|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-06-20 | 9,400 | 7.97 | 7.97 | 7.92 | 7.92 | 00:00:00 | | 2006-06-21 | 5,400 | 7.95 | 7.95 | 7.91 | 7.91 | 00:00:00 | | 2006-06-22 | 1,600 | 8.10 | 8.10 | 7.91 | 7.91 | 00:00:00 | | 2006-06-23 | 100 | 8.10 | 8.10 | 8.10 | 8.10 | 00:00:00 | | 2006-06-26 | 1,500 | 8.05 | 8.05 | 8.00 | 8.00 | 00:00:00 | | 2006-06-27 | 28,700 | 8.00 | 8.00 | 7.95 | 7.98 | 00:00:00 | | 2006-06-28 | 0 | 8.04 | 8.04 | 8.04 | 8.04 | 00:00:00 | | 2006-06-29 | 7,500 | 8.05 | 8.05 | 7.95 | 8.04 | 00:00:00 | | 2006-06-30 | 100 | 8.04 | 8.04 | 8.04 | 8.04 | 00:00:00 | | 2006-07-03 | 300 | 8.04 | 8.04 | 7.91 | 8.04 | 00:00:00 | | 2006-07-04 | 5,100 | 8.04 | 8.04 | 7.95 | 8.04 | 00:00:00 | | 2006-07-05 | 1,900 | 7.96 | 7.99 | 7.96 | 7.99 | 00:00:00 | | 2006-07-06 | 900 | 7.99 | 8.00 | 7.99 | 8.00 | 00:00:00 | | 2006-07-07 | 500 | 7.85 | 8.00 | 7.85 | 8.00 | 00:00:00 | | 2006-07-10 | 0 | 8.03 | 8.03 | 8.03 | 8.03 | 00:00:00 | | 2006-07-11 | 3,600 | 8.03 | 8.04 | 8.03 | 8.03 | 00:00:00 | | 2006-07-12 | 3,600 | 8.04 | 8.04 | 8.02 | 8.02 | 00:00:00 | | 2006-07-13 | 33,500 | 8.04 | 8.04 | 7.99 | 7.99 | 00:00:00 | | 2006-07-14 | 3,500 | 7.80 | 8.04 | 7.80 | 7.96 | 00:00:00 | | 2006-07-17 | 19,500 | 8.04 | 8.04 | 7.80 | 7.80 | 00:00:00 | | 2006-07-18 | 23,500 | 8.00 | 8.20 | 7.99 | 8.05 | 00:00:00 | | 2006-07-19 | 20,400 | 8.25 | 8.25 | 8.05 | 8.05 | 00:00:00 | | 2006-07-20 | 203,800 | 8.24 | 8.25 | 8.18 | 8.25 | 00:00:00 | | 2006-07-21 | 25,000 | 8.02 | 8.42 | 8.02 | 8.25 | 00:00:00 | | 2006-07-24 | 207,500 | 8.11 | 8.92 | 8.11 | 8.92 | 00:00:00 | | 2006-07-25 | 8,700 | 8.40 | 8.80 | 8.40 | 8.80 | 00:00:00 | | 2006-07-26 | 7,800 | 8.02 | 8.90 | 8.02 | 8.80 | 00:00:00 | | 2006-07-27 | 10,800 | 8.44 | 8.80 | 8.43 | 8.80 | 00:00:00 | | 2006-07-28 | 2,700 | 8.81 | 8.81 | 8.64 | 8.80 | 00:00:00 | | 2006-07-31 | 5,900 | 8.56 | 8.77 | 8.56 | 8.77 | 00:00:00 | | 2006-08-01 | 5,600 | 8.77 | 8.80 | 8.70 | 8.80 | 00:00:00 | | 2006-08-02 | 10,400 | 8.80 | 8.80 | 8.80 | 8.80 | 00:00:00 | | 2006-08-03 | 100 | 8.75 | 8.77 | 8.75 | 8.77 | 00:00:00 | | 2006-08-04 | 400 | 8.91 | 8.91 | 8.77 | 8.77 | 00:00:00 | | 2006-08-07 | 300 | 8.77 | 8.98 | 8.77 | 8.80 | 00:00:00 | | 2006-08-08 | 6,900 | 8.80 | 9.00 | 8.80 | 8.90 | 00:00:00 | | 2006-08-09 | 3,200 | 8.90 | 9.05 | 8.90 | 9.00 | 00:00:00 | | 2006-08-10 | 4,000 | 9.28 | 9.31 | 8.95 | 8.97 | 00:00:00 | | 2006-08-11 | 10,400 | 9.22 | 9.22 | 8.96 | 8.96 | 00:00:00 | | 2006-08-14 | 10,000 | 8.98 | 8.98 | 8.88 | 8.88 | 00:00:00 | | 2006-08-15 | 13,800 | 8.98 | 8.98 | 8.92 | 8.96 | 00:00:00 | | 2006-08-16 | 23,800 | 8.98 | 8.98 | 8.94 | 8.96 | 00:00:00 | | 2006-08-17 | 9,400 | 8.95 | 8.98 | 8.85 | 8.98 | 00:00:00 | | 2006-08-18 | 2,400 | 8.98 | 8.99 | 8.86 | 8.99 | 00:00:00 | | 2006-08-21 | 4,400 | 8.99 | 9.13 | 8.95 | 9.13 | 00:00:00 | | 2006-08-22 | 31,400 | 9.01 | 9.30 | 9.01 | 9.05 | 00:00:00 | | 2006-08-23 | 19,400 | 9.24 | 9.24 | 9.05 | 9.17 | 00:00:00 | | 2006-08-24 | 11,200 | 9.27 | 9.39 | 9.11 | 9.30 | 00:00:00 | | 2006-08-25 | 6,900 | 9.30 | 9.39 | 9.29 | 9.39 | 00:00:00 | | 2006-08-28 | 8,300 | 9.39 | 9.41 | 9.30 | 9.39 | 00:00:00 | | 2006-08-29 | 30,000 | 9.39 | 9.41 | 9.30 | 9.40 | 00:00:00 | | 2006-08-30 | 14,700 | 9.41 | 9.41 | 9.38 | 9.40 | 00:00:00 | | 2006-08-31 | 12,300 | 9.36 | 9.40 | 9.36 | 9.40 | 00:00:00 | | 2006-09-01 | 105,000 | 9.39 | 9.45 | 9.39 | 9.45 | 00:00:00 | | 2006-09-04 | 2,200 | 9.43 | 9.49 | 9.43 | 9.45 | 00:00:00 | | 2006-09-05 | 6,000 | 9.40 | 9.49 | 9.40 | 9.46 | 00:00:00 | | 2006-09-06 | 3,300 | 9.47 | 9.49 | 9.47 | 9.48 | 00:00:00 | | 2006-09-07 | 2,200 | 9.48 | 9.48 | 9.39 | 9.46 | 00:00:00 | | 2006-09-08 | 1,600 | 9.39 | 9.48 | 9.39 | 9.48 | 00:00:00 | | 2006-09-11 | 400 | 9.40 | 9.48 | 9.40 | 9.48 | 00:00:00 | | 2006-09-12 | 5,700 | 9.41 | 9.49 | 9.41 | 9.49 | 00:00:00 | | 2006-09-13 | 4,400 | 9.49 | 9.49 | 9.45 | 9.45 | 00:00:00 | | 2006-09-14 | 300,100 | 9.42 | 9.45 | 9.42 | 9.45 | 00:00:00 | | 2006-09-15 | 1,000 | 9.45 | 9.49 | 9.45 | 9.45 | 00:00:00 | | 2006-09-18 | 700 | 9.45 | 9.48 | 9.44 | 9.48 | 00:00:00 | | 2006-09-19 | 11,300 | 9.40 | 9.48 | 9.39 | 9.47 | 00:00:00 | | 2006-09-20 | 31,500 | 9.49 | 9.54 | 9.47 | 9.50 | 00:00:00 | | 2006-09-21 | 21,400 | 9.50 | 9.50 | 9.41 | 9.50 | 00:00:00 | | 2006-09-22 | 3,600 | 9.48 | 9.51 | 9.46 | 9.51 | 00:00:00 | | 2006-09-25 | 6,500 | 9.51 | 9.51 | 9.49 | 9.49 | 00:00:00 | | 2006-09-26 | 24,600 | 9.51 | 9.51 | 9.39 | 9.39 | 00:00:00 | | 2006-09-27 | 4,800 | 9.40 | 9.48 | 9.37 | 9.40 | 00:00:00 | | 2006-09-28 | 1,100 | 9.40 | 9.43 | 9.40 | 9.43 | 00:00:00 | | 2006-09-29 | 6,500 | 9.43 | 9.47 | 9.43 | 9.47 | 00:00:00 | | 2006-10-02 | 2,100 | 9.43 | 9.43 | 9.41 | 9.43 | 00:00:00 | | 2006-10-03 | 2,400 | 9.42 | 9.47 | 9.42 | 9.47 | 00:00:00 | | 2006-10-04 | 2,200 | 9.45 | 9.47 | 9.44 | 9.47 | 00:00:00 | | 2006-10-05 | 3,100 | 9.44 | 9.49 | 9.43 | 9.43 | 00:00:00 | | 2006-10-06 | 3,000 | 9.43 | 9.49 | 9.43 | 9.45 | 00:00:00 | | 2006-10-09 | 4,000 | 9.43 | 9.44 | 9.43 | 9.44 | 00:00:00 | | 2006-10-10 | 19,900 | 9.49 | 9.55 | 9.48 | 9.53 | 00:00:00 | | 2006-10-11 | 12,500 | 9.53 | 9.54 | 9.46 | 9.46 | 00:00:00 | | 2006-10-12 | 2,400 | 9.45 | 9.50 | 9.45 | 9.50 | 00:00:00 | | 2006-10-13 | 5,700 | 9.50 | 9.50 | 9.45 | 9.45 | 00:00:00 | | 2006-10-16 | 10,000 | 9.50 | 9.50 | 9.47 | 9.49 | 00:00:00 | | 2006-10-17 | 9,500 | 9.50 | 9.52 | 9.47 | 9.51 | 00:00:00 | | 2006-10-18 | 5,800 | 9.56 | 9.56 | 9.48 | 9.49 | 00:00:00 | | 2006-10-19 | 21,600 | 9.51 | 9.56 | 9.50 | 9.52 | 00:00:00 | | 2006-10-20 | 2,200 | 9.51 | 9.51 | 9.50 | 9.50 | 00:00:00 | | 2006-10-23 | 18,300 | 9.57 | 9.57 | 9.46 | 9.52 | 00:00:00 | | 2006-10-24 | 12,600 | 9.45 | 9.58 | 9.45 | 9.58 | 00:00:00 | | 2006-10-25 | 23,900 | 9.58 | 9.64 | 9.56 | 9.64 | 00:00:00 | | 2006-10-26 | 17,200 | 9.61 | 9.65 | 9.60 | 9.64 | 00:00:00 | | 2006-10-27 | 8,300 | 9.63 | 9.64 | 9.63 | 9.63 | 00:00:00 | | 2006-10-30 | 11,900 | 9.65 | 9.65 | 9.57 | 9.57 | 00:00:00 | | 2006-10-31 | 9,700 | 9.58 | 9.66 | 9.58 | 9.66 | 00:00:00 | | 2006-11-01 | 2,200 | 9.66 | 9.66 | 9.66 | 9.66 | 00:00:00 | | 2006-11-02 | 2,700 | 9.67 | 9.67 | 9.63 | 9.63 | 00:00:00 | | 2006-11-03 | 1,200 | 9.67 | 9.67 | 9.66 | 9.66 | 00:00:00 | | 2006-11-06 | 9,600 | 9.67 | 9.69 | 9.64 | 9.64 | 00:00:00 | | 2006-11-07 | 5,200 | 9.69 | 9.70 | 9.64 | 9.68 | 00:00:00 | | 2006-11-08 | 3,700 | 9.70 | 9.70 | 9.64 | 9.70 | 00:00:00 | | 2006-11-09 | 4,100 | 9.68 | 9.68 | 9.65 | 9.68 | 00:00:00 | | 2006-11-10 | 3,200 | 9.66 | 9.70 | 9.65 | 9.66 | 00:00:00 | | 2006-11-13 | 2,300 | 9.65 | 9.66 | 9.65 | 9.65 | 00:00:00 | | 2006-11-14 | 2,500 | 9.66 | 9.66 | 9.65 | 9.66 | 00:00:00 | | 2006-11-15 | 4,000 | 9.66 | 9.67 | 9.65 | 9.65 | 00:00:00 | | 2006-11-16 | 2,600 | 9.63 | 9.66 | 9.60 | 9.66 | 00:00:00 | | 2006-11-17 | 6,000 | 9.65 | 9.70 | 9.65 | 9.70 | 00:00:00 | | 2006-11-20 | 1,900 | 9.70 | 9.70 | 9.60 | 9.68 | 00:00:00 | | 2006-11-21 | 8,900 | 9.67 | 9.69 | 9.61 | 9.68 | 00:00:00 | | 2006-11-22 | 1,900 | 9.68 | 9.68 | 9.59 | 9.68 | 00:00:00 | | 2006-11-23 | 2,900 | 9.62 | 9.69 | 9.62 | 9.66 | 00:00:00 | | 2006-11-24 | 2,500 | 9.66 | 9.66 | 9.58 | 9.58 | 00:00:00 | | 2006-11-27 | 4,200 | 9.65 | 9.68 | 9.65 | 9.67 | 00:00:00 | | 2006-11-28 | 4,100 | 9.66 | 9.66 | 9.65 | 9.66 | 00:00:00 | | 2006-11-29 | 500 | 9.65 | 9.65 | 9.65 | 9.65 | 00:00:00 | | 2006-11-30 | 3,800 | 9.68 | 9.73 | 9.68 | 9.73 | 00:00:00 | | 2006-12-01 | 1,100 | 9.73 | 9.73 | 9.63 | 9.72 | 00:00:00 | | 2006-12-04 | 900 | 9.70 | 9.70 | 9.66 | 9.69 | 00:00:00 | | 2006-12-05 | 7,100 | 9.62 | 9.72 | 9.62 | 9.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
