|
 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 | | 2018-06-06 | 10,75 | 80.468 | 11,55 | 10,75 | 11,30 | 00:00:00 | | 2018-06-07 | 10,75 | 2.848 | 10,90 | 10,75 | 10,90 | 00:00:00 | | 2018-06-08 | 11,00 | 29.620 | 11,05 | 10,90 | 10,90 | 00:00:00 | | 2018-06-11 | 11,00 | 1.507 | 11,05 | 11,00 | 11,05 | 00:00:00 | | 2018-06-12 | 10,75 | 4.004 | 10,95 | 10,75 | 10,95 | 00:00:00 | | 2018-06-13 | 11,00 | 21.976 | 11,00 | 10,90 | 10,90 | 00:00:00 | | 2018-06-14 | 11,10 | 2.325 | 11,10 | 11,05 | 11,05 | 00:00:00 | | 2018-06-15 | 11,20 | 15.703 | 11,30 | 11,10 | 11,15 | 00:00:00 | | 2018-06-18 | 11,40 | 13.874 | 11,40 | 11,20 | 11,20 | 00:00:00 | | 2018-06-19 | 11,45 | 1.095 | 11,45 | 11,45 | 11,45 | 00:00:00 | | 2018-06-20 | 12,20 | 31.639 | 12,20 | 11,70 | 11,70 | 00:00:00 | | 2018-06-21 | 12,05 | 13.095 | 12,25 | 12,05 | 12,15 | 00:00:00 | | 2018-06-22 | 12,00 | 14.379 | 12,10 | 11,95 | 11,95 | 00:00:00 | | 2018-06-25 | 11,80 | 6.940 | 12,20 | 11,80 | 12,20 | 00:00:00 | | 2018-06-26 | 11,90 | 6.496 | 12,00 | 11,85 | 11,90 | 00:00:00 | | 2018-06-27 | 11,85 | 4.221 | 11,85 | 11,80 | 11,85 | 00:00:00 | | 2018-06-28 | 12,15 | 19.520 | 12,15 | 11,75 | 11,75 | 00:00:00 | | 2018-06-29 | 12,00 | 14.581 | 12,20 | 12,00 | 12,10 | 00:00:00 | | 2018-07-02 | 11,95 | 7.859 | 12,15 | 11,95 | 12,10 | 00:00:00 | | 2018-07-03 | 12,00 | 5.693 | 12,00 | 11,90 | 11,90 | 00:00:00 | | 2018-07-04 | 11,80 | 35.296 | 12,10 | 11,70 | 12,05 | 00:00:00 | | 2018-07-05 | 11,65 | 27.291 | 11,80 | 11,45 | 11,75 | 00:00:00 | | 2018-07-06 | 12,25 | 40.666 | 12,25 | 11,80 | 11,85 | 00:00:00 | | 2018-07-09 | 12,30 | 6.874 | 12,30 | 11,95 | 11,95 | 00:00:00 | | 2018-07-10 | 12,30 | 2.106 | 12,35 | 12,25 | 12,25 | 00:00:00 | | 2018-07-11 | 10,04 | 15.193 | 10,21 | 10,04 | 10,21 | 00:00:00 | | 2018-07-12 | 10,13 | 1.244 | 10,13 | 10,04 | 10,04 | 00:00:00 | | 2018-07-13 | 10,17 | 6.059 | 10,21 | 10,17 | 10,17 | 00:00:00 | | 2018-07-16 | 10,08 | 4.579 | 10,08 | 9,96 | 9,96 | 00:00:00 | | 2018-07-17 | 10,21 | 14.879 | 10,21 | 10,04 | 10,04 | 00:00:00 | | 2018-07-18 | 10,35 | 16.915 | 10,55 | 10,30 | 10,50 | 00:00:00 | | 2018-07-19 | 10,25 | 6.031 | 10,30 | 10,05 | 10,05 | 00:00:00 | | 2018-07-20 | 10,50 | 19.916 | 10,55 | 10,25 | 10,25 | 00:00:00 | | 2018-07-23 | 10,50 | 2.871 | 10,55 | 10,45 | 10,55 | 00:00:00 | | 2018-07-24 | 10,35 | 11.478 | 10,55 | 10,35 | 10,50 | 00:00:00 | | 2018-07-25 | 10,15 | 7.067 | 10,25 | 10,15 | 10,25 | 00:00:00 | | 2018-07-26 | 10,15 | 12.136 | 10,45 | 10,15 | 10,40 | 00:00:00 | | 2018-07-27 | 10,05 | 13.361 | 10,15 | 10,05 | 10,10 | 00:00:00 | | 2018-07-30 | 10,20 | 1.529 | 10,20 | 10,10 | 10,10 | 00:00:00 | | 2018-07-31 | 10,00 | 19.097 | 10,20 | 10,00 | 10,20 | 00:00:00 | | 2018-08-01 | 9,84 | 10.670 | 10,20 | 9,80 | 10,20 | 00:00:00 | | 2018-08-02 | 9,80 | 6.876 | 9,90 | 9,80 | 9,90 | 00:00:00 | | 2018-08-03 | 9,78 | 17.254 | 9,90 | 9,70 | 9,74 | 00:00:00 | | 2018-08-06 | 9,54 | 8.041 | 9,74 | 9,46 | 9,70 | 00:00:00 | | 2018-08-07 | 9,52 | 5.608 | 9,58 | 9,52 | 9,52 | 00:00:00 | | 2018-08-08 | 9,62 | 3.748 | 9,62 | 9,58 | 9,58 | 00:00:00 | | 2018-08-09 | 9,64 | 2.498 | 9,64 | 9,60 | 9,60 | 00:00:00 | | 2018-08-10 | 9,72 | 1.319 | 9,72 | 9,64 | 9,64 | 00:00:00 | | 2018-08-13 | 9,64 | 3.519 | 9,70 | 9,62 | 9,70 | 00:00:00 | | 2018-08-14 | 9,58 | 8.215 | 9,60 | 9,52 | 9,52 | 00:00:00 | | 2018-08-15 | 9,60 | 7.709 | 9,74 | 9,58 | 9,58 | 00:00:00 | | 2018-08-16 | 9,70 | 3.056 | 9,70 | 9,56 | 9,56 | 00:00:00 | | 2018-08-17 | 9,80 | 75 | 9,80 | 9,80 | 9,80 | 00:00:00 | | 2018-08-20 | 9,84 | 4.099 | 9,94 | 9,82 | 9,82 | 00:00:00 | | 2018-08-21 | 9,98 | 120 | 9,98 | 9,98 | 9,98 | 00:00:00 | | 2018-08-22 | 9,88 | 893 | 9,88 | 9,84 | 9,88 | 00:00:00 | | 2018-08-23 | 9,84 | 859 | 9,88 | 9,82 | 9,82 | 00:00:00 | | 2018-08-24 | 9,80 | 272 | 9,82 | 9,80 | 9,80 | 00:00:00 | | 2018-08-27 | 9,68 | 1.718 | 9,72 | 9,68 | 9,68 | 00:00:00 | | 2018-08-28 | 9,68 | 3.870 | 9,88 | 9,64 | 9,88 | 00:00:00 | | 2018-08-29 | 9,68 | 10.232 | 9,76 | 9,68 | 9,68 | 00:00:00 | | 2018-08-30 | 9,68 | 599 | 9,70 | 9,68 | 9,68 | 00:00:00 | | 2018-08-31 | 9,60 | 4.731 | 9,70 | 9,60 | 9,70 | 00:00:00 | | 2018-09-03 | 9,50 | 1.686 | 9,94 | 9,50 | 9,94 | 00:00:00 | | 2018-09-04 | 9,22 | 4.811 | 9,50 | 9,20 | 9,50 | 00:00:00 | | 2018-09-05 | 9,16 | 4.890 | 9,34 | 9,16 | 9,20 | 00:00:00 | | 2018-09-06 | 9,32 | 5.162 | 9,32 | 9,10 | 9,10 | 00:00:00 | | 2018-09-07 | 9,32 | 493 | 9,34 | 9,32 | 9,32 | 00:00:00 | | 2018-09-10 | 9,34 | 3.043 | 9,40 | 9,32 | 9,32 | 00:00:00 | | 2018-09-11 | 9,30 | 1.460 | 9,32 | 9,30 | 9,32 | 00:00:00 | | 2018-09-12 | 9,38 | 13.845 | 9,56 | 9,38 | 9,40 | 00:00:00 | | 2018-09-13 | 9,38 | 3.486 | 9,38 | 9,28 | 9,28 | 00:00:00 | | 2018-09-14 | 9,40 | 7.939 | 9,88 | 9,36 | 9,88 | 00:00:00 | | 2018-09-17 | 9,58 | 3.311 | 9,60 | 9,56 | 9,56 | 00:00:00 | | 2018-09-18 | 9,56 | 9.186 | 9,66 | 9,56 | 9,60 | 00:00:00 | | 2018-09-19 | 9,56 | 20.600 | 9,70 | 9,46 | 9,70 | 00:00:00 | | 2018-09-20 | 9,60 | 5.149 | 9,60 | 9,50 | 9,52 | 00:00:00 | | 2018-09-21 | 9,22 | 18.778 | 9,54 | 9,20 | 9,50 | 00:00:00 | | 2018-09-24 | 9,32 | 9.849 | 9,40 | 9,26 | 9,40 | 00:00:00 | | 2018-09-25 | 9,38 | 885 | 9,46 | 9,32 | 9,38 | 00:00:00 | | 2018-09-26 | 9,50 | 572 | 9,50 | 9,48 | 9,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
