|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-12-05 | 7,100 | 9.62 | 9.72 | 9.62 | 9.69 | 00:00:00 | | 2006-12-06 | 500 | 9.73 | 9.73 | 9.71 | 9.72 | 00:00:00 | | 2006-12-07 | 1,800 | 9.70 | 9.73 | 9.64 | 9.72 | 00:00:00 | | 2006-12-08 | 0 | 9.67 | 9.67 | 9.67 | 9.67 | 00:00:00 | | 2006-12-11 | 2,000 | 9.71 | 9.75 | 9.71 | 9.74 | 00:00:00 | | 2006-12-12 | 900 | 9.71 | 9.73 | 9.71 | 9.72 | 00:00:00 | | 2006-12-13 | 1,700 | 9.80 | 9.80 | 9.77 | 9.77 | 00:00:00 | | 2006-12-14 | 1,000 | 9.73 | 9.76 | 9.73 | 9.76 | 00:00:00 | | 2006-12-15 | 4,300 | 9.77 | 9.77 | 9.73 | 9.74 | 00:00:00 | | 2006-12-18 | 1,600 | 9.72 | 9.78 | 9.72 | 9.78 | 00:00:00 | | 2006-12-19 | 7,600 | 9.73 | 9.76 | 9.70 | 9.70 | 00:00:00 | | 2006-12-20 | 2,600 | 9.72 | 9.78 | 9.71 | 9.78 | 00:00:00 | | 2006-12-21 | 54,500 | 9.69 | 9.73 | 9.60 | 9.73 | 00:00:00 | | 2006-12-22 | 1,800 | 9.65 | 9.74 | 9.61 | 9.74 | 00:00:00 | | 2006-12-27 | 7,600 | 9.65 | 9.70 | 9.65 | 9.69 | 00:00:00 | | 2006-12-28 | 17,300 | 9.69 | 9.69 | 9.57 | 9.69 | 00:00:00 | | 2006-12-29 | 25,000 | 9.74 | 9.75 | 9.66 | 9.75 | 00:00:00 | | 2007-01-02 | 1,700 | 9.76 | 9.76 | 9.75 | 9.75 | 00:00:00 | | 2007-01-03 | 29,700 | 9.74 | 9.75 | 9.71 | 9.71 | 00:00:00 | | 2007-01-04 | 2,700 | 9.72 | 9.77 | 9.72 | 9.75 | 00:00:00 | | 2007-01-05 | 1,900 | 9.73 | 9.75 | 9.72 | 9.74 | 00:00:00 | | 2007-01-08 | 7,700 | 9.75 | 9.76 | 9.65 | 9.68 | 00:00:00 | | 2007-01-09 | 13,200 | 9.63 | 9.74 | 9.62 | 9.70 | 00:00:00 | | 2007-01-10 | 6,400 | 9.70 | 9.74 | 9.66 | 9.70 | 00:00:00 | | 2007-01-11 | 8,000 | 9.70 | 9.70 | 9.65 | 9.70 | 00:00:00 | | 2007-01-12 | 20,100 | 9.72 | 9.72 | 9.70 | 9.72 | 00:00:00 | | 2007-01-15 | 3,000 | 9.73 | 9.73 | 9.72 | 9.72 | 00:00:00 | | 2007-01-16 | 77,600 | 9.74 | 9.77 | 9.69 | 9.70 | 00:00:00 | | 2007-01-17 | 83,900 | 9.71 | 9.80 | 9.71 | 9.80 | 00:00:00 | | 2007-01-18 | 47,400 | 9.83 | 10.00 | 9.83 | 10.00 | 00:00:00 | | 2007-01-19 | 24,800 | 10.05 | 10.30 | 10.05 | 10.22 | 00:00:00 | | 2007-01-22 | 16,200 | 10.30 | 10.47 | 10.30 | 10.40 | 00:00:00 | | 2007-01-23 | 17,300 | 10.40 | 10.40 | 10.20 | 10.21 | 00:00:00 | | 2007-01-24 | 13,400 | 10.21 | 10.24 | 10.14 | 10.20 | 00:00:00 | | 2007-01-25 | 7,700 | 10.18 | 10.18 | 10.07 | 10.10 | 00:00:00 | | 2007-01-26 | 12,500 | 10.07 | 10.11 | 10.03 | 10.10 | 00:00:00 | | 2007-01-29 | 6,300 | 10.05 | 10.15 | 10.00 | 10.15 | 00:00:00 | | 2007-01-30 | 26,500 | 10.25 | 10.25 | 10.07 | 10.10 | 00:00:00 | | 2007-01-31 | 17,300 | 10.07 | 10.12 | 10.00 | 10.00 | 00:00:00 | | 2007-02-01 | 9,900 | 10.13 | 10.15 | 10.02 | 10.15 | 00:00:00 | | 2007-02-02 | 15,400 | 10.15 | 10.20 | 10.10 | 10.20 | 00:00:00 | | 2007-02-05 | 8,000 | 10.20 | 10.20 | 10.13 | 10.18 | 00:00:00 | | 2007-02-06 | 51,700 | 10.18 | 10.34 | 10.18 | 10.25 | 00:00:00 | | 2007-02-07 | 16,900 | 10.30 | 10.39 | 10.30 | 10.35 | 00:00:00 | | 2007-02-08 | 69,800 | 10.33 | 10.38 | 10.25 | 10.38 | 00:00:00 | | 2007-02-09 | 11,000 | 10.38 | 10.38 | 10.35 | 10.38 | 00:00:00 | | 2007-02-12 | 7,800 | 10.40 | 10.40 | 10.33 | 10.39 | 00:00:00 | | 2007-02-13 | 62,500 | 10.39 | 10.61 | 10.35 | 10.50 | 00:00:00 | | 2007-02-14 | 5,800 | 10.55 | 10.55 | 10.50 | 10.51 | 00:00:00 | | 2007-02-15 | 8,000 | 10.50 | 10.57 | 10.50 | 10.57 | 00:00:00 | | 2007-02-16 | 9,500 | 10.58 | 10.59 | 10.53 | 10.59 | 00:00:00 | | 2007-02-19 | 13,200 | 10.59 | 10.73 | 10.59 | 10.73 | 00:00:00 | | 2007-02-20 | 27,900 | 10.72 | 10.79 | 10.72 | 10.79 | 00:00:00 | | 2007-02-21 | 24,400 | 10.80 | 10.94 | 10.80 | 10.91 | 00:00:00 | | 2007-02-22 | 24,100 | 10.94 | 11.00 | 10.94 | 10.99 | 00:00:00 | | 2007-02-23 | 8,900 | 11.00 | 11.00 | 10.91 | 10.91 | 00:00:00 | | 2007-02-26 | 15,000 | 10.91 | 10.99 | 10.85 | 10.90 | 00:00:00 | | 2007-02-27 | 30,000 | 10.90 | 10.97 | 10.75 | 10.77 | 00:00:00 | | 2007-02-28 | 33,100 | 10.77 | 10.94 | 10.40 | 10.75 | 00:00:00 | | 2007-03-01 | 20,600 | 10.75 | 10.85 | 10.75 | 10.85 | 00:00:00 | | 2007-03-02 | 11,500 | 10.75 | 10.79 | 10.70 | 10.75 | 00:00:00 | | 2007-03-05 | 12,700 | 10.70 | 10.70 | 10.54 | 10.54 | 00:00:00 | | 2007-03-06 | 7,000 | 10.54 | 10.64 | 10.54 | 10.64 | 00:00:00 | | 2007-03-07 | 10,500 | 10.54 | 10.61 | 10.54 | 10.55 | 00:00:00 | | 2007-03-08 | 26,300 | 10.52 | 10.56 | 10.52 | 10.53 | 00:00:00 | | 2007-03-09 | 4,900 | 10.56 | 10.56 | 10.46 | 10.52 | 00:00:00 | | 2007-03-12 | 6,500 | 10.48 | 10.48 | 10.40 | 10.45 | 00:00:00 | | 2007-03-13 | 1,100 | 10.53 | 10.53 | 10.40 | 10.40 | 00:00:00 | | 2007-03-14 | 8,900 | 10.34 | 10.34 | 10.20 | 10.20 | 00:00:00 | | 2007-03-15 | 34,900 | 10.25 | 10.26 | 10.19 | 10.19 | 00:00:00 | | 2007-03-16 | 10,600 | 10.19 | 10.23 | 10.19 | 10.19 | 00:00:00 | | 2007-03-19 | 6,300 | 10.19 | 10.19 | 10.17 | 10.18 | 00:00:00 | | 2007-03-20 | 11,400 | 10.18 | 10.40 | 10.18 | 10.30 | 00:00:00 | | 2007-03-21 | 6,100 | 10.40 | 10.55 | 10.40 | 10.50 | 00:00:00 | | 2007-03-22 | 14,500 | 10.55 | 10.65 | 10.45 | 10.50 | 00:00:00 | | 2007-03-23 | 4,100 | 10.51 | 10.51 | 10.40 | 10.40 | 00:00:00 | | 2007-03-26 | 13,300 | 10.38 | 10.38 | 10.29 | 10.35 | 00:00:00 | | 2007-03-27 | 12,400 | 10.35 | 10.48 | 10.33 | 10.33 | 00:00:00 | | 2007-03-28 | 5,000 | 10.37 | 10.37 | 10.25 | 10.25 | 00:00:00 | | 2007-03-29 | 10,200 | 10.35 | 10.48 | 10.35 | 10.40 | 00:00:00 | | 2007-03-30 | 4,800 | 10.40 | 10.40 | 10.36 | 10.40 | 00:00:00 | | 2007-04-02 | 3,800 | 10.39 | 10.39 | 10.27 | 10.30 | 00:00:00 | | 2007-04-03 | 2,900 | 10.40 | 10.40 | 10.36 | 10.38 | 00:00:00 | | 2007-04-04 | 22,200 | 10.31 | 10.49 | 10.31 | 10.40 | 00:00:00 | | 2007-04-05 | 7,800 | 10.50 | 10.50 | 10.36 | 10.37 | 00:00:00 | | 2007-04-10 | 25,800 | 10.45 | 10.55 | 10.37 | 10.43 | 00:00:00 | | 2007-04-11 | 13,400 | 10.46 | 10.53 | 10.35 | 10.35 | 00:00:00 | | 2007-04-12 | 11,100 | 10.40 | 10.40 | 10.33 | 10.33 | 00:00:00 | | 2007-04-13 | 6,900 | 10.45 | 10.45 | 10.32 | 10.32 | 00:00:00 | | 2007-04-16 | 18,100 | 10.32 | 10.34 | 10.26 | 10.30 | 00:00:00 | | 2007-04-17 | 15,100 | 10.40 | 10.49 | 10.35 | 10.49 | 00:00:00 | | 2007-04-18 | 36,800 | 10.51 | 10.55 | 10.50 | 10.55 | 00:00:00 | | 2007-04-19 | 18,300 | 10.55 | 10.55 | 10.48 | 10.55 | 00:00:00 | | 2007-04-20 | 7,300 | 10.54 | 10.55 | 10.50 | 10.55 | 00:00:00 | | 2007-04-23 | 3,500 | 10.55 | 10.55 | 10.52 | 10.55 | 00:00:00 | | 2007-04-24 | 22,500 | 10.55 | 10.56 | 10.52 | 10.55 | 00:00:00 | | 2007-04-25 | 2,400 | 10.51 | 10.56 | 10.51 | 10.55 | 00:00:00 | | 2007-04-26 | 19,600 | 10.55 | 10.57 | 10.55 | 10.57 | 00:00:00 | | 2007-04-27 | 16,800 | 10.58 | 10.62 | 10.57 | 10.57 | 00:00:00 | | 2007-04-30 | 12,300 | 10.70 | 10.70 | 10.64 | 10.65 | 00:00:00 | | 2007-05-02 | 9,400 | 10.66 | 10.73 | 10.66 | 10.66 | 00:00:00 | | 2007-05-03 | 17,200 | 10.66 | 10.75 | 10.66 | 10.75 | 00:00:00 | | 2007-05-04 | 20,300 | 10.78 | 10.78 | 10.68 | 10.74 | 00:00:00 | | 2007-05-07 | 3,900 | 10.68 | 10.75 | 10.68 | 10.70 | 00:00:00 | | 2007-05-08 | 21,500 | 10.78 | 10.78 | 10.68 | 10.68 | 00:00:00 | | 2007-05-09 | 6,000 | 10.64 | 10.81 | 10.64 | 10.81 | 00:00:00 | | 2007-05-10 | 39,500 | 10.81 | 10.90 | 10.81 | 10.82 | 00:00:00 | | 2007-05-11 | 1,200 | 10.81 | 10.81 | 10.65 | 10.70 | 00:00:00 | | 2007-05-14 | 6,500 | 10.72 | 10.72 | 10.52 | 10.52 | 00:00:00 | | 2007-05-15 | 49,700 | 10.55 | 10.65 | 10.46 | 10.46 | 00:00:00 | | 2007-05-16 | 7,200 | 10.46 | 10.52 | 10.46 | 10.47 | 00:00:00 | | 2007-05-17 | 4,300 | 10.47 | 10.50 | 10.45 | 10.50 | 00:00:00 | | 2007-05-18 | 20,600 | 10.54 | 10.54 | 10.50 | 10.50 | 00:00:00 | | 2007-05-21 | 3,100 | 10.50 | 10.60 | 10.50 | 10.60 | 00:00:00 | | 2007-05-22 | 12,000 | 10.60 | 10.80 | 10.60 | 10.72 | 00:00:00 | | 2007-05-23 | 56,900 | 10.79 | 10.88 | 10.79 | 10.88 | 00:00:00 | | 2007-05-24 | 6,200 | 10.89 | 10.91 | 10.82 | 10.83 | 00:00:00 | | 2007-05-25 | 2,600 | 10.83 | 10.88 | 10.83 | 10.88 | 00:00:00 | | 2007-05-28 | 4,200 | 10.84 | 10.92 | 10.84 | 10.92 | 00:00:00 | | 2007-05-29 | 32,100 | 10.92 | 11.05 | 10.92 | 10.95 | 00:00:00 | | 2007-05-30 | 7,900 | 10.97 | 11.01 | 10.95 | 10.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
