|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-12 | 3,55 | 13 | 3,55 | 3,50 | 3,53 | 00:00:00 | | 2001-12-13 | 3,50 | 445 | 3,55 | 3,43 | 3,43 | 00:00:00 | | 2001-12-14 | 3,50 | 208 | 3,54 | 3,50 | 3,50 | 00:00:00 | | 2001-12-17 | 3,48 | 106 | 3,77 | 3,48 | 3,54 | 00:00:00 | | 2001-12-18 | 3,50 | 225 | 3,55 | 3,41 | 3,55 | 00:00:00 | | 2001-12-19 | 3,65 | 2.282 | 3,73 | 3,50 | 3,50 | 00:00:00 | | 2001-12-20 | 3,62 | 114 | 3,66 | 3,60 | 3,65 | 00:00:00 | | 2001-12-21 | 3,66 | 674 | 3,69 | 3,61 | 3,67 | 00:00:00 | | 2001-12-27 | 3,69 | 983 | 3,80 | 3,67 | 3,67 | 00:00:00 | | 2001-12-28 | 3,75 | 1.091 | 3,76 | 3,65 | 3,67 | 00:00:00 | | 2002-01-02 | 3,65 | 132 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2002-01-03 | 3,64 | 483 | 3,69 | 3,64 | 3,65 | 00:00:00 | | 2002-01-04 | 3,65 | 185 | 3,69 | 3,65 | 3,68 | 00:00:00 | | 2002-01-07 | 3,65 | 54 | 3,69 | 3,65 | 3,68 | 00:00:00 | | 2002-01-08 | 3,59 | 11 | 3,65 | 3,59 | 3,65 | 00:00:00 | | 2002-01-09 | 3,59 | 175 | 3,65 | 3,55 | 3,65 | 00:00:00 | | 2002-01-10 | 3,59 | 16 | 3,59 | 3,54 | 3,54 | 00:00:00 | | 2002-01-11 | 3,55 | 56 | 3,57 | 3,46 | 3,55 | 00:00:00 | | 2002-01-14 | 3,45 | 186 | 3,50 | 3,41 | 3,50 | 00:00:00 | | 2002-01-15 | 3,50 | 66 | 3,50 | 3,45 | 3,45 | 00:00:00 | | 2002-01-16 | 3,63 | 2.633 | 3,69 | 3,45 | 3,51 | 00:00:00 | | 2002-01-17 | 3,65 | 314 | 3,72 | 3,61 | 3,68 | 00:00:00 | | 2002-01-18 | 3,64 | 640 | 3,72 | 3,64 | 3,66 | 00:00:00 | | 2002-01-21 | 3,66 | 33 | 3,67 | 3,62 | 3,64 | 00:00:00 | | 2002-01-22 | 3,66 | 98 | 3,69 | 3,65 | 3,69 | 00:00:00 | | 2002-01-23 | 3,64 | 59 | 3,69 | 3,63 | 3,65 | 00:00:00 | | 2002-01-24 | 3,65 | 5 | 3,65 | 3,61 | 3,62 | 00:00:00 | | 2002-01-25 | 3,65 | 10 | 3,65 | 3,61 | 3,61 | 00:00:00 | | 2002-01-28 | 3,61 | 37 | 3,61 | 3,52 | 3,61 | 00:00:00 | | 2002-01-29 | 3,60 | 67 | 3,64 | 3,60 | 3,64 | 00:00:00 | | 2002-01-30 | 3,61 | 1.299 | 3,74 | 3,60 | 3,63 | 00:00:00 | | 2002-01-31 | 3,71 | 948 | 3,71 | 3,67 | 3,68 | 00:00:00 | | 2002-02-01 | 3,76 | 291 | 3,80 | 3,71 | 3,71 | 00:00:00 | | 2002-02-04 | 3,68 | 16 | 3,75 | 3,64 | 3,75 | 00:00:00 | | 2002-02-05 | 3,60 | 43 | 3,67 | 3,60 | 3,64 | 00:00:00 | | 2002-02-06 | 3,55 | 1.275 | 3,62 | 3,53 | 3,58 | 00:00:00 | | 2002-02-07 | 3,65 | 354 | 3,65 | 3,55 | 3,58 | 00:00:00 | | 2002-02-08 | 3,65 | 102 | 3,65 | 3,59 | 3,59 | 00:00:00 | | 2002-02-11 | 3,63 | 277 | 3,65 | 3,57 | 3,65 | 00:00:00 | | 2002-02-13 | 3,60 | 78 | 3,60 | 3,54 | 3,60 | 00:00:00 | | 2002-02-14 | 3,59 | 159 | 3,60 | 3,55 | 3,60 | 00:00:00 | | 2002-02-15 | 3,60 | 16 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2002-02-18 | 3,62 | 0 | 3,62 | 3,62 | 3,62 | 00:00:00 | | 2002-02-19 | 3,60 | 38 | 3,60 | 3,55 | 3,57 | 00:00:00 | | 2002-02-20 | 3,56 | 22 | 3,60 | 3,55 | 3,55 | 00:00:00 | | 2002-02-21 | 3,60 | 310 | 3,64 | 3,57 | 3,60 | 00:00:00 | | 2002-02-22 | 3,56 | 177 | 3,62 | 3,55 | 3,62 | 00:00:00 | | 2002-02-25 | 3,59 | 0 | 3,59 | 3,59 | 3,59 | 00:00:00 | | 2002-02-26 | 3,64 | 10 | 3,64 | 3,59 | 3,59 | 00:00:00 | | 2002-02-27 | 3,62 | 732 | 3,62 | 3,60 | 3,60 | 00:00:00 | | 2002-02-28 | 3,59 | 6 | 3,60 | 3,59 | 3,60 | 00:00:00 | | 2002-03-01 | 3,60 | 147 | 3,60 | 3,56 | 3,57 | 00:00:00 | | 2002-03-04 | 3,61 | 303 | 3,61 | 3,54 | 3,55 | 00:00:00 | | 2002-03-05 | 3,60 | 142 | 3,68 | 3,55 | 3,62 | 00:00:00 | | 2002-03-06 | 3,60 | 305 | 3,62 | 3,60 | 3,60 | 00:00:00 | | 2002-03-07 | 3,60 | 13 | 3,64 | 3,60 | 3,60 | 00:00:00 | | 2002-03-08 | 3,64 | 150 | 3,67 | 3,60 | 3,67 | 00:00:00 | | 2002-03-11 | 3,61 | 101 | 3,64 | 3,60 | 3,63 | 00:00:00 | | 2002-03-12 | 3,63 | 3 | 3,63 | 3,59 | 3,59 | 00:00:00 | | 2002-03-13 | 3,63 | 0 | 3,63 | 3,59 | 3,59 | 00:00:00 | | 2002-03-14 | 3,63 | 29 | 3,63 | 3,62 | 3,62 | 00:00:00 | | 2002-03-15 | 3,66 | 66 | 3,66 | 3,62 | 3,64 | 00:00:00 | | 2002-03-18 | 3,66 | 74 | 3,70 | 3,64 | 3,65 | 00:00:00 | | 2002-03-19 | 3,67 | 95 | 3,77 | 3,66 | 3,73 | 00:00:00 | | 2002-03-20 | 3,66 | 23 | 3,69 | 3,66 | 3,66 | 00:00:00 | | 2002-03-21 | 3,64 | 71 | 3,70 | 3,64 | 3,69 | 00:00:00 | | 2002-03-22 | 3,70 | 65 | 3,70 | 3,66 | 3,69 | 00:00:00 | | 2002-03-25 | 3,66 | 17 | 3,70 | 3,66 | 3,70 | 00:00:00 | | 2002-03-26 | 3,62 | 70 | 3,67 | 3,60 | 3,67 | 00:00:00 | | 2002-03-27 | 3,67 | 98 | 3,67 | 3,61 | 3,66 | 00:00:00 | | 2002-03-28 | 3,65 | 5 | 3,68 | 3,65 | 3,66 | 00:00:00 | | 2002-04-02 | 3,65 | 14 | 3,66 | 3,65 | 3,66 | 00:00:00 | | 2002-04-03 | 3,65 | 79 | 3,65 | 3,61 | 3,61 | 00:00:00 | | 2002-04-04 | 3,65 | 131 | 3,68 | 3,65 | 3,68 | 00:00:00 | | 2002-04-05 | 3,65 | 407 | 3,68 | 3,65 | 3,65 | 00:00:00 | | 2002-04-08 | 3,65 | 128 | 3,70 | 3,65 | 3,68 | 00:00:00 | | 2002-04-09 | 3,66 | 52 | 3,70 | 3,65 | 3,70 | 00:00:00 | | 2002-04-10 | 3,65 | 126 | 3,68 | 3,65 | 3,65 | 00:00:00 | | 2002-04-11 | 3,65 | 38 | 3,70 | 3,65 | 3,70 | 00:00:00 | | 2002-04-12 | 3,69 | 47 | 3,69 | 3,68 | 3,69 | 00:00:00 | | 2002-04-15 | 3,70 | 69 | 3,70 | 3,69 | 3,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
