|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-30 | 7,900 | 10.97 | 11.01 | 10.95 | 10.98 | 00:00:00 | | 2007-05-31 | 23,600 | 11.00 | 11.10 | 10.96 | 10.96 | 00:00:00 | | 2007-06-01 | 0 | 10.95 | 11.08 | 10.95 | 11.08 | 00:00:00 | | 2007-06-04 | 3,100 | 11.10 | 11.10 | 11.00 | 11.01 | 00:00:00 | | 2007-06-05 | 20,600 | 11.00 | 11.15 | 11.00 | 11.10 | 00:00:00 | | 2007-06-06 | 15,500 | 10.91 | 11.10 | 10.91 | 11.10 | 00:00:00 | | 2007-06-07 | 8,900 | 11.07 | 11.19 | 11.05 | 11.17 | 00:00:00 | | 2007-06-08 | 10,500 | 11.06 | 11.20 | 11.04 | 11.20 | 00:00:00 | | 2007-06-11 | 40,800 | 11.20 | 11.25 | 11.20 | 11.25 | 00:00:00 | | 2007-06-12 | 13,400 | 11.15 | 11.30 | 11.15 | 11.29 | 00:00:00 | | 2007-06-13 | 10,100 | 11.25 | 11.34 | 11.10 | 11.34 | 00:00:00 | | 2007-06-14 | 12,600 | 11.34 | 11.50 | 11.34 | 11.45 | 00:00:00 | | 2007-06-15 | 20,000 | 11.11 | 11.45 | 11.11 | 11.45 | 00:00:00 | | 2007-06-18 | 7,900 | 11.45 | 11.49 | 11.45 | 11.49 | 00:00:00 | | 2007-06-19 | 7,400 | 11.41 | 11.54 | 11.41 | 11.54 | 00:00:00 | | 2007-06-20 | 7,400 | 11.54 | 11.54 | 11.50 | 11.50 | 00:00:00 | | 2007-06-21 | 8,100 | 11.47 | 11.52 | 11.47 | 11.52 | 00:00:00 | | 2007-06-22 | 3,600 | 11.53 | 11.54 | 11.50 | 11.54 | 00:00:00 | | 2007-06-25 | 15,900 | 11.50 | 11.50 | 11.41 | 11.44 | 00:00:00 | | 2007-06-26 | 8,900 | 11.40 | 11.50 | 11.40 | 11.49 | 00:00:00 | | 2007-06-27 | 600 | 11.38 | 11.40 | 11.38 | 11.38 | 00:00:00 | | 2007-06-28 | 6,500 | 11.30 | 11.30 | 11.05 | 11.15 | 00:00:00 | | 2007-06-29 | 17,300 | 11.02 | 11.43 | 11.02 | 11.43 | 00:00:00 | | 2007-07-02 | 6,100 | 11.30 | 11.30 | 11.30 | 11.30 | 00:00:00 | | 2007-07-03 | 25,800 | 11.43 | 11.47 | 11.34 | 11.47 | 00:00:00 | | 2007-07-04 | 3,000 | 11.49 | 11.49 | 11.36 | 11.49 | 00:00:00 | | 2007-07-05 | 4,700 | 11.48 | 11.50 | 11.48 | 11.50 | 00:00:00 | | 2007-07-06 | 11,700 | 11.50 | 11.50 | 11.43 | 11.43 | 00:00:00 | | 2007-07-09 | 19,200 | 11.40 | 11.45 | 11.40 | 11.40 | 00:00:00 | | 2007-07-10 | 56,400 | 11.35 | 11.50 | 11.35 | 11.35 | 00:00:00 | | 2007-07-11 | 8,800 | 11.37 | 11.38 | 11.30 | 11.33 | 00:00:00 | | 2007-07-12 | 19,200 | 11.26 | 11.26 | 11.16 | 11.20 | 00:00:00 | | 2007-07-13 | 4,100 | 11.22 | 11.50 | 11.22 | 11.50 | 00:00:00 | | 2007-07-16 | 4,500 | 11.50 | 11.50 | 11.34 | 11.42 | 00:00:00 | | 2007-07-17 | 37,900 | 11.35 | 11.40 | 11.25 | 11.35 | 00:00:00 | | 2007-07-18 | 6,300 | 11.42 | 11.42 | 11.39 | 11.42 | 00:00:00 | | 2007-07-19 | 3,900 | 11.30 | 11.45 | 11.30 | 11.45 | 00:00:00 | | 2007-07-20 | 3,400 | 11.40 | 11.49 | 11.40 | 11.49 | 00:00:00 | | 2007-07-23 | 6,200 | 11.49 | 11.55 | 11.43 | 11.55 | 00:00:00 | | 2007-07-24 | 5,100 | 11.50 | 11.50 | 11.44 | 11.45 | 00:00:00 | | 2007-07-25 | 6,300 | 11.45 | 11.45 | 11.40 | 11.40 | 00:00:00 | | 2007-07-26 | 7,500 | 11.40 | 11.40 | 11.25 | 11.25 | 00:00:00 | | 2007-07-27 | 76,400 | 11.20 | 11.20 | 10.90 | 11.07 | 00:00:00 | | 2007-07-30 | 8,500 | 11.07 | 11.09 | 11.05 | 11.07 | 00:00:00 | | 2007-07-31 | 115,500 | 11.05 | 11.08 | 10.96 | 11.08 | 00:00:00 | | 2007-08-01 | 59,500 | 11.08 | 11.59 | 11.05 | 11.59 | 00:00:00 | | 2007-08-02 | 7,500 | 11.29 | 11.57 | 11.29 | 11.57 | 00:00:00 | | 2007-08-03 | 2,700 | 11.43 | 11.50 | 11.35 | 11.50 | 00:00:00 | | 2007-08-06 | 2,300 | 11.54 | 11.54 | 11.41 | 11.41 | 00:00:00 | | 2007-08-07 | 14,500 | 11.53 | 11.53 | 11.30 | 11.30 | 00:00:00 | | 2007-08-08 | 23,800 | 11.50 | 11.50 | 11.27 | 11.35 | 00:00:00 | | 2007-08-09 | 1,700 | 11.45 | 11.45 | 11.32 | 11.33 | 00:00:00 | | 2007-08-10 | 4,100 | 11.31 | 11.31 | 11.20 | 11.25 | 00:00:00 | | 2007-08-13 | 8,900 | 11.22 | 11.59 | 11.22 | 11.59 | 00:00:00 | | 2007-08-14 | 23,100 | 11.38 | 11.47 | 11.38 | 11.47 | 00:00:00 | | 2007-08-15 | 200 | 11.50 | 11.50 | 11.45 | 11.45 | 00:00:00 | | 2007-08-16 | 9,500 | 11.35 | 11.35 | 10.75 | 10.75 | 00:00:00 | | 2007-08-17 | 38,300 | 10.70 | 10.75 | 10.49 | 10.62 | 00:00:00 | | 2007-08-20 | 14,400 | 10.65 | 10.68 | 10.60 | 10.60 | 00:00:00 | | 2007-08-21 | 6,100 | 10.60 | 10.60 | 10.33 | 10.33 | 00:00:00 | | 2007-08-22 | 3,400 | 10.33 | 10.40 | 10.33 | 10.37 | 00:00:00 | | 2007-08-23 | 25,600 | 10.33 | 10.45 | 10.28 | 10.45 | 00:00:00 | | 2007-08-24 | 10,500 | 10.51 | 10.58 | 10.45 | 10.58 | 00:00:00 | | 2007-08-27 | 1,500 | 10.50 | 10.75 | 10.50 | 10.75 | 00:00:00 | | 2007-08-28 | 38,100 | 10.55 | 10.81 | 10.55 | 10.60 | 00:00:00 | | 2007-08-29 | 7,000 | 10.51 | 10.60 | 10.51 | 10.60 | 00:00:00 | | 2007-08-30 | 5,000 | 10.65 | 10.80 | 10.62 | 10.80 | 00:00:00 | | 2007-08-31 | 1,500 | 10.82 | 11.00 | 10.82 | 11.00 | 00:00:00 | | 2007-09-03 | 75,400 | 10.85 | 10.98 | 10.85 | 10.97 | 00:00:00 | | 2007-09-04 | 167,400 | 10.80 | 10.98 | 10.80 | 10.98 | 00:00:00 | | 2007-09-05 | 36,100 | 11.00 | 11.05 | 11.00 | 11.05 | 00:00:00 | | 2007-09-06 | 125,500 | 11.05 | 11.15 | 11.05 | 11.15 | 00:00:00 | | 2007-09-07 | 3,300 | 11.08 | 11.15 | 11.01 | 11.01 | 00:00:00 | | 2007-09-10 | 4,400 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2007-09-11 | 6,200 | 11.10 | 11.10 | 11.00 | 11.00 | 00:00:00 | | 2007-09-12 | 105,300 | 11.00 | 11.10 | 11.00 | 11.05 | 00:00:00 | | 2007-09-13 | 104,300 | 10.90 | 11.06 | 10.90 | 11.00 | 00:00:00 | | 2007-09-14 | 4,800 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2007-09-17 | 3,200 | 11.06 | 11.06 | 10.90 | 10.95 | 00:00:00 | | 2007-09-18 | 53,600 | 10.82 | 10.90 | 10.82 | 10.85 | 00:00:00 | | 2007-09-19 | 17,200 | 11.00 | 11.00 | 10.93 | 10.93 | 00:00:00 | | 2007-09-20 | 2,600 | 10.90 | 10.91 | 10.90 | 10.91 | 00:00:00 | | 2007-09-21 | 2,400 | 10.75 | 11.01 | 10.75 | 11.01 | 00:00:00 | | 2007-09-24 | 600 | 11.10 | 11.10 | 10.93 | 10.93 | 00:00:00 | | 2007-09-25 | 26,100 | 10.95 | 10.95 | 10.89 | 10.93 | 00:00:00 | | 2007-09-26 | 3,400 | 10.85 | 10.97 | 10.85 | 10.90 | 00:00:00 | | 2007-09-27 | 193,300 | 11.05 | 11.10 | 10.93 | 11.10 | 00:00:00 | | 2007-09-28 | 3,400 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2007-10-01 | 800 | 10.96 | 10.96 | 10.95 | 10.95 | 00:00:00 | | 2007-10-02 | 12,300 | 10.95 | 11.08 | 10.95 | 11.00 | 00:00:00 | | 2007-10-03 | 2,800 | 10.95 | 11.00 | 10.95 | 11.00 | 00:00:00 | | 2007-10-04 | 500 | 10.95 | 10.95 | 10.95 | 10.95 | 00:00:00 | | 2007-10-05 | 3,900 | 10.92 | 11.20 | 10.92 | 11.20 | 00:00:00 | | 2007-10-08 | 1,400 | 11.40 | 11.50 | 11.40 | 11.49 | 00:00:00 | | 2007-10-09 | 4,000 | 11.40 | 11.49 | 11.40 | 11.43 | 00:00:00 | | 2007-10-10 | 6,100 | 11.47 | 11.50 | 11.47 | 11.50 | 00:00:00 | | 2007-10-11 | 3,200 | 11.55 | 11.56 | 11.55 | 11.56 | 00:00:00 | | 2007-10-12 | 12,500 | 11.41 | 11.50 | 11.41 | 11.50 | 00:00:00 | | 2007-10-15 | 3,900 | 11.50 | 11.50 | 11.50 | 11.50 | 00:00:00 | | 2007-10-16 | 13,600 | 11.50 | 11.56 | 11.50 | 11.56 | 00:00:00 | | 2007-10-17 | 1,000 | 11.60 | 11.62 | 11.60 | 11.62 | 00:00:00 | | 2007-10-18 | 12,000 | 11.51 | 11.54 | 11.40 | 11.40 | 00:00:00 | | 2007-10-19 | 1,800 | 11.35 | 11.41 | 11.35 | 11.35 | 00:00:00 | | 2007-10-22 | 20,700 | 11.35 | 11.30 | 11.00 | 11.00 | 00:00:00 | | 2007-10-23 | 8,100 | 11.20 | 11.23 | 11.11 | 11.11 | 00:00:00 | | 2007-10-24 | 68,300 | 11.31 | 11.35 | 11.01 | 11.01 | 00:00:00 | | 2007-10-25 | 68,000 | 11.10 | 11.30 | 11.00 | 11.00 | 00:00:00 | | 2007-10-26 | 14,500 | 11.15 | 11.15 | 11.01 | 11.04 | 00:00:00 | | 2007-10-29 | 53,600 | 11.00 | 11.17 | 10.51 | 10.51 | 00:00:00 | | 2007-10-30 | 9,300 | 10.66 | 11.20 | 10.66 | 11.00 | 00:00:00 | | 2007-10-31 | 21,900 | 11.00 | 11.00 | 10.90 | 10.90 | 00:00:00 | | 2007-11-01 | 16,200 | 10.90 | 10.90 | 10.85 | 10.90 | 00:00:00 | | 2007-11-02 | 5,100 | 10.90 | 11.00 | 10.90 | 11.00 | 00:00:00 | | 2007-11-05 | 6,600 | 10.95 | 11.00 | 10.93 | 10.93 | 00:00:00 | | 2007-11-06 | 323,500 | 10.93 | 11.00 | 10.78 | 10.85 | 00:00:00 | | 2007-11-07 | 60,800 | 10.88 | 11.19 | 10.88 | 11.11 | 00:00:00 | | 2007-11-08 | 24,700 | 11.25 | 11.73 | 11.10 | 11.10 | 00:00:00 | | 2007-11-09 | 78,600 | 11.12 | 11.20 | 10.30 | 10.79 | 00:00:00 | | 2007-11-12 | 700 | 10.80 | 10.80 | 10.75 | 10.75 | 00:00:00 | | 2007-11-13 | 300 | 10.75 | 10.75 | 10.65 | 10.65 | 00:00:00 | | 2007-11-14 | 16,500 | 10.45 | 10.80 | 10.40 | 10.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
