|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-25 | 0 | 4.42 | 4.42 | 4.42 | 4.42 | 00:00:00 | | 2004-05-26 | 0 | 4.44 | 4.44 | 4.44 | 4.44 | 00:00:00 | | 2004-05-27 | 2,200 | 4.45 | 4.50 | 4.45 | 4.50 | 00:00:00 | | 2004-05-28 | 100 | 4.33 | 4.49 | 4.33 | 4.49 | 00:00:00 | | 2004-05-31 | 1,100 | 4.35 | 4.49 | 4.35 | 4.49 | 00:00:00 | | 2004-06-02 | 100 | 4.49 | 4.49 | 4.47 | 4.47 | 00:00:00 | | 2004-06-03 | 700 | 4.50 | 4.50 | 4.48 | 4.48 | 00:00:00 | | 2004-06-04 | 5,000 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2004-06-07 | 5,100 | 4.45 | 4.50 | 4.45 | 4.50 | 00:00:00 | | 2004-06-08 | 1,700 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2004-06-09 | 5,000 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2004-06-11 | 500 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2004-06-14 | 3,900 | 4.45 | 4.50 | 4.45 | 4.50 | 00:00:00 | | 2004-06-15 | 1,500 | 4.50 | 4.51 | 4.50 | 4.51 | 00:00:00 | | 2004-06-16 | 9,300 | 4.52 | 4.52 | 4.50 | 4.50 | 00:00:00 | | 2004-06-17 | 9,200 | 4.35 | 4.57 | 4.23 | 4.50 | 00:00:00 | | 2004-06-18 | 0 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | | 2004-06-21 | 500 | 4.53 | 4.53 | 4.45 | 4.53 | 00:00:00 | | 2004-06-22 | 16,600 | 4.42 | 4.49 | 4.42 | 4.49 | 00:00:00 | | 2004-06-23 | 800 | 4.44 | 4.52 | 4.44 | 4.52 | 00:00:00 | | 2004-06-24 | 0 | 4.52 | 4.52 | 4.52 | 4.52 | 00:00:00 | | 2004-06-25 | 1,500 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2004-06-28 | 300 | 4.52 | 4.52 | 4.52 | 4.52 | 00:00:00 | | 2004-06-30 | 0 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2004-07-01 | 7,300 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2004-07-02 | 5,700 | 4.41 | 4.59 | 4.41 | 4.59 | 00:00:00 | | 2004-07-05 | 4,600 | 4.52 | 4.52 | 4.45 | 4.50 | 00:00:00 | | 2004-07-06 | 3,500 | 4.45 | 4.50 | 4.45 | 4.50 | 00:00:00 | | 2004-07-07 | 600 | 4.42 | 4.45 | 4.42 | 4.45 | 00:00:00 | | 2004-07-08 | 220,700 | 4.42 | 4.45 | 4.35 | 4.45 | 00:00:00 | | 2004-07-09 | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2004-07-12 | 800 | 4.35 | 4.45 | 4.35 | 4.45 | 00:00:00 | | 2004-07-14 | 6,500 | 4.39 | 4.39 | 4.39 | 4.39 | 00:00:00 | | 2004-07-15 | 2,100 | 4.38 | 4.40 | 4.38 | 4.40 | 00:00:00 | | 2004-07-16 | 6,500 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2004-07-19 | 3,800 | 4.39 | 4.39 | 4.22 | 4.37 | 00:00:00 | | 2004-07-20 | 1,800 | 4.32 | 4.38 | 4.30 | 4.38 | 00:00:00 | | 2004-07-21 | 5,000 | 4.38 | 4.39 | 4.38 | 4.39 | 00:00:00 | | 2004-07-23 | 13,500 | 4.38 | 4.40 | 4.31 | 4.37 | 00:00:00 | | 2004-07-26 | 30,000 | 4.39 | 4.40 | 4.39 | 4.40 | 00:00:00 | | 2004-07-27 | 0 | 4.36 | 4.36 | 4.36 | 4.36 | 00:00:00 | | 2004-07-28 | 500 | 4.40 | 4.40 | 4.39 | 4.39 | 00:00:00 | | 2004-07-29 | 2,800 | 4.35 | 4.35 | 4.30 | 4.30 | 00:00:00 | | 2004-07-30 | 3,200 | 4.29 | 4.30 | 4.24 | 4.30 | 00:00:00 | | 2004-08-02 | 7,500 | 4.22 | 4.28 | 4.16 | 4.28 | 00:00:00 | | 2004-08-03 | 0 | 4.28 | 4.28 | 4.28 | 4.28 | 00:00:00 | | 2004-08-04 | 1,600 | 4.28 | 4.28 | 4.28 | 4.28 | 00:00:00 | | 2004-08-05 | 3,500 | 4.17 | 4.25 | 4.15 | 4.25 | 00:00:00 | | 2004-08-06 | 65,700 | 4.17 | 4.23 | 4.15 | 4.23 | 00:00:00 | | 2004-08-09 | 4,000 | 4.15 | 4.20 | 4.15 | 4.20 | 00:00:00 | | 2004-08-11 | 1,100 | 4.15 | 4.19 | 4.15 | 4.19 | 00:00:00 | | 2004-08-12 | 0 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2004-08-13 | 200 | 4.20 | 4.20 | 4.19 | 4.19 | 00:00:00 | | 2004-08-16 | 3,000 | 4.26 | 4.26 | 4.16 | 4.20 | 00:00:00 | | 2004-08-17 | 8,000 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2004-08-18 | 3,400 | 4.20 | 4.24 | 4.20 | 4.24 | 00:00:00 | | 2004-08-19 | 1,800 | 4.24 | 4.24 | 4.18 | 4.22 | 00:00:00 | | 2004-08-20 | 0 | 4.25 | 4.25 | 4.25 | 4.25 | 00:00:00 | | 2004-08-23 | 1,100 | 4.22 | 4.26 | 4.22 | 4.26 | 00:00:00 | | 2004-08-24 | 1,600 | 4.18 | 4.25 | 4.17 | 4.25 | 00:00:00 | | 2004-08-25 | 0 | 4.27 | 4.27 | 4.27 | 4.27 | 00:00:00 | | 2004-08-26 | 4,600 | 4.28 | 4.29 | 4.28 | 4.29 | 00:00:00 | | 2004-08-27 | 2,300 | 4.29 | 4.29 | 4.29 | 4.29 | 00:00:00 | | 2004-08-30 | 5,300 | 4.26 | 4.30 | 4.25 | 4.29 | 00:00:00 | | 2004-08-31 | 0 | 4.31 | 4.31 | 4.31 | 4.31 | 00:00:00 | | 2004-09-01 | 1,700 | 4.31 | 4.31 | 4.30 | 4.30 | 00:00:00 | | 2004-09-02 | 1,600 | 4.30 | 4.35 | 4.25 | 4.35 | 00:00:00 | | 2004-09-03 | 2,000 | 4.35 | 4.35 | 4.29 | 4.30 | 00:00:00 | | 2004-09-06 | 100 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2004-09-07 | 1,000 | 4.31 | 4.31 | 4.31 | 4.31 | 00:00:00 | | 2004-09-08 | 0 | 4.29 | 4.29 | 4.29 | 4.29 | 00:00:00 | | 2004-09-09 | 3,200 | 4.30 | 4.31 | 4.26 | 4.31 | 00:00:00 | | 2004-09-10 | 300 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2004-09-13 | 1,500 | 4.31 | 4.31 | 4.31 | 4.31 | 00:00:00 | | 2004-09-14 | 24,300 | 4.27 | 4.34 | 4.25 | 4.34 | 00:00:00 | | 2004-09-15 | 10,100 | 4.30 | 4.30 | 4.30 | 4.30 | 00:00:00 | | 2004-09-16 | 1,100 | 4.30 | 4.34 | 4.28 | 4.34 | 00:00:00 | | 2004-09-17 | 1,200 | 4.34 | 4.35 | 4.34 | 4.35 | 00:00:00 | | 2004-09-20 | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | | 2004-09-21 | 5,900 | 4.28 | 4.40 | 4.28 | 4.40 | 00:00:00 | | 2004-09-22 | 2,400 | 4.39 | 4.39 | 4.35 | 4.35 | 00:00:00 | | 2004-09-23 | 1,400 | 4.36 | 4.39 | 4.36 | 4.39 | 00:00:00 | | 2004-09-24 | 200 | 4.38 | 4.38 | 4.38 | 4.38 | 00:00:00 | | 2004-09-27 | 1,700 | 4.33 | 4.34 | 4.33 | 4.34 | 00:00:00 | | 2004-09-28 | 100 | 4.38 | 4.38 | 4.38 | 4.38 | 00:00:00 | | 2004-09-29 | 151,700 | 4.38 | 4.38 | 4.32 | 4.38 | 00:00:00 | | 2004-09-30 | 7,400 | 4.44 | 4.44 | 4.44 | 4.44 | 00:00:00 | | 2004-10-01 | 20,000 | 4.46 | 4.47 | 4.46 | 4.47 | 00:00:00 | | 2004-10-04 | 1,200 | 4.43 | 4.43 | 4.43 | 4.43 | 00:00:00 | | 2004-10-05 | 1,400 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2004-10-06 | 500 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2004-10-07 | 600 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2004-10-08 | 1,500 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2004-10-11 | 1,000 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2004-10-12 | 1,200 | 4.38 | 4.39 | 4.32 | 4.39 | 00:00:00 | | 2004-10-13 | 1,800 | 4.35 | 4.42 | 4.35 | 4.40 | 00:00:00 | | 2004-10-14 | 3,300 | 4.33 | 4.40 | 4.30 | 4.40 | 00:00:00 | | 2004-10-15 | 4,800 | 4.39 | 4.40 | 4.39 | 4.40 | 00:00:00 | | 2004-10-18 | 0 | 4.44 | 4.44 | 4.44 | 4.44 | 00:00:00 | | 2004-10-19 | 27,700 | 4.36 | 4.50 | 4.36 | 4.50 | 00:00:00 | | 2004-10-20 | 210,200 | 4.41 | 4.50 | 4.41 | 4.50 | 00:00:00 | | 2004-10-21 | 4,600 | 4.52 | 4.62 | 4.50 | 4.50 | 00:00:00 | | 2004-10-22 | 161,800 | 4.50 | 4.56 | 4.50 | 4.50 | 00:00:00 | | 2004-10-25 | 1,800 | 4.50 | 4.50 | 4.44 | 4.44 | 00:00:00 | | 2004-10-26 | 1,500 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | | 2004-10-27 | 3,000 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2004-10-28 | 1,000 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2004-10-29 | 4,600 | 4.45 | 4.50 | 4.45 | 4.50 | 00:00:00 | | 2004-11-01 | 1,500 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2004-11-02 | 1,000 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2004-11-03 | 70,600 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2004-11-04 | 1,100 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2004-11-05 | 114,300 | 4.55 | 4.55 | 4.50 | 4.55 | 00:00:00 | | 2004-11-08 | 458,700 | 4.58 | 4.65 | 4.55 | 4.55 | 00:00:00 | | 2004-11-09 | 7,500 | 4.60 | 4.60 | 4.55 | 4.60 | 00:00:00 | | 2004-11-10 | 24,600 | 4.64 | 4.75 | 4.64 | 4.70 | 00:00:00 | | 2004-11-11 | 1,600 | 4.63 | 4.66 | 4.63 | 4.66 | 00:00:00 | | 2004-11-12 | 2,700 | 4.67 | 4.67 | 4.64 | 4.64 | 00:00:00 | | 2004-11-15 | 5,100 | 4.65 | 4.65 | 4.57 | 4.65 | 00:00:00 | | 2004-11-16 | 1,400 | 4.58 | 4.59 | 4.58 | 4.58 | 00:00:00 | | 2004-11-17 | 5,800 | 4.57 | 4.57 | 4.55 | 4.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
