|
 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 | | 2018-02-09 | 11,90 | 21.412 | 12,00 | 11,75 | 11,75 | 00:00:00 | | 2018-02-12 | 11,85 | 4.408 | 11,90 | 11,75 | 11,85 | 00:00:00 | | 2018-02-13 | 11,80 | 2.083 | 11,90 | 11,80 | 11,90 | 00:00:00 | | 2018-02-14 | 11,75 | 402 | 11,85 | 11,75 | 11,75 | 00:00:00 | | 2018-02-15 | 11,80 | 2.206 | 11,90 | 11,80 | 11,80 | 00:00:00 | | 2018-02-16 | 11,85 | 243 | 11,85 | 11,75 | 11,85 | 00:00:00 | | 2018-02-19 | 11,85 | 2.041 | 11,85 | 11,70 | 11,75 | 00:00:00 | | 2018-02-20 | 11,60 | 5.476 | 11,85 | 11,60 | 11,85 | 00:00:00 | | 2018-02-21 | 11,65 | 2.243 | 11,70 | 11,60 | 11,70 | 00:00:00 | | 2018-02-22 | 11,75 | 17.601 | 11,75 | 11,30 | 11,50 | 00:00:00 | | 2018-02-23 | 11,80 | 9.446 | 11,90 | 11,80 | 11,85 | 00:00:00 | | 2018-02-26 | 11,75 | 963 | 11,80 | 11,75 | 11,80 | 00:00:00 | | 2018-02-27 | 11,75 | 1.943 | 11,80 | 11,75 | 11,80 | 00:00:00 | | 2018-02-28 | 11,60 | 875 | 11,70 | 11,60 | 11,70 | 00:00:00 | | 2018-03-01 | 11,30 | 5.115 | 11,65 | 11,25 | 11,65 | 00:00:00 | | 2018-03-02 | 11,20 | 9.394 | 11,30 | 11,20 | 11,30 | 00:00:00 | | 2018-03-05 | 11,20 | 6.345 | 11,30 | 11,20 | 11,25 | 00:00:00 | | 2018-03-06 | 11,40 | 302.456 | 11,40 | 11,30 | 11,30 | 00:00:00 | | 2018-03-07 | 11,30 | 4.498 | 11,45 | 11,30 | 11,35 | 00:00:00 | | 2018-03-08 | 11,25 | 1.531 | 11,40 | 11,25 | 11,40 | 00:00:00 | | 2018-03-09 | 11,30 | 927 | 11,40 | 11,25 | 11,25 | 00:00:00 | | 2018-03-12 | 11,45 | 4.100 | 11,45 | 11,30 | 11,30 | 00:00:00 | | 2018-03-13 | 11,40 | 159.581 | 11,50 | 11,40 | 11,45 | 00:00:00 | | 2018-03-14 | 11,70 | 12.620 | 11,80 | 11,60 | 11,60 | 00:00:00 | | 2018-03-15 | 11,45 | 4.770 | 11,75 | 11,45 | 11,75 | 00:00:00 | | 2018-03-16 | 11,35 | 20.468 | 11,70 | 11,35 | 11,70 | 00:00:00 | | 2018-03-19 | 11,20 | 6.507 | 11,45 | 11,20 | 11,40 | 00:00:00 | | 2018-03-20 | 11,20 | 779 | 11,30 | 11,20 | 11,30 | 00:00:00 | | 2018-03-21 | 11,40 | 18.874 | 11,45 | 11,30 | 11,30 | 00:00:00 | | 2018-03-22 | 11,45 | 4.867 | 11,65 | 11,45 | 11,65 | 00:00:00 | | 2018-03-23 | 11,65 | 4.501 | 11,65 | 11,45 | 11,45 | 00:00:00 | | 2018-03-26 | 11,70 | 1.013 | 11,80 | 11,65 | 11,65 | 00:00:00 | | 2018-03-27 | 11,40 | 4.092 | 11,50 | 11,35 | 11,50 | 00:00:00 | | 2018-03-28 | 11,25 | 10.282 | 11,50 | 11,25 | 11,40 | 00:00:00 | | 2018-03-29 | 11,25 | 5.788 | 11,30 | 11,20 | 11,20 | 00:00:00 | | 2018-04-03 | 11,15 | 3.083 | 11,25 | 11,15 | 11,25 | 00:00:00 | | 2018-04-04 | 11,20 | 9.096 | 11,65 | 11,15 | 11,65 | 00:00:00 | | 2018-04-05 | 11,20 | 5.079 | 11,30 | 11,20 | 11,30 | 00:00:00 | | 2018-04-06 | 11,30 | 1.477 | 11,30 | 11,20 | 11,25 | 00:00:00 | | 2018-04-09 | 11,35 | 2.039 | 11,35 | 11,35 | 11,35 | 00:00:00 | | 2018-04-10 | 11,35 | 6.408 | 11,40 | 11,30 | 11,35 | 00:00:00 | | 2018-04-11 | 11,55 | 8.099 | 11,55 | 11,35 | 11,35 | 00:00:00 | | 2018-04-12 | 11,50 | 58.825 | 11,70 | 11,45 | 11,55 | 00:00:00 | | 2018-04-13 | 11,35 | 26.738 | 11,80 | 11,35 | 11,70 | 00:00:00 | | 2018-04-16 | 11,40 | 18.675 | 11,40 | 11,15 | 11,40 | 00:00:00 | | 2018-04-17 | 11,25 | 2.262 | 11,40 | 11,25 | 11,40 | 00:00:00 | | 2018-04-18 | 11,50 | 39.394 | 11,50 | 11,40 | 11,45 | 00:00:00 | | 2018-04-19 | 11,35 | 92.262 | 11,40 | 11,25 | 11,40 | 00:00:00 | | 2018-04-20 | 11,40 | 4.295 | 11,40 | 11,30 | 11,35 | 00:00:00 | | 2018-04-23 | 11,30 | 1.343 | 11,40 | 11,30 | 11,35 | 00:00:00 | | 2018-04-24 | 11,50 | 14.056 | 11,50 | 11,25 | 11,40 | 00:00:00 | | 2018-04-25 | 11,25 | 24.201 | 11,40 | 11,25 | 11,30 | 00:00:00 | | 2018-04-26 | 11,35 | 741 | 11,35 | 11,25 | 11,25 | 00:00:00 | | 2018-04-27 | 11,25 | 3.418 | 11,35 | 11,25 | 11,35 | 00:00:00 | | 2018-04-30 | 11,35 | 5.263 | 11,35 | 11,30 | 11,30 | 00:00:00 | | 2018-05-02 | 11,30 | 6.448 | 11,40 | 11,30 | 11,40 | 00:00:00 | | 2018-05-03 | 11,20 | 15.781 | 11,30 | 11,05 | 11,30 | 00:00:00 | | 2018-05-04 | 11,10 | 4.817 | 11,25 | 11,10 | 11,20 | 00:00:00 | | 2018-05-07 | 11,20 | 18.799 | 11,45 | 11,20 | 11,25 | 00:00:00 | | 2018-05-08 | 11,45 | 11.403 | 11,45 | 11,20 | 11,20 | 00:00:00 | | 2018-05-09 | 11,40 | 8.194 | 11,45 | 11,35 | 11,45 | 00:00:00 | | 2018-05-10 | 11,35 | 287 | 11,40 | 11,35 | 11,40 | 00:00:00 | | 2018-05-11 | 11,45 | 2.440 | 11,45 | 11,35 | 11,35 | 00:00:00 | | 2018-05-14 | 11,40 | 6.954 | 11,40 | 11,30 | 11,40 | 00:00:00 | | 2018-05-15 | 11,35 | 2.358 | 11,40 | 11,35 | 11,40 | 00:00:00 | | 2018-05-16 | 11,30 | 13.935 | 11,35 | 11,25 | 11,35 | 00:00:00 | | 2018-05-17 | 11,35 | 1.000 | 11,40 | 11,30 | 11,40 | 00:00:00 | | 2018-05-18 | 11,35 | 1.985 | 11,35 | 11,30 | 11,30 | 00:00:00 | | 2018-05-21 | 11,35 | 7.754 | 11,40 | 11,30 | 11,40 | 00:00:00 | | 2018-05-22 | 11,35 | 38.921 | 11,40 | 11,25 | 11,30 | 00:00:00 | | 2018-05-23 | 11,30 | 16.357 | 11,30 | 11,10 | 11,30 | 00:00:00 | | 2018-05-24 | 11,10 | 2.140 | 11,25 | 11,10 | 11,25 | 00:00:00 | | 2018-05-25 | 11,15 | 2.010 | 11,20 | 11,15 | 11,15 | 00:00:00 | | 2018-05-28 | 11,30 | 3.858 | 11,40 | 11,20 | 11,40 | 00:00:00 | | 2018-05-29 | 11,10 | 7.324 | 11,30 | 11,10 | 11,30 | 00:00:00 | | 2018-05-30 | 11,05 | 27.301 | 11,20 | 11,05 | 11,15 | 00:00:00 | | 2018-05-31 | 11,05 | 16.072 | 11,30 | 11,05 | 11,15 | 00:00:00 | | 2018-06-01 | 10,95 | 7.866 | 11,10 | 10,95 | 11,10 | 00:00:00 | | 2018-06-04 | 11,00 | 13.697 | 11,05 | 10,95 | 10,95 | 00:00:00 | | 2018-06-05 | 11,15 | 11.084 | 11,15 | 11,00 | 11,00 | 00:00:00 | | 2018-06-06 | 10,75 | 80.468 | 11,55 | 10,75 | 11,30 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
