|
IBERSOL SGPS - [Ticker: IBS.LS] | | Last Trade | 8.10 | Last Trade Time | 2018-12-03 - 00:00:00 | Variation | --0.02 (+1.00%) | Open | 8.12 | High | 8.16 | Low | 8.10 | Volume | 5,723 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 9.80 x 21,500 - 10.95 x 70,000 | Former Close | 8.12 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | IBS.LS quotes from 2000-01-01 to 2024-03-19 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 1,096 | 5.55 | 5.69 | 5.55 | 5.55 | 00:00:00 | 2000-01-04 | 1,036 | 5.65 | 5.65 | 5.23 | 5.26 | 00:00:00 | 2000-01-05 | 1,047 | 4.70 | 5.20 | 4.70 | 5.20 | 00:00:00 | 2000-01-06 | 406 | 5.20 | 5.20 | 5.10 | 5.20 | 00:00:00 | 2000-01-07 | 1,234 | 5.36 | 5.52 | 5.30 | 5.43 | 00:00:00 | 2000-01-10 | 927 | 5.57 | 5.60 | 5.50 | 5.53 | 00:00:00 | 2000-01-11 | 872 | 5.52 | 5.52 | 5.30 | 5.39 | 00:00:00 | 2000-01-12 | 730 | 5.30 | 5.39 | 5.20 | 5.24 | 00:00:00 | 2000-01-13 | 970 | 5.30 | 5.33 | 5.28 | 5.30 | 00:00:00 | 2000-01-14 | 1,141 | 5.25 | 5.30 | 5.25 | 5.25 | 00:00:00 | 2000-01-17 | 523 | 5.26 | 5.30 | 5.21 | 5.21 | 00:00:00 | 2000-01-18 | 495 | 5.25 | 5.25 | 5.20 | 5.20 | 00:00:00 | 2000-01-19 | 461 | 5.20 | 5.22 | 5.18 | 5.18 | 00:00:00 | 2000-01-20 | 271 | 5.24 | 5.29 | 5.23 | 5.23 | 00:00:00 | 2000-01-21 | 246 | 5.24 | 5.28 | 5.20 | 5.20 | 00:00:00 | 2000-01-24 | 74 | 5.21 | 5.24 | 5.21 | 5.21 | 00:00:00 | 2000-01-25 | 211 | 5.21 | 5.22 | 5.17 | 5.17 | 00:00:00 | 2000-01-26 | 78 | 5.20 | 5.20 | 5.12 | 5.12 | 00:00:00 | 2000-01-27 | 323 | 5.15 | 5.28 | 5.15 | 5.28 | 00:00:00 | 2000-01-28 | 208 | 5.28 | 5.28 | 5.23 | 5.28 | 00:00:00 | 2000-01-31 | 4,958 | 5.28 | 5.70 | 5.28 | 5.70 | 00:00:00 | 2000-02-01 | 3,363 | 6.30 | 6.40 | 5.85 | 5.98 | 00:00:00 | 2000-02-02 | 1,401 | 6.01 | 6.10 | 5.80 | 6.09 | 00:00:00 | 2000-02-03 | 580 | 6.00 | 6.11 | 5.93 | 6.00 | 00:00:00 | 2000-02-04 | 269 | 5.92 | 5.92 | 5.83 | 5.90 | 00:00:00 | 2000-02-07 | 398 | 5.84 | 5.84 | 5.60 | 5.75 | 00:00:00 | 2000-02-08 | 1,139 | 5.76 | 5.92 | 5.76 | 5.83 | 00:00:00 | 2000-02-09 | 315 | 5.90 | 5.90 | 5.68 | 5.85 | 00:00:00 | 2000-02-10 | 214 | 5.70 | 5.79 | 5.61 | 5.78 | 00:00:00 | 2000-02-11 | 405 | 5.78 | 5.90 | 5.68 | 5.90 | 00:00:00 | 2000-02-14 | 756 | 5.90 | 5.95 | 5.70 | 5.93 | 00:00:00 | 2000-02-15 | 798 | 5.85 | 5.98 | 5.80 | 5.95 | 00:00:00 | 2000-02-16 | 1,292 | 5.96 | 6.10 | 5.86 | 6.06 | 00:00:00 | 2000-02-17 | 7,528 | 6.10 | 6.67 | 6.10 | 6.67 | 00:00:00 | 2000-02-18 | 7,676 | 7.37 | 7.37 | 6.92 | 6.97 | 00:00:00 | 2000-02-21 | 1,372 | 6.90 | 7.07 | 6.52 | 6.85 | 00:00:00 | 2000-02-22 | 606 | 6.80 | 6.85 | 6.62 | 6.62 | 00:00:00 | 2000-02-23 | 625 | 6.80 | 6.80 | 6.45 | 6.60 | 00:00:00 | 2000-02-24 | 1,139 | 6.50 | 6.65 | 6.43 | 6.55 | 00:00:00 | 2000-02-25 | 2,528 | 6.46 | 7.17 | 6.46 | 6.97 | 00:00:00 | 2000-02-28 | 306 | 6.81 | 7.00 | 6.68 | 6.80 | 00:00:00 | 2000-02-29 | 110 | 6.90 | 6.90 | 6.64 | 6.65 | 00:00:00 | 2000-03-01 | 67 | 6.66 | 6.87 | 6.66 | 6.75 | 00:00:00 | 2000-03-02 | 2,581 | 6.90 | 7.25 | 6.90 | 7.20 | 00:00:00 | 2000-03-03 | 2,056 | 7.15 | 7.32 | 6.98 | 7.23 | 00:00:00 | 2000-03-06 | 1,054 | 7.23 | 8.00 | 7.23 | 7.70 | 00:00:00 | 2000-03-08 | 549 | 7.70 | 7.70 | 7.22 | 7.22 | 00:00:00 | 2000-03-09 | 249 | 7.30 | 7.50 | 7.15 | 7.15 | 00:00:00 | 2000-03-10 | 893 | 7.50 | 7.80 | 7.26 | 7.26 | 00:00:00 | 2000-03-13 | 145 | 7.18 | 7.25 | 7.06 | 7.18 | 00:00:00 | 2000-03-14 | 31 | 7.44 | 7.44 | 7.20 | 7.25 | 00:00:00 | 2000-03-15 | 344 | 7.26 | 7.26 | 6.91 | 6.91 | 00:00:00 | 2000-03-16 | 116 | 7.00 | 7.10 | 6.91 | 6.91 | 00:00:00 | 2000-03-17 | 295 | 6.95 | 7.03 | 6.93 | 6.95 | 00:00:00 | 2000-03-20 | 167 | 6.95 | 7.00 | 6.91 | 7.00 | 00:00:00 | 2000-03-21 | 51 | 6.98 | 6.98 | 6.80 | 6.97 | 00:00:00 | 2000-03-22 | 272 | 7.00 | 7.00 | 6.90 | 6.93 | 00:00:00 | 2000-03-23 | 297 | 6.90 | 6.90 | 6.33 | 6.59 | 00:00:00 | 2000-03-24 | 835 | 6.50 | 6.99 | 6.50 | 6.80 | 00:00:00 | 2000-03-27 | 132 | 6.80 | 6.80 | 6.66 | 6.75 | 00:00:00 | 2000-03-28 | 69 | 6.66 | 6.93 | 6.66 | 6.89 | 00:00:00 | 2000-03-29 | 261 | 6.89 | 6.89 | 6.45 | 6.70 | 00:00:00 | 2000-03-30 | 101 | 6.35 | 6.60 | 6.32 | 6.42 | 00:00:00 | 2000-03-31 | 225 | 6.40 | 6.45 | 6.40 | 6.40 | 00:00:00 | 2000-04-03 | 80 | 6.65 | 6.65 | 6.45 | 6.53 | 00:00:00 | 2000-04-04 | 78 | 6.55 | 6.55 | 6.40 | 6.49 | 00:00:00 | 2000-04-05 | 1,391 | 6.69 | 6.69 | 6.15 | 6.30 | 00:00:00 | 2000-04-06 | 878 | 6.55 | 6.62 | 6.35 | 6.55 | 00:00:00 | 2000-04-07 | 1,336 | 6.70 | 6.70 | 6.56 | 6.62 | 00:00:00 | 2000-04-10 | 614 | 6.60 | 6.60 | 6.50 | 6.50 | 00:00:00 | 2000-04-11 | 288 | 6.40 | 6.40 | 6.11 | 6.29 | 00:00:00 | 2000-04-12 | 348 | 6.29 | 6.44 | 6.10 | 6.10 | 00:00:00 | 2000-04-13 | 116 | 6.10 | 6.24 | 6.10 | 6.18 | 00:00:00 | 2000-04-14 | 390 | 6.10 | 6.20 | 6.00 | 6.15 | 00:00:00 | 2000-04-17 | 261 | 6.00 | 6.12 | 5.26 | 5.75 | 00:00:00 | 2000-04-18 | 129 | 6.00 | 6.03 | 5.61 | 5.61 | 00:00:00 | 2000-04-19 | 17 | 5.61 | 5.80 | 5.61 | 5.62 | 00:00:00 | 2000-04-20 | 31 | 5.62 | 5.75 | 5.62 | 5.62 | 00:00:00 | 2000-04-26 | 15 | 5.70 | 5.75 | 5.70 | 5.70 | 00:00:00 | 2000-04-27 | 635 | 5.73 | 5.73 | 5.60 | 5.60 | 00:00:00 | 2000-04-28 | 160 | 5.70 | 5.70 | 5.11 | 5.22 | 00:00:00 | 2000-05-02 | 87 | 5.40 | 5.60 | 5.40 | 5.60 | 00:00:00 | 2000-05-03 | 500 | 5.60 | 5.74 | 5.51 | 5.65 | 00:00:00 | 2000-05-04 | 18 | 5.67 | 5.67 | 5.55 | 5.65 | 00:00:00 | 2000-05-05 | 154 | 5.60 | 5.67 | 5.50 | 5.50 | 00:00:00 | 2000-05-08 | 11 | 5.59 | 5.59 | 5.35 | 5.57 | 00:00:00 | 2000-05-09 | 12 | 5.55 | 5.55 | 5.41 | 5.53 | 00:00:00 | 2000-05-10 | 379 | 5.54 | 5.54 | 5.30 | 5.54 | 00:00:00 | 2000-05-11 | 248 | 5.49 | 5.52 | 5.40 | 5.50 | 00:00:00 | 2000-05-12 | 7 | 5.50 | 5.50 | 5.45 | 5.45 | 00:00:00 | 2000-05-15 | 25 | 5.48 | 5.48 | 5.23 | 5.30 | 00:00:00 | 2000-05-16 | 10 | 5.30 | 5.39 | 5.30 | 5.39 | 00:00:00 | 2000-05-17 | 589 | 5.32 | 5.40 | 5.00 | 5.40 | 00:00:00 | 2000-05-18 | 1,304 | 5.24 | 5.25 | 5.11 | 5.19 | 00:00:00 | 2000-05-19 | 114 | 5.05 | 5.05 | 4.95 | 4.95 | 00:00:00 | 2000-05-22 | 44 | 5.15 | 5.15 | 5.00 | 5.00 | 00:00:00 | 2000-05-23 | 17 | 5.00 | 5.00 | 4.95 | 4.99 | 00:00:00 | 2000-05-24 | 56 | 4.95 | 4.95 | 4.89 | 4.89 | 00:00:00 | 2000-05-25 | 91 | 4.95 | 5.00 | 4.89 | 5.00 | 00:00:00 | 2000-05-26 | 40 | 4.98 | 4.99 | 4.83 | 4.83 | 00:00:00 | 2000-05-29 | 10 | 4.89 | 4.93 | 4.79 | 4.93 | 00:00:00 | 2000-05-30 | 56 | 4.90 | 4.95 | 4.85 | 4.90 | 00:00:00 | 2000-05-31 | 116 | 4.90 | 4.93 | 4.80 | 4.93 | 00:00:00 | 2000-06-01 | 282 | 4.82 | 5.10 | 4.82 | 5.05 | 00:00:00 | 2000-06-02 | 130 | 4.94 | 5.09 | 4.94 | 5.00 | 00:00:00 | 2000-06-05 | 31 | 5.03 | 5.03 | 4.90 | 4.90 | 00:00:00 | 2000-06-06 | 16 | 4.90 | 4.95 | 4.81 | 4.88 | 00:00:00 | 2000-06-07 | 72 | 4.81 | 4.88 | 4.79 | 4.80 | 00:00:00 | 2000-06-08 | 33 | 4.85 | 4.85 | 4.77 | 4.83 | 00:00:00 | 2000-06-09 | 31 | 4.77 | 4.85 | 4.77 | 4.78 | 00:00:00 | 2000-06-12 | 16 | 4.85 | 4.88 | 4.81 | 4.86 | 00:00:00 | 2000-06-13 | 10 | 4.87 | 4.87 | 4.79 | 4.85 | 00:00:00 | 2000-06-14 | 33 | 4.86 | 5.00 | 4.86 | 4.98 | 00:00:00 | 2000-06-15 | 22 | 5.00 | 5.05 | 5.00 | 5.02 | 00:00:00 | 2000-06-16 | 60 | 5.00 | 5.00 | 4.92 | 5.00 | 00:00:00 | 2000-06-19 | 66 | 5.00 | 5.00 | 4.91 | 4.95 | 00:00:00 | 2000-06-20 | 28 | 5.00 | 5.00 | 4.83 | 4.95 | 00:00:00 | 2000-06-21 | 57 | 4.94 | 4.94 | 4.83 | 4.94 | 00:00:00 | 2000-06-22 | 57 | 4.94 | 4.94 | 4.83 | 4.94 | 00:00:00 | 2000-06-23 | 7 | 4.95 | 4.95 | 4.84 | 4.84 | 00:00:00 | 2000-06-26 | 190 | 4.84 | 4.85 | 4.61 | 4.61 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|