|
 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 | | 2008-05-08 | 15,900 | 7.72 | 7.90 | 7.72 | 7.85 | 00:00:00 | | 2008-05-09 | 2,000 | 7.87 | 8.09 | 7.87 | 7.97 | 00:00:00 | | 2008-05-12 | 22,100 | 8.09 | 8.50 | 8.05 | 8.20 | 00:00:00 | | 2008-05-13 | 24,200 | 8.38 | 8.55 | 8.25 | 8.33 | 00:00:00 | | 2008-05-14 | 32,500 | 8.48 | 8.59 | 8.30 | 8.30 | 00:00:00 | | 2008-05-15 | 14,600 | 8.38 | 8.49 | 8.30 | 8.31 | 00:00:00 | | 2008-05-16 | 19,000 | 8.26 | 8.49 | 8.26 | 8.32 | 00:00:00 | | 2008-05-19 | 12,900 | 8.45 | 8.45 | 8.32 | 8.32 | 00:00:00 | | 2008-05-20 | 21,200 | 8.35 | 8.43 | 8.04 | 8.04 | 00:00:00 | | 2008-05-21 | 13,200 | 8.06 | 8.25 | 8.06 | 8.15 | 00:00:00 | | 2008-05-22 | 7,300 | 8.17 | 8.19 | 8.17 | 8.19 | 00:00:00 | | 2008-05-23 | 28,600 | 8.48 | 8.48 | 8.26 | 8.26 | 00:00:00 | | 2008-05-26 | 4,900 | 8.21 | 8.30 | 8.21 | 8.21 | 00:00:00 | | 2008-05-27 | 6,200 | 8.21 | 8.28 | 8.17 | 8.26 | 00:00:00 | | 2008-05-28 | 36,600 | 8.34 | 8.34 | 8.12 | 8.12 | 00:00:00 | | 2008-05-29 | 3,800 | 8.10 | 8.18 | 8.02 | 8.15 | 00:00:00 | | 2008-05-30 | 1,900 | 8.02 | 8.20 | 8.02 | 8.20 | 00:00:00 | | 2008-06-02 | 11,800 | 8.20 | 8.30 | 8.18 | 8.20 | 00:00:00 | | 2008-06-03 | 1,200 | 8.17 | 8.25 | 8.17 | 8.25 | 00:00:00 | | 2008-06-04 | 2,500 | 8.15 | 8.27 | 8.15 | 8.20 | 00:00:00 | | 2008-06-05 | 8,600 | 8.20 | 8.32 | 8.15 | 8.26 | 00:00:00 | | 2008-06-06 | 5,600 | 8.32 | 8.37 | 8.29 | 8.29 | 00:00:00 | | 2008-06-10 | 8,700 | 7.90 | 7.90 | 7.75 | 7.75 | 00:00:00 | | 2008-06-11 | 17,700 | 7.80 | 7.80 | 7.75 | 7.75 | 00:00:00 | | 2008-06-12 | 4,400 | 7.69 | 7.69 | 7.36 | 7.36 | 00:00:00 | | 2008-06-13 | 7,900 | 7.59 | 7.76 | 7.41 | 7.41 | 00:00:00 | | 2008-06-16 | 4,900 | 7.40 | 7.50 | 7.31 | 7.31 | 00:00:00 | | 2008-06-17 | 3,000 | 7.26 | 7.26 | 7.11 | 7.11 | 00:00:00 | | 2008-06-18 | 30,500 | 7.20 | 7.38 | 7.00 | 7.00 | 00:00:00 | | 2008-06-19 | 43,400 | 7.10 | 7.13 | 6.75 | 6.75 | 00:00:00 | | 2008-06-20 | 382,800 | 6.81 | 6.87 | 6.41 | 6.41 | 00:00:00 | | 2008-06-23 | 67,200 | 6.30 | 6.69 | 6.30 | 6.43 | 00:00:00 | | 2008-06-24 | 48,700 | 6.45 | 6.64 | 6.45 | 6.60 | 00:00:00 | | 2008-06-25 | 19,300 | 6.61 | 7.24 | 6.61 | 6.90 | 00:00:00 | | 2008-06-26 | 38,600 | 6.96 | 7.10 | 6.66 | 6.66 | 00:00:00 | | 2008-06-27 | 163,200 | 6.59 | 6.60 | 6.59 | 6.60 | 00:00:00 | | 2008-06-30 | 50,300 | 6.70 | 7.05 | 6.30 | 6.30 | 00:00:00 | | 2008-07-01 | 33,500 | 6.35 | 6.61 | 6.33 | 6.47 | 00:00:00 | | 2008-07-02 | 35,300 | 6.47 | 6.60 | 6.42 | 6.42 | 00:00:00 | | 2008-07-03 | 35,200 | 6.40 | 6.55 | 6.40 | 6.47 | 00:00:00 | | 2008-07-04 | 81,900 | 6.45 | 7.38 | 6.45 | 6.75 | 00:00:00 | | 2008-07-07 | 4,100 | 6.72 | 6.95 | 6.72 | 6.86 | 00:00:00 | | 2008-07-08 | 46,500 | 6.87 | 7.35 | 6.87 | 7.16 | 00:00:00 | | 2008-07-09 | 173,200 | 7.03 | 7.30 | 7.03 | 7.25 | 00:00:00 | | 2008-07-10 | 56,900 | 7.39 | 7.39 | 7.21 | 7.39 | 00:00:00 | | 2008-07-11 | 25,900 | 7.40 | 7.45 | 7.30 | 7.40 | 00:00:00 | | 2008-07-14 | 900 | 7.40 | 7.40 | 7.28 | 7.28 | 00:00:00 | | 2008-07-15 | 191,400 | 7.33 | 7.33 | 6.97 | 7.28 | 00:00:00 | | 2008-07-16 | 7,300 | 7.11 | 7.34 | 7.11 | 7.34 | 00:00:00 | | 2008-07-17 | 3,200 | 7.35 | 7.47 | 7.24 | 7.24 | 00:00:00 | | 2008-07-18 | 1,700 | 7.16 | 7.35 | 7.16 | 7.35 | 00:00:00 | | 2008-07-21 | 11,600 | 7.40 | 7.68 | 7.38 | 7.66 | 00:00:00 | | 2008-07-22 | 700 | 7.68 | 7.68 | 7.49 | 7.49 | 00:00:00 | | 2008-07-23 | 29,600 | 7.66 | 7.66 | 7.38 | 7.51 | 00:00:00 | | 2008-07-24 | 17,900 | 7.59 | 7.64 | 7.48 | 7.48 | 00:00:00 | | 2008-07-25 | 10,500 | 7.50 | 7.59 | 7.45 | 7.59 | 00:00:00 | | 2008-07-28 | 10,700 | 7.45 | 7.67 | 7.25 | 7.56 | 00:00:00 | | 2008-07-29 | 400 | 7.60 | 7.65 | 7.60 | 7.65 | 00:00:00 | | 2008-07-30 | 14,100 | 7.67 | 8.06 | 7.45 | 8.06 | 00:00:00 | | 2008-07-31 | 13,100 | 8.15 | 8.82 | 8.15 | 8.79 | 00:00:00 | | 2008-08-01 | 20,900 | 8.41 | 8.80 | 8.40 | 8.80 | 00:00:00 | | 2008-08-04 | 18,100 | 8.65 | 8.65 | 8.35 | 8.50 | 00:00:00 | | 2008-08-05 | 154,500 | 8.32 | 8.53 | 8.31 | 8.50 | 00:00:00 | | 2008-08-06 | 5,400 | 8.59 | 8.70 | 8.40 | 8.40 | 00:00:00 | | 2008-08-07 | 12,600 | 8.50 | 8.82 | 8.41 | 8.82 | 00:00:00 | | 2008-08-08 | 13,000 | 8.55 | 8.60 | 8.50 | 8.55 | 00:00:00 | | 2008-08-11 | 14,800 | 8.55 | 8.60 | 8.55 | 8.60 | 00:00:00 | | 2008-08-12 | 2,500 | 8.55 | 8.60 | 8.55 | 8.57 | 00:00:00 | | 2008-08-13 | 2,200 | 8.55 | 8.56 | 8.50 | 8.50 | 00:00:00 | | 2008-08-14 | 100 | 8.41 | 8.54 | 8.41 | 8.54 | 00:00:00 | | 2008-08-15 | 2,200 | 8.54 | 8.65 | 8.45 | 8.45 | 00:00:00 | | 2008-08-18 | 1,700 | 8.45 | 8.45 | 8.41 | 8.41 | 00:00:00 | | 2008-08-19 | 11,000 | 8.40 | 8.40 | 8.02 | 8.02 | 00:00:00 | | 2008-08-20 | 13,900 | 8.09 | 8.09 | 7.70 | 7.70 | 00:00:00 | | 2008-08-21 | 15,900 | 7.80 | 7.80 | 7.33 | 7.36 | 00:00:00 | | 2008-08-22 | 45,400 | 7.44 | 7.98 | 7.40 | 7.50 | 00:00:00 | | 2008-08-25 | 4,400 | 7.51 | 7.66 | 7.50 | 7.50 | 00:00:00 | | 2008-08-26 | 10,400 | 7.62 | 7.83 | 7.62 | 7.62 | 00:00:00 | | 2008-08-27 | 6,200 | 7.69 | 7.69 | 7.50 | 7.61 | 00:00:00 | | 2008-08-28 | 11,000 | 7.65 | 7.87 | 7.41 | 7.41 | 00:00:00 | | 2008-08-29 | 2,600 | 7.51 | 7.51 | 7.33 | 7.33 | 00:00:00 | | 2008-09-01 | 3,400 | 7.37 | 7.37 | 7.20 | 7.20 | 00:00:00 | | 2008-09-02 | 9,500 | 7.16 | 7.37 | 7.16 | 7.16 | 00:00:00 | | 2008-09-03 | 12,600 | 7.13 | 7.19 | 6.95 | 6.95 | 00:00:00 | | 2008-09-04 | 16,300 | 6.87 | 7.16 | 6.87 | 6.95 | 00:00:00 | | 2008-09-05 | 2,600 | 7.04 | 7.04 | 6.85 | 6.85 | 00:00:00 | | 2008-09-08 | 4,000 | 6.91 | 7.24 | 6.91 | 6.98 | 00:00:00 | | 2008-09-09 | 300 | 7.10 | 7.10 | 7.10 | 7.10 | 00:00:00 | | 2008-09-10 | 800 | 7.14 | 7.14 | 7.14 | 7.14 | 00:00:00 | | 2008-09-11 | 0 | 7.24 | 7.24 | 7.24 | 7.24 | 00:00:00 | | 2008-09-12 | 2,700 | 7.21 | 7.30 | 7.02 | 7.16 | 00:00:00 | | 2008-09-15 | 2,400 | 7.34 | 7.34 | 7.15 | 7.15 | 00:00:00 | | 2008-09-16 | 700 | 6.99 | 7.10 | 6.99 | 7.10 | 00:00:00 | | 2008-09-17 | 1,700 | 6.98 | 6.99 | 6.98 | 6.98 | 00:00:00 | | 2008-09-18 | 100 | 6.94 | 6.94 | 6.87 | 6.94 | 00:00:00 | | 2008-09-19 | 3,700 | 6.87 | 6.99 | 6.87 | 6.99 | 00:00:00 | | 2008-09-22 | 2,700 | 6.93 | 7.00 | 6.93 | 7.00 | 00:00:00 | | 2008-09-23 | 1,500 | 6.93 | 7.00 | 6.93 | 6.95 | 00:00:00 | | 2008-09-24 | 1,400 | 6.95 | 6.95 | 6.95 | 6.95 | 00:00:00 | | 2008-09-25 | 7,500 | 6.93 | 6.93 | 6.70 | 6.70 | 00:00:00 | | 2008-09-26 | 21,100 | 6.70 | 6.80 | 6.32 | 6.35 | 00:00:00 | | 2008-09-29 | 84,100 | 6.36 | 6.50 | 6.08 | 6.08 | 00:00:00 | | 2008-09-30 | 72,800 | 6.00 | 6.29 | 5.84 | 5.84 | 00:00:00 | | 2008-10-01 | 25,000 | 5.86 | 6.25 | 5.86 | 5.90 | 00:00:00 | | 2008-10-02 | 10,000 | 6.00 | 6.00 | 5.90 | 5.90 | 00:00:00 | | 2008-10-03 | 9,000 | 5.99 | 6.10 | 5.80 | 5.80 | 00:00:00 | | 2008-10-06 | 11,700 | 5.75 | 5.75 | 5.30 | 5.30 | 00:00:00 | | 2008-10-07 | 10,400 | 5.25 | 5.26 | 4.95 | 5.00 | 00:00:00 | | 2008-10-08 | 25,500 | 4.90 | 5.74 | 4.45 | 4.53 | 00:00:00 | | 2008-10-09 | 29,400 | 4.82 | 5.09 | 4.50 | 4.76 | 00:00:00 | | 2008-10-10 | 38,400 | 4.50 | 4.75 | 4.13 | 4.55 | 00:00:00 | | 2008-10-13 | 19,400 | 5.15 | 5.15 | 4.66 | 4.70 | 00:00:00 | | 2008-10-14 | 33,500 | 4.90 | 5.25 | 4.80 | 4.80 | 00:00:00 | | 2008-10-15 | 17,500 | 4.98 | 5.19 | 4.80 | 4.81 | 00:00:00 | | 2008-10-16 | 27,100 | 4.80 | 5.00 | 4.80 | 5.00 | 00:00:00 | | 2008-10-17 | 11,400 | 5.06 | 5.26 | 5.06 | 5.10 | 00:00:00 | | 2008-10-20 | 11,000 | 5.40 | 5.40 | 5.16 | 5.27 | 00:00:00 | | 2008-10-21 | 6,700 | 5.39 | 5.45 | 5.30 | 5.30 | 00:00:00 | | 2008-10-22 | 25,500 | 5.28 | 5.39 | 5.20 | 5.20 | 00:00:00 | | 2008-10-23 | 1,600 | 5.15 | 5.15 | 5.15 | 5.15 | 00:00:00 | | 2008-10-24 | 44,500 | 5.12 | 5.12 | 4.82 | 4.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
