 2017-05-24 | 11,52 | 5.298 | 11,59 | 11,44 | 11,46 | 00:00:00 | | 2017-05-25 | 11,52 | 4.081 | 11,60 | 11,44 | 11,44 | 00:00:00 | | 2017-05-26 | 11,63 | 210 | 11,75 | 11,57 | 11,75 | 00:00:00 | | 2017-05-29 | 11,80 | 14.735 | 11,80 | 11,66 | 11,66 | 00:00:00 | | 2017-05-30 | 11,68 | 5.590 | 11,78 | 11,68 | 11,76 | 00:00:00 | | 2017-05-31 | 11,92 | 36.375 | 11,92 | 11,68 | 11,78 | 00:00:00 | | 2017-06-01 | 11,92 | 27.931 | 12,40 | 11,91 | 12,16 | 00:00:00 | | 2017-06-02 | 11,96 | 15.069 | 12,05 | 11,92 | 11,92 | 00:00:00 | | 2017-06-05 | 11,76 | 9.842 | 11,96 | 11,72 | 11,96 | 00:00:00 | | 2017-06-06 | 11,92 | 23.356 | 11,99 | 11,60 | 11,76 | 00:00:00 | | 2017-06-07 | 11,88 | 19.014 | 12,00 | 11,76 | 11,92 | 00:00:00 | | 2017-06-08 | 11,73 | 9.085 | 11,96 | 11,73 | 11,84 | 00:00:00 | | 2017-06-09 | 11,88 | 4.108 | 12,00 | 11,72 | 12,00 | 00:00:00 | | 2017-06-12 | 11,66 | 1.225 | 11,74 | 11,64 | 11,72 | 00:00:00 | | 2017-06-13 | 11,52 | 7.280 | 11,72 | 11,48 | 11,60 | 00:00:00 | | 2017-06-14 | 11,60 | 21.379 | 11,74 | 11,48 | 11,48 | 00:00:00 | | 2017-06-15 | 11,48 | 4.224 | 11,60 | 11,48 | 11,57 | 00:00:00 | | 2017-06-16 | 11,60 | 46.735 | 11,60 | 10,42 | 11,52 | 00:00:00 | | 2017-06-19 | 12,29 | 25.302 | 12,29 | 11,48 | 11,56 | 00:00:00 | | 2017-06-20 | 11,80 | 17.012 | 12,24 | 11,73 | 12,01 | 00:00:00 | | 2017-06-21 | 11,81 | 13.766 | 12,06 | 11,68 | 12,06 | 00:00:00 | | 2017-06-22 | 11,76 | 10.159 | 12,04 | 11,68 | 12,04 | 00:00:00 | | 2017-06-23 | 11,68 | 534 | 11,78 | 11,56 | 11,78 | 00:00:00 | | 2017-06-26 | 11,50 | 6.470 | 11,76 | 11,50 | 11,68 | 00:00:00 | | 2017-06-27 | 11,60 | 12.569 | 11,60 | 11,50 | 11,52 | 00:00:00 | | 2017-06-28 | 11,39 | 17.169 | 11,84 | 11,39 | 11,60 | 00:00:00 | | 2017-06-29 | 11,36 | 5.605 | 11,54 | 11,32 | 11,54 | 00:00:00 | | 2017-06-30 | 11,36 | 7.829 | 11,44 | 11,26 | 11,44 | 00:00:00 | | 2017-07-03 | 11,36 | 6.810 | 11,68 | 11,36 | 11,36 | 00:00:00 | | 2017-07-04 | 11,20 | 12.559 | 11,36 | 11,12 | 11,20 | 00:00:00 | | 2017-07-05 | 11,63 | 18.978 | 11,68 | 11,21 | 11,26 | 00:00:00 | | 2017-07-06 | 11,44 | 9.589 | 11,56 | 11,44 | 11,46 | 00:00:00 | | 2017-07-07 | 11,32 | 11.332 | 11,52 | 11,28 | 11,48 | 00:00:00 | | 2017-07-10 | 11,59 | 2.466 | 11,68 | 11,47 | 11,47 | 00:00:00 | | 2017-07-11 | 11,60 | 681 | 11,66 | 11,52 | 11,61 | 00:00:00 | | 2017-07-12 | 11,52 | 1.472 | 11,60 | 11,52 | 11,52 | 00:00:00 | | 2017-07-13 | 11,59 | 325 | 11,60 | 11,59 | 11,60 | 00:00:00 | | 2017-07-14 | 11,80 | 4.828 | 11,80 | 11,59 | 11,59 | 00:00:00 | | 2017-07-17 | 11,84 | 5.870 | 11,84 | 11,68 | 11,80 | 00:00:00 | | 2017-07-18 | 11,84 | 1.921 | 11,84 | 11,68 | 11,73 | 00:00:00 | | 2017-07-19 | 11,84 | 9.986 | 11,87 | 11,84 | 11,84 | 00:00:00 | | 2017-07-20 | 11,76 | 1.952 | 11,84 | 11,72 | 11,74 | 00:00:00 | | 2017-07-21 | 11,64 | 1.631 | 11,68 | 11,61 | 11,68 | 00:00:00 | | 2017-07-24 | 11,46 | 6.479 | 11,62 | 11,46 | 11,54 | 00:00:00 | | 2017-07-25 | 11,44 | 2.850 | 11,52 | 11,38 | 11,44 | 00:00:00 | | 2017-07-26 | 11,44 | 3.508 | 11,52 | 11,39 | 11,39 | 00:00:00 | | 2017-07-27 | 11,44 | 0 | 11,44 | 11,44 | 11,44 | 00:00:00 | | 2017-07-28 | 11,52 | 1.910 | 11,56 | 11,45 | 11,56 | 00:00:00 | | 2017-07-31 | 11,45 | 4.170 | 11,54 | 11,44 | 11,54 | 00:00:00 | | 2017-08-01 | 11,44 | 6.591 | 11,54 | 11,44 | 11,53 | 00:00:00 | | 2017-08-02 | 11,28 | 2.750 | 11,44 | 11,28 | 11,28 | 00:00:00 | | 2017-08-03 | 11,29 | 601 | 11,31 | 11,28 | 11,28 | 00:00:00 | | 2017-08-04 | 11,36 | 7.464 | 11,42 | 11,28 | 11,28 | 00:00:00 | | 2017-08-07 | 11,31 | 78 | 11,31 | 11,31 | 11,31 | 00:00:00 | | 2017-08-08 | 11,30 | 488 | 11,36 | 11,30 | 11,31 | 00:00:00 | | 2017-08-09 | 11,28 | 1.161 | 11,39 | 11,28 | 11,30 | 00:00:00 | | 2017-08-10 | 11,28 | 4.030 | 11,39 | 11,28 | 11,29 | 00:00:00 | | 2017-08-11 | 11,20 | 3.004 | 11,32 | 11,01 | 11,32 | 00:00:00 | | 2017-08-14 | 11,43 | 5.101 | 11,44 | 11,12 | 11,20 | 00:00:00 | | 2017-08-15 | 11,40 | 5.532 | 11,42 | 11,01 | 11,20 | 00:00:00 | | 2017-08-16 | 11,22 | 7.920 | 11,40 | 11,21 | 11,39 | 00:00:00 | | 2017-08-17 | 11,40 | 21.244 | 11,40 | 11,12 | 11,40 | 00:00:00 | | 2017-08-18 | 11,13 | 5.638 | 11,20 | 11,12 | 11,20 | 00:00:00 | | 2017-08-21 | 10,94 | 10.059 | 11,12 | 10,88 | 11,12 | 00:00:00 | | 2017-08-22 | 11,40 | 15.029 | 11,40 | 10,80 | 10,88 | 00:00:00 | | 2017-08-23 | 11,36 | 13.731 | 11,56 | 11,20 | 11,44 | 00:00:00 | | 2017-08-24 | 11,56 | 5.676 | 11,68 | 11,52 | 11,59 | 00:00:00 | | 2017-08-25 | 11,50 | 7.282 | 11,64 | 11,49 | 11,60 | 00:00:00 | | 2017-08-28 | 11,52 | 1.694 | 11,62 | 11,49 | 11,49 | 00:00:00 | | 2017-08-29 | 11,48 | 2.722 | 11,58 | 11,48 | 11,53 | 00:00:00 | | 2017-08-30 | 11,48 | 1.002 | 11,60 | 11,44 | 11,60 | 00:00:00 | | 2017-08-31 | 11,50 | 3.275 | 11,76 | 11,48 | 11,76 | 00:00:00 | | 2017-09-01 | 11,55 | 5.361 | 11,65 | 11,50 | 11,65 | 00:00:00 | | 2017-09-04 | 12,01 | 10.138 | 12,49 | 11,50 | 12,49 | 00:00:00 | | 2017-09-05 | 12,00 | 10.101 | 12,07 | 11,91 | 12,00 | 00:00:00 | | 2017-09-06 | 11,95 | 2.866 | 12,06 | 11,95 | 11,96 | 00:00:00 | | 2017-09-07 | 12,00 | 9.016 | 12,08 | 11,95 | 11,97 | 00:00:00 | | 2017-09-08 | 12,00 | 15.124 | 12,00 | 11,93 | 11,95 | 00:00:00 | | 2017-09-11 | 11,95 | 4.552 | 12,07 | 11,81 | 12,00 | 00:00:00 | | 2017-09-12 | 11,82 | 895 | 11,95 | 11,81 | 11,95 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
