|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-09-26 | 9,50 | 572 | 9,50 | 9,48 | 9,48 | 00:00:00 | | 2018-09-27 | 9,50 | 4.836 | 9,50 | 9,34 | 9,34 | 00:00:00 | | 2018-09-28 | 9,40 | 13.327 | 9,56 | 9,30 | 9,36 | 00:00:00 | | 2018-10-01 | 9,36 | 10.266 | 9,40 | 9,22 | 9,36 | 00:00:00 | | 2018-10-02 | 9,10 | 11.935 | 9,30 | 9,10 | 9,30 | 00:00:00 | | 2018-10-03 | 9,10 | 7.388 | 9,14 | 9,10 | 9,10 | 00:00:00 | | 2018-10-04 | 9,10 | 10.319 | 9,16 | 9,10 | 9,10 | 00:00:00 | | 2018-10-05 | 9,08 | 2.073 | 9,12 | 9,08 | 9,12 | 00:00:00 | | 2018-10-08 | 9,06 | 10.832 | 9,18 | 9,06 | 9,14 | 00:00:00 | | 2018-10-09 | 9,10 | 15.726 | 9,20 | 9,08 | 9,10 | 00:00:00 | | 2018-10-10 | 9,04 | 11.653 | 9,08 | 9,04 | 9,06 | 00:00:00 | | 2018-10-11 | 9,06 | 858 | 9,08 | 9,02 | 9,02 | 00:00:00 | | 2018-10-12 | 9,00 | 6.510 | 9,00 | 8,94 | 9,00 | 00:00:00 | | 2018-10-15 | 8,92 | 5.733 | 9,26 | 8,90 | 9,24 | 00:00:00 | | 2018-10-16 | 8,80 | 9.850 | 8,90 | 8,80 | 8,90 | 00:00:00 | | 2018-10-17 | 8,80 | 1.819 | 8,84 | 8,80 | 8,82 | 00:00:00 | | 2018-10-18 | 8,74 | 3.063 | 8,80 | 8,74 | 8,80 | 00:00:00 | | 2018-10-19 | 8,78 | 57.000 | 8,78 | 8,78 | 8,78 | 00:00:00 | | 2018-10-22 | 8,66 | 16.632 | 8,74 | 8,66 | 8,74 | 00:00:00 | | 2018-10-23 | 8,66 | 1.100 | 8,66 | 8,66 | 8,66 | 00:00:00 | | 2018-10-24 | 8,56 | 1.904 | 8,58 | 8,52 | 8,54 | 00:00:00 | | 2018-10-25 | 8,58 | 11.489 | 8,62 | 8,52 | 8,52 | 00:00:00 | | 2018-10-26 | 8,56 | 3.938 | 8,58 | 8,54 | 8,54 | 00:00:00 | | 2018-10-29 | 8,52 | 4.048 | 8,58 | 8,52 | 8,58 | 00:00:00 | | 2018-10-30 | 8,48 | 955 | 8,52 | 8,48 | 8,52 | 00:00:00 | | 2018-10-31 | 8,50 | 1.690 | 8,50 | 8,48 | 8,50 | 00:00:00 | | 2018-11-01 | 8,48 | 485 | 8,52 | 8,48 | 8,48 | 00:00:00 | | 2018-11-02 | 8,48 | 15 | 8,48 | 8,48 | 8,48 | 00:00:00 | | 2018-11-05 | 8,46 | 710 | 8,48 | 8,46 | 8,48 | 00:00:00 | | 2018-11-06 | 8,44 | 1.963 | 8,50 | 8,44 | 8,46 | 00:00:00 | | 2018-11-07 | 8,46 | 170 | 8,46 | 8,46 | 8,46 | 00:00:00 | | 2018-11-08 | 8,42 | 3.708 | 8,48 | 8,42 | 8,44 | 00:00:00 | | 2018-11-09 | 8,44 | 5.675 | 8,46 | 8,42 | 8,42 | 00:00:00 | | 2018-11-12 | 8,44 | 2.740 | 8,44 | 8,42 | 8,42 | 00:00:00 | | 2018-11-13 | 8,22 | 3.483 | 8,44 | 8,20 | 8,38 | 00:00:00 | | 2018-11-15 | 8,36 | 7.534 | 8,40 | 8,32 | 8,34 | 00:00:00 | | 2018-11-16 | 8,32 | 9.728 | 8,34 | 8,32 | 8,32 | 00:00:00 | | 2018-11-19 | 8,20 | 12.282 | 8,32 | 8,20 | 8,32 | 00:00:00 | | 2018-11-20 | 8,12 | 3.977 | 8,22 | 8,12 | 8,22 | 00:00:00 | | 2018-11-21 | 8,22 | 568 | 8,30 | 8,22 | 8,24 | 00:00:00 | | 2018-11-22 | 8,16 | 8.977 | 8,16 | 8,00 | 8,10 | 00:00:00 | | 2018-11-23 | 8,10 | 4.153 | 8,10 | 8,00 | 8,02 | 00:00:00 | | 2018-11-26 | 8,10 | 361 | 8,10 | 8,10 | 8,10 | 00:00:00 | | 2018-11-27 | 8,10 | 765 | 8,16 | 8,02 | 8,04 | 00:00:00 | | 2018-11-28 | 8,12 | 3.127 | 8,14 | 8,10 | 8,10 | 00:00:00 | | 2018-11-29 | 8,14 | 1.701 | 8,14 | 8,10 | 8,14 | 00:00:00 | | 2018-11-30 | 8,12 | 1.861 | 8,14 | 8,10 | 8,14 | 00:00:00 | | 2018-12-03 | 8,10 | 5.723 | 8,16 | 8,10 | 8,12 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
