|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-24 | 44,500 | 5.12 | 5.12 | 4.82 | 4.87 | 00:00:00 | | 2008-10-27 | 3,100 | 4.80 | 4.95 | 4.80 | 4.83 | 00:00:00 | | 2008-10-28 | 26,200 | 4.97 | 5.12 | 4.82 | 4.82 | 00:00:00 | | 2008-10-29 | 19,800 | 4.95 | 5.50 | 4.95 | 5.14 | 00:00:00 | | 2008-10-30 | 20,300 | 5.50 | 5.67 | 5.31 | 5.41 | 00:00:00 | | 2008-10-31 | 3,800 | 5.50 | 5.50 | 5.35 | 5.35 | 00:00:00 | | 2008-11-03 | 24,000 | 5.31 | 5.45 | 5.31 | 5.35 | 00:00:00 | | 2008-11-04 | 5,800 | 5.35 | 5.70 | 5.35 | 5.65 | 00:00:00 | | 2008-11-05 | 8,400 | 5.48 | 5.52 | 5.48 | 5.48 | 00:00:00 | | 2008-11-06 | 1,300 | 5.48 | 5.58 | 5.48 | 5.48 | 00:00:00 | | 2008-11-07 | 7,200 | 5.42 | 5.45 | 5.41 | 5.41 | 00:00:00 | | 2008-11-10 | 1,000 | 5.42 | 5.50 | 5.42 | 5.50 | 00:00:00 | | 2008-11-11 | 1,100 | 5.53 | 5.53 | 5.46 | 5.50 | 00:00:00 | | 2008-11-12 | 800 | 5.54 | 5.54 | 5.38 | 5.38 | 00:00:00 | | 2008-11-13 | 21,500 | 5.36 | 5.53 | 5.35 | 5.35 | 00:00:00 | | 2008-11-14 | 12,600 | 5.50 | 5.51 | 5.37 | 5.37 | 00:00:00 | | 2008-11-17 | 0 | 5.31 | 5.31 | 5.31 | 5.31 | 00:00:00 | | 2008-11-18 | 2,900 | 5.31 | 5.32 | 5.31 | 5.32 | 00:00:00 | | 2008-11-19 | 7,500 | 5.33 | 5.33 | 5.33 | 5.33 | 00:00:00 | | 2008-11-20 | 61,100 | 5.31 | 5.32 | 5.21 | 5.30 | 00:00:00 | | 2008-11-21 | 500 | 5.33 | 5.35 | 5.33 | 5.35 | 00:00:00 | | 2008-11-24 | 5,600 | 5.40 | 5.60 | 5.40 | 5.60 | 00:00:00 | | 2008-11-25 | 3,100 | 5.70 | 5.71 | 5.42 | 5.42 | 00:00:00 | | 2008-11-26 | 100 | 5.36 | 5.36 | 5.36 | 5.36 | 00:00:00 | | 2008-11-27 | 14,500 | 5.60 | 6.05 | 5.60 | 6.00 | 00:00:00 | | 2008-11-28 | 44,600 | 6.00 | 6.24 | 5.90 | 6.05 | 00:00:00 | | 2008-12-01 | 16,700 | 6.20 | 6.40 | 6.00 | 6.01 | 00:00:00 | | 2008-12-02 | 5,100 | 6.12 | 6.15 | 6.05 | 6.15 | 00:00:00 | | 2008-12-03 | 203,300 | 6.12 | 6.36 | 6.12 | 6.18 | 00:00:00 | | 2008-12-04 | 8,900 | 6.36 | 6.36 | 6.10 | 6.35 | 00:00:00 | | 2008-12-05 | 20,700 | 6.50 | 6.50 | 6.15 | 6.15 | 00:00:00 | | 2008-12-08 | 500 | 6.33 | 6.40 | 6.30 | 6.39 | 00:00:00 | | 2008-12-09 | 55,300 | 6.20 | 6.20 | 6.09 | 6.09 | 00:00:00 | | 2008-12-10 | 1,500 | 6.06 | 6.10 | 6.06 | 6.10 | 00:00:00 | | 2008-12-11 | 16,200 | 6.15 | 6.15 | 5.90 | 6.00 | 00:00:00 | | 2008-12-12 | 1,800 | 5.91 | 5.91 | 5.76 | 5.90 | 00:00:00 | | 2008-12-15 | 2,000 | 5.90 | 6.08 | 5.85 | 6.00 | 00:00:00 | | 2008-12-16 | 200 | 5.80 | 5.99 | 5.80 | 5.99 | 00:00:00 | | 2008-12-17 | 0 | 5.99 | 5.99 | 5.99 | 5.99 | 00:00:00 | | 2008-12-18 | 7,900 | 5.99 | 6.00 | 5.61 | 6.00 | 00:00:00 | | 2008-12-19 | 155,800 | 6.00 | 6.39 | 5.85 | 6.05 | 00:00:00 | | 2008-12-22 | 15,100 | 6.20 | 6.20 | 5.80 | 6.14 | 00:00:00 | | 2008-12-23 | 6,600 | 6.00 | 6.20 | 6.00 | 6.20 | 00:00:00 | | 2008-12-24 | 3,300 | 6.21 | 6.30 | 6.13 | 6.30 | 00:00:00 | | 2008-12-29 | 9,100 | 6.19 | 6.39 | 6.06 | 6.37 | 00:00:00 | | 2008-12-30 | 35,700 | 6.42 | 6.50 | 6.22 | 6.50 | 00:00:00 | | 2008-12-31 | 51,800 | 6.50 | 6.90 | 6.41 | 6.90 | 00:00:00 | | 2009-01-02 | 29,700 | 6.60 | 6.75 | 6.45 | 6.65 | 00:00:00 | | 2009-01-05 | 29,100 | 6.60 | 6.60 | 6.50 | 6.57 | 00:00:00 | | 2009-01-06 | 20,600 | 6.60 | 6.60 | 6.15 | 6.15 | 00:00:00 | | 2009-01-07 | 4,700 | 6.20 | 6.20 | 6.02 | 6.02 | 00:00:00 | | 2009-01-08 | 4,200 | 6.01 | 6.21 | 6.01 | 6.21 | 00:00:00 | | 2009-01-09 | 3,700 | 6.28 | 6.28 | 6.01 | 6.01 | 00:00:00 | | 2009-01-12 | 4,500 | 6.00 | 6.27 | 6.00 | 6.17 | 00:00:00 | | 2009-01-13 | 5,100 | 6.25 | 6.25 | 6.07 | 6.20 | 00:00:00 | | 2009-01-14 | 7,400 | 6.26 | 6.26 | 5.99 | 6.00 | 00:00:00 | | 2009-01-15 | 8,700 | 5.90 | 6.14 | 5.87 | 5.87 | 00:00:00 | | 2009-01-16 | 11,800 | 5.87 | 5.87 | 5.62 | 5.67 | 00:00:00 | | 2009-01-19 | 50,500 | 5.84 | 5.90 | 5.67 | 5.78 | 00:00:00 | | 2009-01-20 | 4,900 | 5.71 | 5.87 | 5.71 | 5.81 | 00:00:00 | | 2009-01-21 | 25,400 | 5.71 | 5.71 | 5.61 | 5.70 | 00:00:00 | | 2009-01-22 | 6,200 | 5.75 | 5.76 | 5.56 | 5.56 | 00:00:00 | | 2009-01-23 | 8,800 | 5.60 | 5.72 | 5.60 | 5.64 | 00:00:00 | | 2009-01-26 | 6,200 | 5.63 | 5.69 | 5.63 | 5.69 | 00:00:00 | | 2009-01-27 | 5,700 | 5.63 | 5.78 | 5.58 | 5.58 | 00:00:00 | | 2009-01-28 | 52,600 | 5.70 | 5.84 | 5.60 | 5.81 | 00:00:00 | | 2009-01-29 | 30,800 | 5.90 | 5.95 | 5.69 | 5.90 | 00:00:00 | | 2009-01-30 | 4,700 | 5.80 | 6.00 | 5.80 | 6.00 | 00:00:00 | | 2009-02-02 | 7,500 | 5.90 | 5.90 | 5.80 | 5.90 | 00:00:00 | | 2009-02-03 | 300 | 5.92 | 5.92 | 5.92 | 5.92 | 00:00:00 | | 2009-02-04 | 17,500 | 5.92 | 6.20 | 5.92 | 6.20 | 00:00:00 | | 2009-02-05 | 10,100 | 6.10 | 6.30 | 6.10 | 6.30 | 00:00:00 | | 2009-02-06 | 2,100 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2009-02-09 | 3,300 | 6.35 | 6.38 | 6.35 | 6.37 | 00:00:00 | | 2009-02-10 | 6,100 | 6.38 | 6.42 | 6.34 | 6.39 | 00:00:00 | | 2009-02-11 | 23,100 | 6.40 | 6.44 | 6.30 | 6.39 | 00:00:00 | | 2009-02-12 | 8,100 | 6.39 | 6.49 | 6.39 | 6.49 | 00:00:00 | | 2009-02-13 | 7,100 | 6.49 | 6.60 | 6.49 | 6.60 | 00:00:00 | | 2009-02-16 | 31,800 | 6.62 | 6.65 | 6.55 | 6.60 | 00:00:00 | | 2009-02-17 | 24,200 | 6.65 | 6.65 | 6.30 | 6.30 | 00:00:00 | | 2009-02-18 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2009-02-19 | 7,000 | 6.47 | 6.60 | 6.45 | 6.47 | 00:00:00 | | 2009-02-20 | 13,000 | 6.46 | 6.46 | 6.40 | 6.40 | 00:00:00 | | 2009-02-23 | 11,300 | 6.30 | 6.42 | 6.28 | 6.28 | 00:00:00 | | 2009-02-24 | 0 | 6.10 | 6.28 | 6.10 | 6.10 | 00:00:00 | | 2009-02-25 | 3,700 | 6.05 | 6.07 | 5.90 | 5.90 | 00:00:00 | | 2009-02-26 | 17,200 | 5.90 | 6.10 | 5.90 | 6.00 | 00:00:00 | | 2009-02-27 | 5,600 | 5.95 | 5.97 | 5.95 | 5.97 | 00:00:00 | | 2009-03-02 | 2,500 | 5.97 | 5.98 | 5.95 | 5.97 | 00:00:00 | | 2009-03-03 | 100 | 5.97 | 5.97 | 5.96 | 5.96 | 00:00:00 | | 2009-03-04 | 3,300 | 5.97 | 5.97 | 5.72 | 5.72 | 00:00:00 | | 2009-03-05 | 15,300 | 5.72 | 5.73 | 5.65 | 5.65 | 00:00:00 | | 2009-03-06 | 9,000 | 5.60 | 5.70 | 5.51 | 5.70 | 00:00:00 | | 2009-03-09 | 2,600 | 5.70 | 5.79 | 5.70 | 5.75 | 00:00:00 | | 2009-03-10 | 1,800 | 5.75 | 5.75 | 5.71 | 5.75 | 00:00:00 | | 2009-03-11 | 4,900 | 5.84 | 6.20 | 5.84 | 5.98 | 00:00:00 | | 2009-03-12 | 2,000 | 5.98 | 5.98 | 5.98 | 5.98 | 00:00:00 | | 2009-03-13 | 900 | 6.05 | 6.15 | 5.99 | 6.15 | 00:00:00 | | 2009-03-16 | 4,500 | 6.14 | 6.20 | 6.14 | 6.20 | 00:00:00 | | 2009-03-17 | 1,800 | 6.35 | 6.35 | 6.05 | 6.15 | 00:00:00 | | 2009-03-18 | 1,200 | 6.15 | 6.15 | 6.00 | 6.15 | 00:00:00 | | 2009-03-19 | 3,500 | 6.20 | 6.30 | 6.20 | 6.30 | 00:00:00 | | 2009-03-20 | 5,500 | 6.35 | 6.35 | 6.20 | 6.25 | 00:00:00 | | 2009-03-23 | 8,500 | 6.25 | 6.39 | 6.23 | 6.39 | 00:00:00 | | 2009-03-24 | 500 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2009-03-25 | 0 | 6.30 | 6.30 | 6.30 | 6.30 | 00:00:00 | | 2009-03-26 | 25,300 | 6.51 | 6.60 | 6.35 | 6.50 | 00:00:00 | | 2009-03-27 | 6,800 | 6.45 | 6.50 | 6.40 | 6.43 | 00:00:00 | | 2009-03-30 | 5,600 | 6.40 | 6.52 | 6.40 | 6.46 | 00:00:00 | | 2009-03-31 | 100 | 6.40 | 6.54 | 6.40 | 6.43 | 00:00:00 | | 2009-04-01 | 4,700 | 6.42 | 6.45 | 6.35 | 6.35 | 00:00:00 | | 2009-04-02 | 2,700 | 6.39 | 6.39 | 6.24 | 6.24 | 00:00:00 | | 2009-04-03 | 14,000 | 6.34 | 6.35 | 6.30 | 6.30 | 00:00:00 | | 2009-04-06 | 4,300 | 6.39 | 6.40 | 6.39 | 6.40 | 00:00:00 | | 2009-04-07 | 800 | 6.40 | 6.50 | 6.40 | 6.50 | 00:00:00 | | 2009-04-08 | 0 | 6.55 | 6.55 | 6.55 | 6.55 | 00:00:00 | | 2009-04-09 | 2,000 | 6.55 | 6.60 | 6.55 | 6.60 | 00:00:00 | | 2009-04-14 | 4,500 | 6.52 | 6.60 | 6.52 | 6.59 | 00:00:00 | | 2009-04-15 | 600 | 6.60 | 6.60 | 6.60 | 6.60 | 00:00:00 | | 2009-04-16 | 2,500 | 6.60 | 6.69 | 6.60 | 6.69 | 00:00:00 | | 2009-04-17 | 33,900 | 6.69 | 8.45 | 6.69 | 6.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
