|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-17 | 3,35 | 1 | 3,35 | 3,30 | 3,34 | 00:00:00 | | 2001-08-20 | 3,25 | 18 | 3,35 | 3,25 | 3,25 | 00:00:00 | | 2001-08-21 | 3,30 | 13 | 3,33 | 3,30 | 3,30 | 00:00:00 | | 2001-08-22 | 3,29 | 13 | 3,40 | 3,24 | 3,24 | 00:00:00 | | 2001-08-23 | 3,53 | 221 | 3,59 | 3,30 | 3,35 | 00:00:00 | | 2001-08-24 | 3,52 | 361 | 3,69 | 3,43 | 3,50 | 00:00:00 | | 2001-08-27 | 3,67 | 175 | 3,67 | 3,56 | 3,59 | 00:00:00 | | 2001-08-28 | 3,76 | 574 | 3,90 | 3,70 | 3,70 | 00:00:00 | | 2001-08-29 | 3,71 | 158 | 3,84 | 3,71 | 3,79 | 00:00:00 | | 2001-08-30 | 3,83 | 817 | 3,97 | 3,76 | 3,76 | 00:00:00 | | 2001-08-31 | 3,80 | 261 | 3,88 | 3,80 | 3,88 | 00:00:00 | | 2001-09-03 | 3,79 | 122 | 3,94 | 3,70 | 3,83 | 00:00:00 | | 2001-09-04 | 3,80 | 320 | 3,87 | 3,80 | 3,80 | 00:00:00 | | 2001-09-05 | 3,73 | 20 | 3,86 | 3,73 | 3,86 | 00:00:00 | | 2001-09-06 | 3,47 | 191 | 3,79 | 3,41 | 3,79 | 00:00:00 | | 2001-09-07 | 3,40 | 92 | 3,51 | 3,37 | 3,37 | 00:00:00 | | 2001-09-10 | 3,44 | 41 | 3,50 | 3,40 | 3,48 | 00:00:00 | | 2001-09-11 | 3,20 | 126 | 3,49 | 3,01 | 3,40 | 00:00:00 | | 2001-09-12 | 3,15 | 95 | 3,29 | 2,93 | 3,10 | 00:00:00 | | 2001-09-13 | 3,29 | 219 | 3,29 | 3,06 | 3,06 | 00:00:00 | | 2001-09-14 | 3,08 | 564 | 3,29 | 3,06 | 3,29 | 00:00:00 | | 2001-09-17 | 3,08 | 112 | 3,10 | 3,02 | 3,08 | 00:00:00 | | 2001-09-18 | 3,16 | 23 | 3,23 | 3,10 | 3,10 | 00:00:00 | | 2001-09-19 | 3,20 | 245 | 3,30 | 3,16 | 3,16 | 00:00:00 | | 2001-09-20 | 3,21 | 75 | 3,28 | 3,15 | 3,28 | 00:00:00 | | 2001-09-21 | 3,12 | 126 | 3,17 | 3,06 | 3,15 | 00:00:00 | | 2001-09-24 | 3,16 | 39 | 3,22 | 3,08 | 3,22 | 00:00:00 | | 2001-09-25 | 3,12 | 36 | 3,20 | 3,12 | 3,12 | 00:00:00 | | 2001-09-26 | 3,18 | 23 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2001-09-27 | 3,16 | 167 | 3,18 | 3,12 | 3,15 | 00:00:00 | | 2001-09-28 | 3,28 | 132 | 3,35 | 3,17 | 3,25 | 00:00:00 | | 2001-10-01 | 3,26 | 39 | 3,28 | 3,20 | 3,28 | 00:00:00 | | 2001-10-02 | 3,30 | 1.063 | 3,46 | 3,20 | 3,28 | 00:00:00 | | 2001-10-03 | 3,47 | 412 | 3,47 | 3,32 | 3,32 | 00:00:00 | | 2001-10-04 | 3,45 | 290 | 3,61 | 3,43 | 3,50 | 00:00:00 | | 2001-10-08 | 3,39 | 13 | 3,49 | 3,35 | 3,49 | 00:00:00 | | 2001-10-09 | 3,45 | 39 | 3,45 | 3,36 | 3,36 | 00:00:00 | | 2001-10-10 | 3,50 | 366 | 3,56 | 3,47 | 3,47 | 00:00:00 | | 2001-10-11 | 3,74 | 222 | 3,74 | 3,56 | 3,56 | 00:00:00 | | 2001-10-12 | 3,70 | 599 | 3,73 | 3,65 | 3,65 | 00:00:00 | | 2001-10-15 | 3,70 | 196 | 3,72 | 3,70 | 3,70 | 00:00:00 | | 2001-10-16 | 3,70 | 518 | 3,73 | 3,69 | 3,73 | 00:00:00 | | 2001-10-17 | 3,68 | 96 | 3,74 | 3,67 | 3,72 | 00:00:00 | | 2001-10-18 | 3,75 | 363 | 3,80 | 3,71 | 3,75 | 00:00:00 | | 2001-10-19 | 3,70 | 6 | 3,79 | 3,70 | 3,79 | 00:00:00 | | 2001-10-22 | 3,70 | 12 | 3,77 | 3,66 | 3,69 | 00:00:00 | | 2001-10-23 | 3,71 | 22 | 3,75 | 3,71 | 3,75 | 00:00:00 | | 2001-10-24 | 3,66 | 283 | 3,75 | 3,66 | 3,70 | 00:00:00 | | 2001-10-25 | 3,64 | 23 | 3,74 | 3,64 | 3,74 | 00:00:00 | | 2001-10-26 | 3,73 | 633 | 3,77 | 3,65 | 3,74 | 00:00:00 | | 2001-10-29 | 3,74 | 0 | 3,74 | 3,74 | 3,74 | 00:00:00 | | 2001-10-30 | 3,62 | 19 | 3,68 | 3,62 | 3,65 | 00:00:00 | | 2001-10-31 | 3,88 | 251 | 3,89 | 3,71 | 3,72 | 00:00:00 | | 2001-11-02 | 3,90 | 100 | 3,99 | 3,82 | 3,86 | 00:00:00 | | 2001-11-05 | 3,87 | 140 | 3,96 | 3,84 | 3,96 | 00:00:00 | | 2001-11-06 | 3,90 | 49 | 3,95 | 3,86 | 3,86 | 00:00:00 | | 2001-11-07 | 3,86 | 5 | 3,90 | 3,86 | 3,90 | 00:00:00 | | 2001-11-08 | 3,85 | 62 | 3,88 | 3,71 | 3,86 | 00:00:00 | | 2001-11-09 | 3,75 | 50 | 3,86 | 3,75 | 3,85 | 00:00:00 | | 2001-11-12 | 3,80 | 12 | 3,86 | 3,73 | 3,74 | 00:00:00 | | 2001-11-13 | 3,85 | 27 | 3,88 | 3,75 | 3,75 | 00:00:00 | | 2001-11-14 | 3,95 | 73 | 3,99 | 3,85 | 3,89 | 00:00:00 | | 2001-11-15 | 3,95 | 894 | 3,96 | 3,95 | 3,95 | 00:00:00 | | 2001-11-16 | 3,75 | 54 | 3,95 | 3,75 | 3,95 | 00:00:00 | | 2001-11-19 | 3,75 | 125 | 3,92 | 3,70 | 3,85 | 00:00:00 | | 2001-11-20 | 3,86 | 1.100 | 3,86 | 3,72 | 3,72 | 00:00:00 | | 2001-11-22 | 3,81 | 12 | 3,81 | 3,73 | 3,76 | 00:00:00 | | 2001-11-23 | 3,73 | 64 | 3,79 | 3,66 | 3,74 | 00:00:00 | | 2001-11-26 | 3,77 | 10 | 3,77 | 3,67 | 3,67 | 00:00:00 | | 2001-11-27 | 3,71 | 2 | 3,71 | 3,71 | 3,71 | 00:00:00 | | 2001-11-28 | 3,78 | 222 | 3,78 | 3,65 | 3,74 | 00:00:00 | | 2001-11-29 | 3,80 | 132 | 3,80 | 3,67 | 3,78 | 00:00:00 | | 2001-11-30 | 3,81 | 280 | 3,90 | 3,80 | 3,90 | 00:00:00 | | 2001-12-03 | 3,70 | 77 | 3,77 | 3,62 | 3,75 | 00:00:00 | | 2001-12-04 | 3,63 | 200 | 3,69 | 3,61 | 3,63 | 00:00:00 | | 2001-12-05 | 3,63 | 23 | 3,70 | 3,56 | 3,63 | 00:00:00 | | 2001-12-06 | 3,65 | 26 | 3,67 | 3,65 | 3,65 | 00:00:00 | | 2001-12-07 | 3,63 | 27 | 3,65 | 3,60 | 3,64 | 00:00:00 | | 2001-12-10 | 3,60 | 3 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2001-12-11 | 3,50 | 337 | 3,60 | 3,50 | 3,60 | 00:00:00 | | 2001-12-12 | 3,55 | 13 | 3,55 | 3,50 | 3,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
