|
 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 | | 2002-08-16 | 3,04 | 54 | 3,05 | 3,00 | 3,02 | 00:00:00 | | 2002-08-20 | 3,03 | 3 | 3,03 | 3,03 | 3,03 | 00:00:00 | | 2002-08-21 | 3,00 | 143 | 3,03 | 3,00 | 3,03 | 00:00:00 | | 2002-08-22 | 3,00 | 2.221 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2002-08-23 | 3,05 | 24 | 3,05 | 3,03 | 3,03 | 00:00:00 | | 2002-08-26 | 3,05 | 547 | 3,05 | 3,00 | 3,03 | 00:00:00 | | 2002-08-27 | 3,00 | 62 | 3,03 | 2,98 | 3,03 | 00:00:00 | | 2002-08-28 | 2,97 | 3 | 3,00 | 2,97 | 3,00 | 00:00:00 | | 2002-08-29 | 3,00 | 83 | 3,00 | 2,95 | 2,98 | 00:00:00 | | 2002-09-02 | 3,02 | 3 | 3,02 | 2,95 | 3,00 | 00:00:00 | | 2002-09-03 | 3,00 | 6 | 3,00 | 3,00 | 3,00 | 00:00:00 | | 2002-09-04 | 2,99 | 250 | 2,99 | 2,96 | 2,96 | 00:00:00 | | 2002-09-05 | 2,96 | 250 | 2,99 | 2,96 | 2,99 | 00:00:00 | | 2002-09-06 | 3,00 | 550 | 3,00 | 2,95 | 2,98 | 00:00:00 | | 2002-09-09 | 2,99 | 1.000 | 2,99 | 2,95 | 2,95 | 00:00:00 | | 2002-09-10 | 2,97 | 2 | 2,97 | 2,94 | 2,94 | 00:00:00 | | 2002-09-11 | 2,98 | 0 | 2,98 | 2,97 | 2,97 | 00:00:00 | | 2002-09-12 | 2,96 | 1.013 | 2,96 | 2,90 | 2,93 | 00:00:00 | | 2002-09-13 | 2,94 | 1.684 | 2,97 | 2,88 | 2,97 | 00:00:00 | | 2002-09-16 | 2,90 | 1 | 2,90 | 2,90 | 2,90 | 00:00:00 | | 2002-09-17 | 2,86 | 2 | 2,90 | 2,86 | 2,90 | 00:00:00 | | 2002-09-18 | 2,86 | 5 | 2,86 | 2,84 | 2,84 | 00:00:00 | | 2002-09-19 | 2,83 | 10 | 2,91 | 2,82 | 2,86 | 00:00:00 | | 2002-09-20 | 2,77 | 44 | 2,84 | 2,77 | 2,84 | 00:00:00 | | 2002-09-23 | 2,76 | 21 | 2,88 | 2,76 | 2,88 | 00:00:00 | | 2002-09-24 | 2,70 | 167 | 2,75 | 2,65 | 2,75 | 00:00:00 | | 2002-09-25 | 2,70 | 2.373 | 2,70 | 2,51 | 2,59 | 00:00:00 | | 2002-09-26 | 2,70 | 63 | 2,78 | 2,60 | 2,70 | 00:00:00 | | 2002-09-27 | 2,75 | 191 | 2,80 | 2,74 | 2,78 | 00:00:00 | | 2002-09-30 | 2,90 | 92 | 2,90 | 2,68 | 2,76 | 00:00:00 | | 2002-10-01 | 2,89 | 8 | 2,95 | 2,86 | 2,87 | 00:00:00 | | 2002-10-02 | 2,90 | 21 | 2,90 | 2,85 | 2,90 | 00:00:00 | | 2002-10-03 | 2,99 | 90 | 3,05 | 2,85 | 2,85 | 00:00:00 | | 2002-10-04 | 3,03 | 195 | 3,03 | 2,90 | 2,97 | 00:00:00 | | 2002-10-07 | 2,99 | 48 | 3,00 | 2,95 | 3,00 | 00:00:00 | | 2002-10-08 | 2,92 | 193 | 2,95 | 2,92 | 2,95 | 00:00:00 | | 2002-10-09 | 2,90 | 65 | 2,97 | 2,90 | 2,97 | 00:00:00 | | 2002-10-10 | 2,95 | 87 | 2,95 | 2,87 | 2,90 | 00:00:00 | | 2002-10-11 | 3,00 | 49 | 3,00 | 2,90 | 2,91 | 00:00:00 | | 2002-10-14 | 3,00 | 68 | 3,00 | 2,90 | 3,00 | 00:00:00 | | 2002-10-15 | 2,98 | 1.094 | 3,09 | 2,94 | 2,95 | 00:00:00 | | 2002-10-16 | 3,00 | 8 | 3,07 | 2,97 | 3,07 | 00:00:00 | | 2002-10-17 | 3,09 | 12 | 3,09 | 3,00 | 3,00 | 00:00:00 | | 2002-10-18 | 3,09 | 26 | 3,09 | 3,03 | 3,03 | 00:00:00 | | 2002-10-21 | 3,05 | 531 | 3,10 | 3,05 | 3,08 | 00:00:00 | | 2002-10-22 | 3,10 | 0 | 3,10 | 3,10 | 3,10 | 00:00:00 | | 2002-10-23 | 3,10 | 27 | 3,10 | 2,92 | 3,10 | 00:00:00 | | 2002-10-24 | 3,08 | 137 | 3,08 | 3,00 | 3,00 | 00:00:00 | | 2002-10-25 | 3,08 | 7 | 3,08 | 3,06 | 3,06 | 00:00:00 | | 2002-10-28 | 3,09 | 0 | 3,09 | 3,09 | 3,09 | 00:00:00 | | 2002-10-29 | 3,04 | 8 | 3,09 | 3,04 | 3,09 | 00:00:00 | | 2002-10-30 | 3,07 | 13 | 3,07 | 2,99 | 2,99 | 00:00:00 | | 2002-10-31 | 3,04 | 238 | 3,06 | 3,00 | 3,00 | 00:00:00 | | 2002-11-04 | 3,02 | 76 | 3,05 | 3,00 | 3,02 | 00:00:00 | | 2002-11-05 | 3,00 | 51 | 3,06 | 3,00 | 3,06 | 00:00:00 | | 2002-11-06 | 3,05 | 105 | 3,07 | 2,97 | 3,07 | 00:00:00 | | 2002-11-07 | 3,00 | 1.651 | 3,06 | 3,00 | 3,01 | 00:00:00 | | 2002-11-08 | 3,00 | 205 | 3,07 | 3,00 | 3,07 | 00:00:00 | | 2002-11-11 | 3,05 | 483 | 3,05 | 3,01 | 3,01 | 00:00:00 | | 2002-11-12 | 3,05 | 92 | 3,05 | 3,00 | 3,00 | 00:00:00 | | 2002-11-13 | 3,10 | 436 | 3,10 | 3,02 | 3,06 | 00:00:00 | | 2002-11-14 | 3,07 | 373 | 3,08 | 3,05 | 3,08 | 00:00:00 | | 2002-11-15 | 3,10 | 477 | 3,19 | 3,08 | 3,08 | 00:00:00 | | 2002-11-18 | 3,18 | 308 | 3,18 | 3,09 | 3,14 | 00:00:00 | | 2002-11-19 | 3,13 | 132 | 3,13 | 3,11 | 3,11 | 00:00:00 | | 2002-11-20 | 3,12 | 12 | 3,18 | 3,09 | 3,18 | 00:00:00 | | 2002-11-21 | 3,09 | 120 | 3,12 | 3,09 | 3,12 | 00:00:00 | | 2002-11-22 | 3,10 | 5 | 3,14 | 3,10 | 3,14 | 00:00:00 | | 2002-11-25 | 3,11 | 90 | 3,15 | 3,10 | 3,15 | 00:00:00 | | 2002-11-26 | 3,07 | 144 | 3,09 | 3,06 | 3,09 | 00:00:00 | | 2002-11-27 | 3,07 | 65 | 3,09 | 3,05 | 3,09 | 00:00:00 | | 2002-11-28 | 3,08 | 24 | 3,10 | 3,08 | 3,09 | 00:00:00 | | 2002-11-29 | 3,02 | 76 | 3,13 | 3,02 | 3,13 | 00:00:00 | | 2002-12-02 | 3,05 | 158 | 3,10 | 3,04 | 3,10 | 00:00:00 | | 2002-12-03 | 3,09 | 0 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2002-12-04 | 3,05 | 793 | 3,09 | 3,05 | 3,09 | 00:00:00 | | 2002-12-05 | 3,12 | 6 | 3,12 | 3,06 | 3,08 | 00:00:00 | | 2002-12-06 | 3,05 | 1.047 | 3,10 | 3,05 | 3,09 | 00:00:00 | | 2002-12-09 | 3,05 | 50 | 3,09 | 3,05 | 3,09 | 00:00:00 | | 2002-12-10 | 3,05 | 533 | 3,09 | 3,05 | 3,09 | 00:00:00 | | 2002-12-11 | 3,12 | 120 | 3,12 | 3,05 | 3,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
