|
 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 | | 2005-12-16 | 12,500 | 6.01 | 6.19 | 6.00 | 6.00 | 00:00:00 | | 2005-12-19 | 5,900 | 6.18 | 6.18 | 6.00 | 6.01 | 00:00:00 | | 2005-12-20 | 40,300 | 6.15 | 6.23 | 6.13 | 6.15 | 00:00:00 | | 2005-12-21 | 32,400 | 6.02 | 6.16 | 6.02 | 6.16 | 00:00:00 | | 2005-12-22 | 28,600 | 6.05 | 6.18 | 6.05 | 6.17 | 00:00:00 | | 2005-12-23 | 29,100 | 6.17 | 6.17 | 6.10 | 6.10 | 00:00:00 | | 2005-12-27 | 21,100 | 6.00 | 6.18 | 6.00 | 6.14 | 00:00:00 | | 2005-12-28 | 6,800 | 6.05 | 6.12 | 6.05 | 6.10 | 00:00:00 | | 2005-12-29 | 900 | 6.06 | 6.06 | 6.06 | 6.06 | 00:00:00 | | 2005-12-30 | 37,500 | 6.07 | 6.07 | 6.00 | 6.00 | 00:00:00 | | 2006-01-02 | 0 | 6.07 | 6.07 | 6.07 | 6.07 | 00:00:00 | | 2006-01-04 | 1,500 | 6.07 | 6.08 | 6.07 | 6.08 | 00:00:00 | | 2006-01-05 | 4,300 | 6.08 | 6.08 | 6.08 | 6.08 | 00:00:00 | | 2006-01-06 | 18,200 | 6.07 | 6.10 | 6.07 | 6.07 | 00:00:00 | | 2006-01-09 | 23,600 | 6.04 | 6.15 | 6.04 | 6.10 | 00:00:00 | | 2006-01-11 | 14,300 | 6.06 | 6.12 | 6.04 | 6.12 | 00:00:00 | | 2006-01-12 | 200 | 6.15 | 6.15 | 6.15 | 6.15 | 00:00:00 | | 2006-01-13 | 5,300 | 6.06 | 6.16 | 6.06 | 6.16 | 00:00:00 | | 2006-01-16 | 3,600 | 6.09 | 6.18 | 6.09 | 6.18 | 00:00:00 | | 2006-01-17 | 54,000 | 6.08 | 6.19 | 6.07 | 6.19 | 00:00:00 | | 2006-01-20 | 1,000 | 6.19 | 6.20 | 6.19 | 6.20 | 00:00:00 | | 2006-01-25 | 11,800 | 6.20 | 6.25 | 6.20 | 6.25 | 00:00:00 | | 2006-01-26 | 2,800 | 6.24 | 6.30 | 6.24 | 6.30 | 00:00:00 | | 2006-01-27 | 1,000 | 6.30 | 6.35 | 6.30 | 6.35 | 00:00:00 | | 2006-01-30 | 1,400 | 6.45 | 6.45 | 6.36 | 6.43 | 00:00:00 | | 2006-01-31 | 7,900 | 6.30 | 6.45 | 6.30 | 6.44 | 00:00:00 | | 2006-02-01 | 400 | 6.44 | 6.44 | 6.44 | 6.44 | 00:00:00 | | 2006-02-02 | 1,800 | 6.44 | 6.49 | 6.43 | 6.49 | 00:00:00 | | 2006-02-03 | 6,800 | 6.49 | 6.67 | 6.45 | 6.60 | 00:00:00 | | 2006-02-06 | 300 | 6.68 | 6.68 | 6.67 | 6.67 | 00:00:00 | | 2006-02-07 | 42,900 | 6.68 | 6.93 | 6.60 | 6.60 | 00:00:00 | | 2006-02-08 | 19,000 | 6.64 | 6.97 | 6.64 | 6.76 | 00:00:00 | | 2006-02-09 | 12,900 | 6.80 | 6.97 | 6.76 | 6.76 | 00:00:00 | | 2006-02-10 | 5,900 | 6.90 | 6.90 | 6.72 | 6.79 | 00:00:00 | | 2006-02-14 | 2,100 | 6.75 | 6.79 | 6.72 | 6.79 | 00:00:00 | | 2006-02-15 | 900 | 6.72 | 6.79 | 6.72 | 6.79 | 00:00:00 | | 2006-02-16 | 2,600 | 6.72 | 6.80 | 6.69 | 6.79 | 00:00:00 | | 2006-02-17 | 3,000 | 6.55 | 6.75 | 6.55 | 6.75 | 00:00:00 | | 2006-02-20 | 45,800 | 6.61 | 7.00 | 6.61 | 7.00 | 00:00:00 | | 2006-02-21 | 1,700 | 6.98 | 7.00 | 6.98 | 7.00 | 00:00:00 | | 2006-02-22 | 5,000 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2006-02-23 | 1,200 | 7.00 | 7.00 | 7.00 | 7.00 | 00:00:00 | | 2006-02-24 | 1,600 | 6.90 | 7.00 | 6.90 | 7.00 | 00:00:00 | | 2006-02-27 | 3,200 | 7.02 | 7.05 | 6.85 | 7.00 | 00:00:00 | | 2006-02-28 | 7,000 | 7.00 | 7.00 | 6.99 | 6.99 | 00:00:00 | | 2006-03-01 | 4,000 | 6.99 | 6.99 | 6.99 | 6.99 | 00:00:00 | | 2006-03-02 | 4,200 | 6.90 | 7.00 | 6.85 | 6.97 | 00:00:00 | | 2006-03-03 | 4,400 | 6.94 | 7.00 | 6.94 | 6.97 | 00:00:00 | | 2006-03-06 | 108,800 | 7.00 | 7.04 | 6.95 | 6.95 | 00:00:00 | | 2006-03-07 | 10,100 | 6.96 | 7.00 | 6.96 | 7.00 | 00:00:00 | | 2006-03-08 | 1,500 | 7.05 | 7.05 | 7.05 | 7.05 | 00:00:00 | | 2006-03-09 | 5,000 | 7.05 | 7.05 | 7.05 | 7.05 | 00:00:00 | | 2006-03-10 | 14,800 | 7.05 | 7.15 | 7.00 | 7.15 | 00:00:00 | | 2006-03-13 | 700 | 7.00 | 7.15 | 7.00 | 7.15 | 00:00:00 | | 2006-03-14 | 2,100 | 7.14 | 7.15 | 7.14 | 7.15 | 00:00:00 | | 2006-03-15 | 15,200 | 7.15 | 7.15 | 7.12 | 7.15 | 00:00:00 | | 2006-03-16 | 18,000 | 7.20 | 7.24 | 7.20 | 7.21 | 00:00:00 | | 2006-03-17 | 17,200 | 7.25 | 7.35 | 7.21 | 7.25 | 00:00:00 | | 2006-03-20 | 4,000 | 7.21 | 7.21 | 7.21 | 7.21 | 00:00:00 | | 2006-03-21 | 5,900 | 7.22 | 7.22 | 7.21 | 7.21 | 00:00:00 | | 2006-03-22 | 11,000 | 7.20 | 7.21 | 7.20 | 7.21 | 00:00:00 | | 2006-03-23 | 500 | 7.35 | 7.35 | 7.35 | 7.35 | 00:00:00 | | 2006-03-24 | 2,200 | 7.18 | 7.50 | 7.18 | 7.50 | 00:00:00 | | 2006-03-27 | 1,000 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2006-03-28 | 20,200 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2006-03-29 | 4,300 | 7.53 | 7.53 | 7.53 | 7.53 | 00:00:00 | | 2006-03-30 | 44,400 | 7.47 | 7.50 | 7.47 | 7.50 | 00:00:00 | | 2006-03-31 | 203,000 | 7.50 | 7.50 | 7.50 | 7.50 | 00:00:00 | | 2006-04-03 | 100 | 7.60 | 7.60 | 7.60 | 7.60 | 00:00:00 | | 2006-04-04 | 3,200 | 7.72 | 7.72 | 7.72 | 7.72 | 00:00:00 | | 2006-04-05 | 100 | 7.74 | 7.74 | 7.74 | 7.74 | 00:00:00 | | 2006-04-06 | 3,000 | 8.00 | 8.00 | 8.00 | 8.00 | 00:00:00 | | 2006-04-07 | 1,300 | 7.99 | 7.99 | 7.99 | 7.99 | 00:00:00 | | 2006-04-10 | 1,500 | 7.99 | 7.99 | 7.99 | 7.99 | 00:00:00 | | 2006-04-11 | 1,600 | 7.99 | 7.99 | 7.99 | 7.99 | 00:00:00 | | 2006-04-12 | 1,900 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2006-04-18 | 1,500 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2006-04-19 | 8,000 | 7.95 | 7.95 | 7.95 | 7.95 | 00:00:00 | | 2006-04-20 | 12,500 | 7.80 | 7.95 | 7.80 | 7.95 | 00:00:00 | | 2006-04-21 | 12,700 | 8.00 | 8.00 | 7.70 | 7.90 | 00:00:00 | | 2006-04-24 | 22,100 | 8.00 | 8.64 | 8.00 | 8.39 | 00:00:00 | | 2006-04-25 | 11,200 | 7.92 | 8.83 | 7.92 | 8.41 | 00:00:00 | | 2006-04-26 | 15,900 | 8.45 | 8.50 | 8.40 | 8.49 | 00:00:00 | | 2006-04-27 | 7,100 | 8.10 | 8.40 | 7.95 | 8.40 | 00:00:00 | | 2006-04-28 | 30,600 | 8.20 | 8.32 | 8.00 | 8.20 | 00:00:00 | | 2006-05-02 | 300 | 8.12 | 8.20 | 8.12 | 8.19 | 00:00:00 | | 2006-05-03 | 14,600 | 8.19 | 8.28 | 8.19 | 8.28 | 00:00:00 | | 2006-05-04 | 4,900 | 8.23 | 8.30 | 7.88 | 8.30 | 00:00:00 | | 2006-05-05 | 9,800 | 8.28 | 8.30 | 8.19 | 8.19 | 00:00:00 | | 2006-05-08 | 29,500 | 8.20 | 8.51 | 8.20 | 8.30 | 00:00:00 | | 2006-05-09 | 20,500 | 8.45 | 8.50 | 8.29 | 8.50 | 00:00:00 | | 2006-05-10 | 1,700 | 8.51 | 8.51 | 8.44 | 8.44 | 00:00:00 | | 2006-05-11 | 1,800 | 8.50 | 8.51 | 8.43 | 8.43 | 00:00:00 | | 2006-05-12 | 12,200 | 8.50 | 8.52 | 8.50 | 8.50 | 00:00:00 | | 2006-05-15 | 10,100 | 8.45 | 8.45 | 8.32 | 8.32 | 00:00:00 | | 2006-05-16 | 14,100 | 8.27 | 8.50 | 8.27 | 8.50 | 00:00:00 | | 2006-05-17 | 19,200 | 8.29 | 8.45 | 8.27 | 8.37 | 00:00:00 | | 2006-05-18 | 32,400 | 8.50 | 8.50 | 8.25 | 8.29 | 00:00:00 | | 2006-05-19 | 21,400 | 8.20 | 8.44 | 8.20 | 8.20 | 00:00:00 | | 2006-05-22 | 24,000 | 8.20 | 8.20 | 7.80 | 8.10 | 00:00:00 | | 2006-05-23 | 16,300 | 8.00 | 8.10 | 8.00 | 8.08 | 00:00:00 | | 2006-05-24 | 17,600 | 8.30 | 8.30 | 7.98 | 8.19 | 00:00:00 | | 2006-05-25 | 49,300 | 7.85 | 8.15 | 7.85 | 8.00 | 00:00:00 | | 2006-05-26 | 26,100 | 7.95 | 8.15 | 7.95 | 8.15 | 00:00:00 | | 2006-05-29 | 8,300 | 8.00 | 8.05 | 8.00 | 8.05 | 00:00:00 | | 2006-05-30 | 8,600 | 7.90 | 8.00 | 7.90 | 8.00 | 00:00:00 | | 2006-05-31 | 10,500 | 7.88 | 8.09 | 7.88 | 8.09 | 00:00:00 | | 2006-06-01 | 21,100 | 8.00 | 8.15 | 7.85 | 8.15 | 00:00:00 | | 2006-06-02 | 2,700 | 8.00 | 8.03 | 8.00 | 8.03 | 00:00:00 | | 2006-06-05 | 5,000 | 7.84 | 8.03 | 7.84 | 8.03 | 00:00:00 | | 2006-06-06 | 2,500 | 7.88 | 8.00 | 7.88 | 8.00 | 00:00:00 | | 2006-06-07 | 14,600 | 7.88 | 8.00 | 7.85 | 7.99 | 00:00:00 | | 2006-06-08 | 5,900 | 8.00 | 8.00 | 7.84 | 8.00 | 00:00:00 | | 2006-06-09 | 5,700 | 7.95 | 8.03 | 7.84 | 8.03 | 00:00:00 | | 2006-06-12 | 7,400 | 7.95 | 8.03 | 7.84 | 8.03 | 00:00:00 | | 2006-06-13 | 6,000 | 7.76 | 8.02 | 7.76 | 8.02 | 00:00:00 | | 2006-06-14 | 6,600 | 7.75 | 7.94 | 7.75 | 7.94 | 00:00:00 | | 2006-06-15 | 0 | 7.95 | 7.95 | 7.85 | 7.94 | 00:00:00 | | 2006-06-16 | 0 | 7.75 | 7.94 | 7.75 | 7.90 | 00:00:00 | | 2006-06-19 | 10,400 | 7.75 | 8.00 | 7.75 | 7.92 | 00:00:00 | | 2006-06-20 | 9,400 | 7.97 | 7.97 | 7.92 | 7.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
