|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2005-05-20 | 86,500 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 | 2005-05-23 | 109,000 | 5.23 | 5.30 | 5.23 | 5.30 | 00:00:00 | 2005-05-24 | 1,100 | 5.23 | 5.28 | 5.23 | 5.28 | 00:00:00 | 2005-05-25 | 64,500 | 5.30 | 5.35 | 5.26 | 5.35 | 00:00:00 | 2005-05-26 | 1,000 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | 2005-05-30 | 1,000 | 5.12 | 5.20 | 5.12 | 5.20 | 00:00:00 | 2005-05-31 | 143,000 | 5.27 | 5.30 | 5.27 | 5.30 | 00:00:00 | 2005-06-01 | 0 | 5.45 | 5.45 | 5.45 | 5.45 | 00:00:00 | 2005-06-02 | 3,000 | 5.34 | 5.34 | 5.25 | 5.25 | 00:00:00 | 2005-06-06 | 4,500 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 | 2005-06-07 | 300 | 5.22 | 5.22 | 5.22 | 5.22 | 00:00:00 | 2005-06-08 | 3,100 | 5.20 | 5.20 | 5.18 | 5.18 | 00:00:00 | 2005-06-09 | 156,100 | 5.14 | 5.20 | 5.10 | 5.20 | 00:00:00 | 2005-06-10 | 700 | 5.27 | 5.27 | 5.27 | 5.27 | 00:00:00 | 2005-06-13 | 57,500 | 5.28 | 5.30 | 5.28 | 5.30 | 00:00:00 | 2005-06-14 | 18,200 | 5.33 | 5.35 | 5.25 | 5.35 | 00:00:00 | 2005-06-15 | 1,000 | 5.18 | 5.35 | 5.18 | 5.35 | 00:00:00 | 2005-06-16 | 5,700 | 5.38 | 5.40 | 5.35 | 5.40 | 00:00:00 | 2005-06-20 | 4,900 | 5.35 | 5.41 | 5.35 | 5.41 | 00:00:00 | 2005-06-21 | 2,300 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | 2005-06-22 | 200 | 5.41 | 5.41 | 5.41 | 5.41 | 00:00:00 | 2005-06-23 | 54,000 | 5.45 | 5.48 | 5.45 | 5.48 | 00:00:00 | 2005-06-24 | 200 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | 2005-06-27 | 360,000 | 5.45 | 5.45 | 5.45 | 5.45 | 00:00:00 | 2005-06-28 | 11,400 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | 2005-06-29 | 45,000 | 5.45 | 5.45 | 5.45 | 5.45 | 00:00:00 | 2005-06-30 | 2,200 | 5.36 | 5.36 | 5.36 | 5.36 | 00:00:00 | 2005-07-01 | 1,000 | 5.44 | 5.45 | 5.44 | 5.45 | 00:00:00 | 2005-07-04 | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 00:00:00 | 2005-07-06 | 1,600 | 5.35 | 5.35 | 5.26 | 5.26 | 00:00:00 | 2005-07-07 | 4,000 | 5.32 | 5.32 | 5.32 | 5.32 | 00:00:00 | 2005-07-08 | 500 | 5.25 | 5.25 | 5.25 | 5.25 | 00:00:00 | 2005-07-13 | 200 | 5.26 | 5.26 | 5.26 | 5.26 | 00:00:00 | 2005-07-14 | 1,400 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | 2005-07-20 | 1,000 | 5.30 | 5.30 | 5.25 | 5.30 | 00:00:00 | 2005-07-21 | 3,300 | 5.27 | 5.34 | 5.21 | 5.34 | 00:00:00 | 2005-07-22 | 2,200 | 5.31 | 5.35 | 5.31 | 5.35 | 00:00:00 | 2005-07-25 | 2,200 | 5.35 | 5.35 | 5.35 | 5.35 | 00:00:00 | 2005-07-26 | 1,400 | 5.32 | 5.38 | 5.30 | 5.38 | 00:00:00 | 2005-07-27 | 1,700 | 5.35 | 5.39 | 5.35 | 5.39 | 00:00:00 | 2005-07-29 | 1,000 | 5.39 | 5.39 | 5.39 | 5.39 | 00:00:00 | 2005-08-02 | 3,500 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | 2005-08-03 | 3,500 | 5.42 | 5.44 | 5.42 | 5.44 | 00:00:00 | 2005-08-05 | 6,900 | 5.42 | 5.47 | 5.42 | 5.47 | 00:00:00 | 2005-08-08 | 100 | 5.47 | 5.47 | 5.47 | 5.47 | 00:00:00 | 2005-08-09 | 1,100 | 5.43 | 5.43 | 5.43 | 5.43 | 00:00:00 | 2005-08-10 | 15,500 | 5.47 | 5.51 | 5.47 | 5.51 | 00:00:00 | 2005-08-11 | 36,000 | 5.52 | 5.60 | 5.52 | 5.60 | 00:00:00 | 2005-08-12 | 11,500 | 5.60 | 5.60 | 5.47 | 5.50 | 00:00:00 | 2005-08-15 | 500 | 5.51 | 5.51 | 5.51 | 5.51 | 00:00:00 | 2005-08-16 | 500 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | 2005-08-17 | 8,900 | 5.50 | 5.50 | 5.45 | 5.48 | 00:00:00 | 2005-08-18 | 500 | 5.45 | 5.45 | 5.45 | 5.45 | 00:00:00 | 2005-08-22 | 500 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | 2005-08-24 | 700 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | 2005-08-26 | 2,600 | 5.45 | 5.50 | 5.35 | 5.35 | 00:00:00 | 2005-08-30 | 500 | 5.44 | 5.44 | 5.44 | 5.44 | 00:00:00 | 2005-09-01 | 2,000 | 5.47 | 5.47 | 5.47 | 5.47 | 00:00:00 | 2005-09-07 | 6,000 | 5.37 | 5.37 | 5.37 | 5.37 | 00:00:00 | 2005-09-08 | 200 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | 2005-09-09 | 900 | 5.38 | 5.38 | 5.33 | 5.33 | 00:00:00 | 2005-09-12 | 200 | 5.32 | 5.32 | 5.32 | 5.32 | 00:00:00 | 2005-09-13 | 0 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | 2005-09-14 | 900 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | 2005-09-15 | 500 | 5.30 | 5.30 | 5.30 | 5.30 | 00:00:00 | 2005-09-16 | 13,800 | 5.32 | 5.32 | 5.30 | 5.30 | 00:00:00 | 2005-09-19 | 7,200 | 5.30 | 5.31 | 5.30 | 5.31 | 00:00:00 | 2005-09-21 | 400 | 5.35 | 5.35 | 5.35 | 5.35 | 00:00:00 | 2005-09-22 | 10,000 | 5.33 | 5.33 | 5.33 | 5.33 | 00:00:00 | 2005-09-26 | 1,000 | 5.35 | 5.35 | 5.35 | 5.35 | 00:00:00 | 2005-09-27 | 5,100 | 5.33 | 5.35 | 5.33 | 5.35 | 00:00:00 | 2005-09-28 | 500 | 5.35 | 5.35 | 5.35 | 5.35 | 00:00:00 | 2005-09-29 | 0 | 5.35 | 5.35 | 5.35 | 5.35 | 00:00:00 | 2005-09-30 | 4,600 | 5.40 | 5.40 | 5.33 | 5.40 | 00:00:00 | 2005-10-04 | 6,300 | 5.39 | 5.40 | 5.35 | 5.40 | 00:00:00 | 2005-10-07 | 1,000 | 5.37 | 5.37 | 5.37 | 5.37 | 00:00:00 | 2005-10-10 | 10,800 | 5.35 | 5.58 | 5.35 | 5.40 | 00:00:00 | 2005-10-11 | 17,700 | 5.55 | 5.55 | 5.50 | 5.50 | 00:00:00 | 2005-10-12 | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | 2005-10-14 | 0 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | 2005-10-17 | 42,700 | 5.40 | 5.50 | 5.40 | 5.50 | 00:00:00 | 2005-10-18 | 19,500 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | 2005-10-19 | 63,600 | 6.00 | 6.00 | 5.91 | 5.92 | 00:00:00 | 2005-10-20 | 30,300 | 5.92 | 5.97 | 5.91 | 5.97 | 00:00:00 | 2005-10-21 | 16,500 | 5.94 | 5.97 | 5.94 | 5.94 | 00:00:00 | 2005-10-24 | 1,000 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | 2005-10-25 | 7,000 | 5.95 | 5.96 | 5.95 | 5.96 | 00:00:00 | 2005-10-26 | 700 | 5.95 | 5.96 | 5.95 | 5.96 | 00:00:00 | 2005-10-27 | 4,000 | 5.95 | 5.96 | 5.95 | 5.96 | 00:00:00 | 2005-10-28 | 23,500 | 5.96 | 6.00 | 5.95 | 5.95 | 00:00:00 | 2005-10-31 | 600 | 5.98 | 5.98 | 5.95 | 5.95 | 00:00:00 | 2005-11-01 | 800 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | 2005-11-02 | 7,800 | 5.95 | 5.95 | 5.94 | 5.94 | 00:00:00 | 2005-11-03 | 3,200 | 5.93 | 5.95 | 5.93 | 5.95 | 00:00:00 | 2005-11-04 | 500 | 5.93 | 5.96 | 5.93 | 5.96 | 00:00:00 | 2005-11-08 | 16,900 | 5.93 | 5.96 | 5.93 | 5.94 | 00:00:00 | 2005-11-09 | 2,200 | 5.95 | 5.95 | 5.94 | 5.94 | 00:00:00 | 2005-11-10 | 2,100 | 5.94 | 5.95 | 5.94 | 5.95 | 00:00:00 | 2005-11-14 | 35,200 | 5.92 | 5.93 | 5.92 | 5.93 | 00:00:00 | 2005-11-15 | 9,100 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | 2005-11-16 | 14,300 | 5.95 | 5.96 | 5.95 | 5.95 | 00:00:00 | 2005-11-18 | 7,000 | 5.95 | 5.95 | 5.95 | 5.95 | 00:00:00 | 2005-11-21 | 13,900 | 5.96 | 5.97 | 5.96 | 5.97 | 00:00:00 | 2005-11-22 | 600 | 5.99 | 5.99 | 5.96 | 5.96 | 00:00:00 | 2005-11-23 | 400 | 5.96 | 5.96 | 5.96 | 5.96 | 00:00:00 | 2005-11-24 | 1,100 | 5.96 | 5.96 | 5.96 | 5.96 | 00:00:00 | 2005-11-25 | 500 | 5.96 | 5.96 | 5.96 | 5.96 | 00:00:00 | 2005-11-28 | 49,400 | 5.96 | 5.97 | 5.96 | 5.96 | 00:00:00 | 2005-11-29 | 500 | 5.97 | 5.97 | 5.97 | 5.97 | 00:00:00 | 2005-11-30 | 33,000 | 5.96 | 6.00 | 5.96 | 5.96 | 00:00:00 | 2005-12-02 | 3,000 | 5.97 | 6.00 | 5.97 | 6.00 | 00:00:00 | 2005-12-05 | 190,700 | 5.95 | 6.00 | 5.95 | 6.00 | 00:00:00 | 2005-12-06 | 5,500 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | 2005-12-07 | 5,100 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | 2005-12-08 | 37,800 | 6.35 | 6.35 | 5.87 | 5.90 | 00:00:00 | 2005-12-09 | 3,400 | 6.00 | 6.00 | 5.96 | 5.96 | 00:00:00 | 2005-12-12 | 11,100 | 5.88 | 5.95 | 5.88 | 5.88 | 00:00:00 | 2005-12-13 | 21,200 | 6.00 | 6.00 | 5.95 | 5.95 | 00:00:00 | 2005-12-14 | 9,700 | 6.00 | 6.00 | 5.95 | 5.95 | 00:00:00 | 2005-12-15 | 84,100 | 6.00 | 6.30 | 6.00 | 6.20 | 00:00:00 | 2005-12-16 | 12,500 | 6.01 | 6.19 | 6.00 | 6.00 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|