|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-23 | 3,36 | 12 | 3,45 | 3,36 | 3,40 | 00:00:00 | | 2001-04-24 | 3,35 | 36 | 3,54 | 3,34 | 3,40 | 00:00:00 | | 2001-04-26 | 3,31 | 95 | 3,39 | 3,31 | 3,35 | 00:00:00 | | 2001-04-27 | 3,43 | 56 | 3,44 | 3,32 | 3,38 | 00:00:00 | | 2001-04-30 | 3,44 | 12 | 3,48 | 3,39 | 3,39 | 00:00:00 | | 2001-05-02 | 3,64 | 694 | 3,70 | 3,48 | 3,48 | 00:00:00 | | 2001-05-03 | 3,61 | 32 | 3,67 | 3,60 | 3,60 | 00:00:00 | | 2001-05-04 | 3,66 | 609 | 3,72 | 3,61 | 3,69 | 00:00:00 | | 2001-05-07 | 3,74 | 165 | 3,78 | 3,74 | 3,75 | 00:00:00 | | 2001-05-08 | 3,72 | 103 | 3,77 | 3,67 | 3,77 | 00:00:00 | | 2001-05-09 | 3,65 | 642 | 3,81 | 3,65 | 3,81 | 00:00:00 | | 2001-05-10 | 3,69 | 392 | 3,81 | 3,66 | 3,79 | 00:00:00 | | 2001-05-11 | 3,69 | 216 | 3,75 | 3,62 | 3,75 | 00:00:00 | | 2001-05-14 | 3,65 | 29 | 3,71 | 3,62 | 3,71 | 00:00:00 | | 2001-05-15 | 3,57 | 30 | 3,69 | 3,55 | 3,69 | 00:00:00 | | 2001-05-16 | 3,56 | 14 | 3,59 | 3,50 | 3,57 | 00:00:00 | | 2001-05-17 | 3,60 | 14 | 3,60 | 3,48 | 3,56 | 00:00:00 | | 2001-05-18 | 3,55 | 6 | 3,60 | 3,55 | 3,60 | 00:00:00 | | 2001-05-21 | 3,55 | 215 | 3,60 | 3,49 | 3,55 | 00:00:00 | | 2001-05-22 | 3,34 | 3 | 3,45 | 3,34 | 3,45 | 00:00:00 | | 2001-05-23 | 3,40 | 27 | 3,40 | 3,36 | 3,40 | 00:00:00 | | 2001-05-24 | 3,41 | 17 | 3,49 | 3,40 | 3,40 | 00:00:00 | | 2001-05-25 | 3,37 | 207 | 3,41 | 3,37 | 3,40 | 00:00:00 | | 2001-05-28 | 3,30 | 83 | 3,49 | 3,30 | 3,49 | 00:00:00 | | 2001-05-29 | 3,30 | 550 | 3,45 | 3,25 | 3,35 | 00:00:00 | | 2001-05-30 | 3,26 | 101 | 3,34 | 3,20 | 3,34 | 00:00:00 | | 2001-05-31 | 3,10 | 251 | 3,22 | 3,07 | 3,21 | 00:00:00 | | 2001-06-01 | 3,20 | 326 | 3,20 | 3,13 | 3,13 | 00:00:00 | | 2001-06-04 | 3,03 | 115 | 3,17 | 3,03 | 3,11 | 00:00:00 | | 2001-06-05 | 3,10 | 56 | 3,12 | 3,05 | 3,05 | 00:00:00 | | 2001-06-06 | 3,16 | 37 | 3,16 | 3,11 | 3,13 | 00:00:00 | | 2001-06-07 | 3,08 | 42 | 3,17 | 3,08 | 3,17 | 00:00:00 | | 2001-06-08 | 3,14 | 93 | 3,16 | 3,10 | 3,10 | 00:00:00 | | 2001-06-11 | 3,14 | 69 | 3,16 | 3,10 | 3,11 | 00:00:00 | | 2001-06-12 | 3,01 | 78 | 3,14 | 3,01 | 3,14 | 00:00:00 | | 2001-06-13 | 3,12 | 83 | 3,20 | 3,10 | 3,11 | 00:00:00 | | 2001-06-15 | 3,11 | 9 | 3,12 | 3,06 | 3,12 | 00:00:00 | | 2001-06-18 | 3,11 | 0 | 3,11 | 3,11 | 3,11 | 00:00:00 | | 2001-06-19 | 3,10 | 597 | 3,15 | 3,07 | 3,09 | 00:00:00 | | 2001-06-20 | 3,04 | 570 | 3,10 | 3,00 | 3,10 | 00:00:00 | | 2001-06-21 | 3,10 | 66 | 3,13 | 3,02 | 3,02 | 00:00:00 | | 2001-06-22 | 3,13 | 75 | 3,14 | 3,07 | 3,14 | 00:00:00 | | 2001-06-25 | 3,14 | 0 | 3,14 | 3,13 | 3,14 | 00:00:00 | | 2001-06-26 | 3,08 | 60 | 3,10 | 3,08 | 3,10 | 00:00:00 | | 2001-06-27 | 3,10 | 60 | 3,10 | 3,07 | 3,08 | 00:00:00 | | 2001-06-28 | 3,10 | 12 | 3,10 | 3,05 | 3,05 | 00:00:00 | | 2001-06-29 | 3,02 | 303 | 3,10 | 3,02 | 3,08 | 00:00:00 | | 2001-07-02 | 3,10 | 53 | 3,10 | 3,07 | 3,09 | 00:00:00 | | 2001-07-03 | 3,00 | 566 | 3,10 | 3,00 | 3,10 | 00:00:00 | | 2001-07-04 | 3,07 | 42 | 3,07 | 3,02 | 3,03 | 00:00:00 | | 2001-07-05 | 3,09 | 24 | 3,09 | 3,03 | 3,03 | 00:00:00 | | 2001-07-06 | 3,07 | 94 | 3,07 | 3,00 | 3,05 | 00:00:00 | | 2001-07-09 | 2,96 | 103 | 3,06 | 2,94 | 3,06 | 00:00:00 | | 2001-07-10 | 3,00 | 25 | 3,00 | 2,97 | 3,00 | 00:00:00 | | 2001-07-11 | 2,96 | 3 | 2,97 | 2,96 | 2,97 | 00:00:00 | | 2001-07-12 | 2,96 | 109 | 3,10 | 2,96 | 3,02 | 00:00:00 | | 2001-07-13 | 3,00 | 0 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2001-07-16 | 3,00 | 102 | 3,00 | 2,97 | 3,00 | 00:00:00 | | 2001-07-17 | 3,05 | 57 | 3,08 | 3,02 | 3,02 | 00:00:00 | | 2001-07-18 | 3,08 | 1.939 | 3,11 | 3,08 | 3,10 | 00:00:00 | | 2001-07-19 | 3,10 | 2.986 | 3,28 | 3,07 | 3,10 | 00:00:00 | | 2001-07-20 | 3,11 | 485 | 3,15 | 3,04 | 3,10 | 00:00:00 | | 2001-07-23 | 3,10 | 125 | 3,19 | 3,10 | 3,15 | 00:00:00 | | 2001-07-24 | 3,16 | 204 | 3,20 | 3,10 | 3,10 | 00:00:00 | | 2001-07-25 | 3,19 | 74 | 3,23 | 3,16 | 3,16 | 00:00:00 | | 2001-07-26 | 3,16 | 95 | 3,24 | 3,16 | 3,20 | 00:00:00 | | 2001-07-27 | 3,21 | 222 | 3,34 | 3,17 | 3,17 | 00:00:00 | | 2001-07-30 | 3,30 | 121 | 3,30 | 3,19 | 3,26 | 00:00:00 | | 2001-07-31 | 3,55 | 758 | 3,58 | 3,27 | 3,27 | 00:00:00 | | 2001-08-01 | 3,37 | 278 | 3,58 | 3,35 | 3,55 | 00:00:00 | | 2001-08-02 | 3,36 | 50 | 3,40 | 3,34 | 3,36 | 00:00:00 | | 2001-08-03 | 3,50 | 116 | 3,50 | 3,23 | 3,31 | 00:00:00 | | 2001-08-06 | 3,42 | 62 | 3,47 | 3,40 | 3,45 | 00:00:00 | | 2001-08-07 | 3,46 | 53 | 3,46 | 3,35 | 3,44 | 00:00:00 | | 2001-08-08 | 3,40 | 8 | 3,40 | 3,34 | 3,35 | 00:00:00 | | 2001-08-09 | 3,39 | 25 | 3,40 | 3,39 | 3,39 | 00:00:00 | | 2001-08-10 | 3,35 | 30 | 3,45 | 3,35 | 3,45 | 00:00:00 | | 2001-08-13 | 3,40 | 130 | 3,42 | 3,36 | 3,42 | 00:00:00 | | 2001-08-14 | 3,40 | 15 | 3,40 | 3,38 | 3,38 | 00:00:00 | | 2001-08-16 | 3,34 | 1 | 3,41 | 3,34 | 3,36 | 00:00:00 | | 2001-08-17 | 3,35 | 1 | 3,35 | 3,30 | 3,34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
