|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-15 | 3,70 | 69 | 3,70 | 3,69 | 3,69 | 00:00:00 | | 2002-04-16 | 3,70 | 91 | 3,70 | 3,69 | 3,69 | 00:00:00 | | 2002-04-17 | 3,66 | 107 | 3,70 | 3,65 | 3,70 | 00:00:00 | | 2002-04-18 | 3,66 | 29 | 3,69 | 3,65 | 3,66 | 00:00:00 | | 2002-04-19 | 3,65 | 107 | 3,68 | 3,65 | 3,66 | 00:00:00 | | 2002-04-22 | 3,62 | 15 | 3,62 | 3,59 | 3,62 | 00:00:00 | | 2002-04-23 | 3,60 | 553 | 3,65 | 3,58 | 3,61 | 00:00:00 | | 2002-04-24 | 3,64 | 2.120 | 3,65 | 3,60 | 3,63 | 00:00:00 | | 2002-04-26 | 3,63 | 442 | 3,65 | 3,60 | 3,61 | 00:00:00 | | 2002-04-29 | 3,63 | 1.600 | 3,63 | 3,61 | 3,63 | 00:00:00 | | 2002-04-30 | 3,60 | 284 | 3,63 | 3,60 | 3,63 | 00:00:00 | | 2002-05-02 | 3,54 | 227 | 3,63 | 3,54 | 3,63 | 00:00:00 | | 2002-05-03 | 3,59 | 1.018 | 3,59 | 3,53 | 3,56 | 00:00:00 | | 2002-05-06 | 3,59 | 39 | 3,60 | 3,46 | 3,46 | 00:00:00 | | 2002-05-07 | 3,58 | 16 | 3,58 | 3,53 | 3,53 | 00:00:00 | | 2002-05-08 | 3,60 | 98 | 3,60 | 3,53 | 3,53 | 00:00:00 | | 2002-05-09 | 3,55 | 31 | 3,56 | 3,52 | 3,56 | 00:00:00 | | 2002-05-10 | 3,58 | 127 | 3,58 | 3,50 | 3,53 | 00:00:00 | | 2002-05-13 | 3,58 | 161 | 3,59 | 3,58 | 3,59 | 00:00:00 | | 2002-05-14 | 3,55 | 120 | 3,55 | 3,55 | 3,55 | 00:00:00 | | 2002-05-15 | 3,62 | 4.742 | 3,62 | 3,56 | 3,56 | 00:00:00 | | 2002-05-16 | 3,60 | 4 | 3,60 | 3,54 | 3,54 | 00:00:00 | | 2002-05-17 | 3,59 | 118 | 3,60 | 3,50 | 3,54 | 00:00:00 | | 2002-05-20 | 3,54 | 3 | 3,54 | 3,54 | 3,54 | 00:00:00 | | 2002-05-21 | 3,55 | 5 | 3,55 | 3,55 | 3,55 | 00:00:00 | | 2002-05-22 | 3,56 | 33 | 3,65 | 3,55 | 3,59 | 00:00:00 | | 2002-05-23 | 3,55 | 23 | 3,60 | 3,55 | 3,60 | 00:00:00 | | 2002-05-24 | 3,60 | 0 | 3,64 | 3,60 | 3,64 | 00:00:00 | | 2002-05-27 | 3,56 | 24 | 3,62 | 3,55 | 3,62 | 00:00:00 | | 2002-05-28 | 3,55 | 238 | 3,61 | 3,55 | 3,55 | 00:00:00 | | 2002-05-31 | 3,60 | 78 | 3,60 | 3,56 | 3,60 | 00:00:00 | | 2002-06-03 | 3,60 | 9 | 3,60 | 3,54 | 3,60 | 00:00:00 | | 2002-06-04 | 3,60 | 98 | 3,60 | 3,60 | 3,60 | 00:00:00 | | 2002-06-05 | 3,70 | 2.466 | 3,75 | 3,60 | 3,60 | 00:00:00 | | 2002-06-06 | 3,70 | 64 | 3,70 | 3,65 | 3,70 | 00:00:00 | | 2002-06-07 | 3,65 | 400 | 3,70 | 3,65 | 3,70 | 00:00:00 | | 2002-06-11 | 3,65 | 5 | 3,65 | 3,60 | 3,65 | 00:00:00 | | 2002-06-12 | 3,56 | 2 | 3,59 | 3,56 | 3,59 | 00:00:00 | | 2002-06-13 | 3,60 | 53 | 3,60 | 3,51 | 3,58 | 00:00:00 | | 2002-06-14 | 3,56 | 0 | 3,56 | 3,56 | 3,56 | 00:00:00 | | 2002-06-17 | 3,50 | 55 | 3,54 | 3,45 | 3,54 | 00:00:00 | | 2002-06-18 | 3,56 | 0 | 3,56 | 3,56 | 3,56 | 00:00:00 | | 2002-06-19 | 3,54 | 10 | 3,54 | 3,51 | 3,51 | 00:00:00 | | 2002-06-24 | 3,55 | 146 | 3,60 | 3,50 | 3,51 | 00:00:00 | | 2002-06-25 | 3,56 | 802 | 3,62 | 3,55 | 3,59 | 00:00:00 | | 2002-06-26 | 3,57 | 614 | 3,57 | 3,55 | 3,57 | 00:00:00 | | 2002-06-27 | 3,50 | 276 | 3,58 | 3,50 | 3,57 | 00:00:00 | | 2002-06-28 | 3,56 | 86 | 3,56 | 3,50 | 3,52 | 00:00:00 | | 2002-07-01 | 3,50 | 54 | 3,51 | 3,50 | 3,51 | 00:00:00 | | 2002-07-02 | 3,47 | 8 | 3,48 | 3,47 | 3,47 | 00:00:00 | | 2002-07-03 | 3,48 | 43 | 3,48 | 3,30 | 3,47 | 00:00:00 | | 2002-07-04 | 3,50 | 10 | 3,50 | 3,36 | 3,36 | 00:00:00 | | 2002-07-05 | 3,50 | 300 | 3,50 | 3,45 | 3,50 | 00:00:00 | | 2002-07-08 | 3,48 | 0 | 3,48 | 3,40 | 3,40 | 00:00:00 | | 2002-07-09 | 3,48 | 0 | 3,48 | 3,48 | 3,48 | 00:00:00 | | 2002-07-10 | 3,48 | 173 | 3,48 | 3,36 | 3,40 | 00:00:00 | | 2002-07-11 | 3,45 | 25 | 3,45 | 3,40 | 3,40 | 00:00:00 | | 2002-07-15 | 3,37 | 234 | 3,50 | 3,35 | 3,35 | 00:00:00 | | 2002-07-16 | 3,39 | 0 | 3,39 | 3,39 | 3,39 | 00:00:00 | | 2002-07-17 | 3,31 | 84 | 3,40 | 3,30 | 3,40 | 00:00:00 | | 2002-07-18 | 3,30 | 75 | 3,38 | 3,20 | 3,30 | 00:00:00 | | 2002-07-19 | 3,30 | 91 | 3,31 | 3,15 | 3,30 | 00:00:00 | | 2002-07-22 | 3,15 | 94 | 3,19 | 3,15 | 3,17 | 00:00:00 | | 2002-07-23 | 3,10 | 602 | 3,20 | 3,02 | 3,15 | 00:00:00 | | 2002-07-24 | 3,08 | 287 | 3,08 | 2,82 | 3,02 | 00:00:00 | | 2002-07-25 | 3,00 | 46 | 3,02 | 3,00 | 3,02 | 00:00:00 | | 2002-07-26 | 3,00 | 97 | 3,00 | 2,95 | 2,99 | 00:00:00 | | 2002-07-29 | 3,00 | 274 | 3,07 | 2,93 | 2,93 | 00:00:00 | | 2002-07-30 | 3,00 | 70 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2002-07-31 | 3,00 | 80 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2002-08-01 | 3,00 | 211 | 3,06 | 3,00 | 3,03 | 00:00:00 | | 2002-08-02 | 3,08 | 49 | 3,09 | 3,01 | 3,05 | 00:00:00 | | 2002-08-05 | 3,00 | 41 | 3,16 | 2,92 | 3,16 | 00:00:00 | | 2002-08-06 | 3,05 | 28 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2002-08-07 | 3,03 | 10 | 3,03 | 2,94 | 2,97 | 00:00:00 | | 2002-08-08 | 3,00 | 5 | 3,01 | 3,00 | 3,00 | 00:00:00 | | 2002-08-09 | 3,04 | 0 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2002-08-12 | 3,05 | 35 | 3,05 | 3,05 | 3,05 | 00:00:00 | | 2002-08-13 | 3,04 | 2 | 3,04 | 3,01 | 3,01 | 00:00:00 | | 2002-08-14 | 3,00 | 3 | 3,02 | 3,00 | 3,02 | 00:00:00 | | 2002-08-16 | 3,04 | 54 | 3,05 | 3,00 | 3,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
