|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-14 | 16,500 | 10.45 | 10.80 | 10.40 | 10.80 | 00:00:00 | | 2007-11-15 | 2,700 | 10.79 | 11.00 | 10.79 | 11.00 | 00:00:00 | | 2007-11-16 | 900 | 11.00 | 11.00 | 11.00 | 11.00 | 00:00:00 | | 2007-11-19 | 100 | 11.21 | 11.21 | 11.21 | 11.21 | 00:00:00 | | 2007-11-20 | 200 | 11.21 | 11.21 | 11.00 | 11.00 | 00:00:00 | | 2007-11-21 | 19,300 | 11.50 | 11.50 | 10.80 | 10.80 | 00:00:00 | | 2007-11-22 | 6,100 | 10.80 | 11.50 | 10.80 | 11.00 | 00:00:00 | | 2007-11-23 | 900 | 11.00 | 11.50 | 11.00 | 11.50 | 00:00:00 | | 2007-11-26 | 1,800 | 11.50 | 11.50 | 11.30 | 11.30 | 00:00:00 | | 2007-11-27 | 2,800 | 11.30 | 11.30 | 11.05 | 11.15 | 00:00:00 | | 2007-11-28 | 16,100 | 11.20 | 11.20 | 11.15 | 11.15 | 00:00:00 | | 2007-11-29 | 2,000 | 11.10 | 11.10 | 11.00 | 11.00 | 00:00:00 | | 2007-11-30 | 34,400 | 11.05 | 11.10 | 10.83 | 10.89 | 00:00:00 | | 2007-12-03 | 2,300 | 10.95 | 10.95 | 10.95 | 10.95 | 00:00:00 | | 2007-12-05 | 500 | 11.40 | 11.40 | 11.18 | 11.18 | 00:00:00 | | 2007-12-06 | 6,200 | 11.25 | 11.29 | 11.25 | 11.29 | 00:00:00 | | 2007-12-07 | 1,900 | 11.40 | 11.40 | 11.16 | 11.35 | 00:00:00 | | 2007-12-10 | 500 | 11.34 | 11.34 | 11.34 | 11.34 | 00:00:00 | | 2007-12-11 | 200 | 11.35 | 11.35 | 11.35 | 11.35 | 00:00:00 | | 2007-12-12 | 300 | 11.35 | 11.35 | 11.35 | 11.35 | 00:00:00 | | 2007-12-13 | 3,100 | 11.30 | 11.30 | 11.30 | 11.30 | 00:00:00 | | 2007-12-14 | 2,800 | 11.35 | 11.35 | 11.35 | 11.35 | 00:00:00 | | 2007-12-17 | 19,700 | 11.30 | 11.40 | 11.30 | 11.40 | 00:00:00 | | 2007-12-18 | 10,600 | 11.41 | 11.45 | 11.41 | 11.45 | 00:00:00 | | 2007-12-19 | 100 | 11.45 | 11.45 | 11.40 | 11.40 | 00:00:00 | | 2007-12-20 | 3,300 | 11.27 | 11.27 | 11.27 | 11.27 | 00:00:00 | | 2007-12-21 | 400 | 11.45 | 11.45 | 11.45 | 11.45 | 00:00:00 | | 2007-12-27 | 6,400 | 11.40 | 11.43 | 11.21 | 11.43 | 00:00:00 | | 2007-12-28 | 420,700 | 11.45 | 11.45 | 11.30 | 11.40 | 00:00:00 | | 2007-12-31 | 6,800 | 11.40 | 11.47 | 11.40 | 11.47 | 00:00:00 | | 2008-01-02 | 11,400 | 11.45 | 11.45 | 10.70 | 11.18 | 00:00:00 | | 2008-01-03 | 10,800 | 11.10 | 11.10 | 10.72 | 10.72 | 00:00:00 | | 2008-01-04 | 2,900 | 10.72 | 10.85 | 10.72 | 10.80 | 00:00:00 | | 2008-01-07 | 1,700 | 10.80 | 10.80 | 10.80 | 10.80 | 00:00:00 | | 2008-01-08 | 26,400 | 10.79 | 10.80 | 10.54 | 10.58 | 00:00:00 | | 2008-01-09 | 9,100 | 10.50 | 10.65 | 10.50 | 10.60 | 00:00:00 | | 2008-01-10 | 800 | 10.70 | 10.70 | 10.60 | 10.65 | 00:00:00 | | 2008-01-11 | 4,500 | 10.65 | 10.65 | 10.40 | 10.40 | 00:00:00 | | 2008-01-14 | 8,200 | 10.40 | 10.40 | 10.20 | 10.20 | 00:00:00 | | 2008-01-15 | 18,600 | 10.20 | 10.20 | 9.90 | 9.90 | 00:00:00 | | 2008-01-16 | 25,500 | 9.50 | 9.50 | 8.68 | 8.90 | 00:00:00 | | 2008-01-17 | 75,700 | 9.00 | 9.00 | 8.95 | 8.95 | 00:00:00 | | 2008-01-18 | 22,800 | 8.95 | 9.00 | 8.85 | 8.85 | 00:00:00 | | 2008-01-21 | 49,600 | 9.00 | 9.00 | 8.82 | 8.85 | 00:00:00 | | 2008-01-22 | 16,500 | 8.60 | 9.00 | 8.60 | 8.85 | 00:00:00 | | 2008-01-23 | 47,300 | 8.95 | 9.01 | 8.51 | 8.51 | 00:00:00 | | 2008-01-24 | 15,500 | 8.70 | 8.70 | 8.20 | 8.20 | 00:00:00 | | 2008-01-25 | 21,700 | 8.20 | 8.50 | 8.10 | 8.10 | 00:00:00 | | 2008-01-28 | 29,600 | 8.10 | 8.10 | 7.65 | 7.80 | 00:00:00 | | 2008-01-29 | 3,500 | 7.80 | 7.80 | 7.65 | 7.80 | 00:00:00 | | 2008-01-30 | 18,500 | 7.74 | 7.78 | 7.51 | 7.51 | 00:00:00 | | 2008-01-31 | 40,800 | 7.50 | 7.57 | 7.42 | 7.45 | 00:00:00 | | 2008-02-01 | 28,600 | 7.46 | 7.46 | 7.18 | 7.30 | 00:00:00 | | 2008-02-04 | 36,500 | 7.53 | 7.88 | 7.49 | 7.50 | 00:00:00 | | 2008-02-05 | 22,500 | 7.60 | 7.86 | 7.50 | 7.50 | 00:00:00 | | 2008-02-06 | 2,200 | 7.50 | 7.68 | 7.50 | 7.68 | 00:00:00 | | 2008-02-07 | 10,600 | 7.65 | 7.66 | 7.61 | 7.61 | 00:00:00 | | 2008-02-08 | 30,700 | 7.70 | 7.70 | 7.68 | 7.68 | 00:00:00 | | 2008-02-11 | 26,000 | 7.57 | 7.65 | 7.57 | 7.60 | 00:00:00 | | 2008-02-12 | 1,800 | 7.60 | 7.60 | 7.50 | 7.59 | 00:00:00 | | 2008-02-13 | 10,100 | 7.70 | 7.70 | 7.44 | 7.47 | 00:00:00 | | 2008-02-14 | 12,100 | 7.50 | 7.50 | 7.21 | 7.40 | 00:00:00 | | 2008-02-15 | 0 | 7.40 | 7.55 | 7.40 | 7.40 | 00:00:00 | | 2008-02-18 | 2,400 | 7.40 | 7.63 | 7.40 | 7.63 | 00:00:00 | | 2008-02-19 | 35,400 | 7.75 | 7.85 | 7.63 | 7.85 | 00:00:00 | | 2008-02-20 | 42,000 | 7.85 | 7.89 | 7.70 | 7.80 | 00:00:00 | | 2008-02-21 | 100 | 7.80 | 7.80 | 7.80 | 7.80 | 00:00:00 | | 2008-02-22 | 0 | 7.84 | 7.84 | 7.84 | 7.84 | 00:00:00 | | 2008-02-25 | 500 | 7.85 | 7.85 | 7.84 | 7.84 | 00:00:00 | | 2008-02-26 | 100 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2008-02-27 | 100 | 7.85 | 7.85 | 7.80 | 7.80 | 00:00:00 | | 2008-02-28 | 0 | 7.80 | 7.85 | 7.80 | 7.85 | 00:00:00 | | 2008-02-29 | 109,800 | 7.85 | 7.85 | 7.85 | 7.85 | 00:00:00 | | 2008-03-03 | 1,600 | 7.71 | 7.85 | 7.65 | 7.65 | 00:00:00 | | 2008-03-04 | 4,000 | 7.80 | 7.80 | 7.50 | 7.50 | 00:00:00 | | 2008-03-05 | 1,800 | 7.50 | 7.50 | 7.35 | 7.35 | 00:00:00 | | 2008-03-06 | 500 | 7.30 | 7.50 | 7.30 | 7.50 | 00:00:00 | | 2008-03-07 | 12,000 | 7.50 | 7.56 | 7.30 | 7.30 | 00:00:00 | | 2008-03-10 | 15,600 | 7.30 | 7.30 | 7.00 | 7.00 | 00:00:00 | | 2008-03-11 | 12,600 | 7.01 | 7.01 | 6.90 | 7.01 | 00:00:00 | | 2008-03-12 | 1,700 | 7.10 | 7.13 | 6.85 | 6.85 | 00:00:00 | | 2008-03-13 | 4,300 | 6.80 | 7.00 | 6.55 | 6.55 | 00:00:00 | | 2008-03-14 | 10,600 | 6.55 | 6.99 | 6.45 | 6.45 | 00:00:00 | | 2008-03-17 | 36,700 | 6.45 | 6.55 | 6.30 | 6.30 | 00:00:00 | | 2008-03-18 | 30,200 | 6.31 | 6.80 | 6.10 | 6.10 | 00:00:00 | | 2008-03-19 | 30,300 | 6.28 | 6.50 | 6.00 | 6.00 | 00:00:00 | | 2008-03-20 | 47,200 | 6.02 | 6.29 | 6.02 | 6.02 | 00:00:00 | | 2008-03-21 | 0 | 6.02 | 6.02 | 6.02 | 6.02 | 00:00:00 | | 2008-03-24 | 0 | 6.02 | 6.02 | 6.02 | 6.02 | 00:00:00 | | 2008-03-25 | 35,600 | 6.45 | 6.60 | 6.15 | 6.16 | 00:00:00 | | 2008-03-26 | 47,400 | 6.39 | 6.58 | 6.17 | 6.17 | 00:00:00 | | 2008-03-27 | 45,000 | 6.25 | 6.45 | 6.25 | 6.30 | 00:00:00 | | 2008-03-28 | 9,200 | 6.39 | 6.44 | 6.33 | 6.33 | 00:00:00 | | 2008-03-31 | 44,200 | 6.35 | 6.74 | 6.35 | 6.41 | 00:00:00 | | 2008-04-01 | 13,100 | 6.51 | 6.78 | 6.51 | 6.60 | 00:00:00 | | 2008-04-02 | 32,600 | 6.80 | 7.24 | 6.76 | 6.76 | 00:00:00 | | 2008-04-03 | 89,200 | 7.09 | 7.50 | 7.09 | 7.10 | 00:00:00 | | 2008-04-04 | 43,300 | 7.30 | 7.56 | 7.30 | 7.41 | 00:00:00 | | 2008-04-07 | 36,800 | 7.65 | 7.76 | 7.55 | 7.58 | 00:00:00 | | 2008-04-08 | 51,000 | 7.80 | 7.80 | 7.60 | 7.62 | 00:00:00 | | 2008-04-09 | 20,700 | 7.77 | 7.77 | 7.50 | 7.50 | 00:00:00 | | 2008-04-10 | 45,100 | 7.65 | 7.65 | 7.48 | 7.52 | 00:00:00 | | 2008-04-11 | 18,700 | 7.53 | 7.70 | 7.53 | 7.57 | 00:00:00 | | 2008-04-14 | 17,800 | 7.68 | 7.68 | 7.57 | 7.57 | 00:00:00 | | 2008-04-15 | 27,000 | 7.57 | 7.69 | 7.57 | 7.65 | 00:00:00 | | 2008-04-16 | 8,300 | 7.65 | 7.73 | 7.65 | 7.65 | 00:00:00 | | 2008-04-17 | 163,700 | 7.66 | 7.79 | 7.66 | 7.68 | 00:00:00 | | 2008-04-18 | 2,400 | 7.68 | 7.78 | 7.68 | 7.76 | 00:00:00 | | 2008-04-21 | 19,300 | 7.78 | 8.00 | 7.78 | 7.91 | 00:00:00 | | 2008-04-22 | 6,700 | 8.00 | 8.12 | 7.99 | 8.03 | 00:00:00 | | 2008-04-23 | 20,900 | 8.06 | 8.44 | 8.06 | 8.43 | 00:00:00 | | 2008-04-24 | 20,100 | 8.43 | 8.78 | 8.43 | 8.51 | 00:00:00 | | 2008-04-25 | 5,600 | 8.80 | 8.80 | 8.50 | 8.50 | 00:00:00 | | 2008-04-28 | 9,500 | 8.60 | 8.68 | 8.55 | 8.68 | 00:00:00 | | 2008-04-29 | 61,700 | 8.70 | 8.70 | 8.30 | 8.30 | 00:00:00 | | 2008-04-30 | 25,300 | 8.30 | 8.35 | 8.00 | 8.00 | 00:00:00 | | 2008-05-02 | 34,100 | 8.00 | 8.34 | 7.85 | 7.85 | 00:00:00 | | 2008-05-05 | 9,400 | 7.90 | 7.92 | 7.69 | 7.69 | 00:00:00 | | 2008-05-06 | 12,200 | 7.78 | 7.94 | 7.65 | 7.65 | 00:00:00 | | 2008-05-07 | 10,400 | 7.68 | 7.88 | 7.68 | 7.76 | 00:00:00 | | 2008-05-08 | 15,900 | 7.72 | 7.90 | 7.72 | 7.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
