|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-26 | 190 | 4.84 | 4.85 | 4.61 | 4.61 | 00:00:00 | | 2000-06-27 | 106 | 4.70 | 4.70 | 4.65 | 4.70 | 00:00:00 | | 2000-06-28 | 12 | 4.75 | 4.75 | 4.70 | 4.75 | 00:00:00 | | 2000-06-29 | 107 | 4.75 | 4.87 | 4.75 | 4.85 | 00:00:00 | | 2000-06-30 | 5 | 4.77 | 4.83 | 4.77 | 4.83 | 00:00:00 | | 2000-07-03 | 61 | 4.80 | 4.85 | 4.76 | 4.80 | 00:00:00 | | 2000-07-04 | 10 | 4.80 | 4.80 | 4.76 | 4.80 | 00:00:00 | | 2000-07-05 | 45 | 4.76 | 4.80 | 4.70 | 4.70 | 00:00:00 | | 2000-07-06 | 70 | 4.70 | 4.76 | 4.70 | 4.70 | 00:00:00 | | 2000-07-07 | 42 | 4.70 | 4.74 | 4.67 | 4.70 | 00:00:00 | | 2000-07-10 | 106 | 4.70 | 4.70 | 4.61 | 4.61 | 00:00:00 | | 2000-07-11 | 60 | 4.61 | 4.61 | 4.56 | 4.56 | 00:00:00 | | 2000-07-12 | 540 | 4.56 | 4.56 | 4.48 | 4.49 | 00:00:00 | | 2000-07-13 | 252 | 4.46 | 4.50 | 4.43 | 4.45 | 00:00:00 | | 2000-07-14 | 227 | 4.48 | 4.56 | 4.46 | 4.56 | 00:00:00 | | 2000-07-17 | 20,348 | 4.59 | 4.70 | 4.22 | 4.60 | 00:00:00 | | 2000-07-18 | 70 | 4.60 | 4.64 | 4.59 | 4.59 | 00:00:00 | | 2000-07-19 | 31 | 4.59 | 4.59 | 4.45 | 4.58 | 00:00:00 | | 2000-07-20 | 829 | 4.45 | 4.58 | 4.45 | 4.55 | 00:00:00 | | 2000-07-21 | 314 | 4.55 | 4.59 | 4.51 | 4.57 | 00:00:00 | | 2000-07-24 | 4,151 | 4.57 | 4.61 | 4.50 | 4.59 | 00:00:00 | | 2000-07-25 | 87 | 4.60 | 4.60 | 4.56 | 4.58 | 00:00:00 | | 2000-07-26 | 781 | 4.58 | 4.60 | 4.56 | 4.57 | 00:00:00 | | 2000-07-27 | 106 | 4.60 | 4.65 | 4.58 | 4.64 | 00:00:00 | | 2000-07-28 | 121 | 4.64 | 4.66 | 4.63 | 4.63 | 00:00:00 | | 2000-07-31 | 74 | 4.64 | 4.68 | 4.63 | 4.64 | 00:00:00 | | 2000-08-01 | 527 | 4.69 | 4.69 | 4.63 | 4.65 | 00:00:00 | | 2000-08-02 | 463 | 4.66 | 4.90 | 4.66 | 4.84 | 00:00:00 | | 2000-08-03 | 140 | 4.84 | 4.89 | 4.80 | 4.80 | 00:00:00 | | 2000-08-04 | 67 | 4.80 | 4.87 | 4.73 | 4.75 | 00:00:00 | | 2000-08-07 | 26 | 4.76 | 4.76 | 4.72 | 4.76 | 00:00:00 | | 2000-08-08 | 103 | 4.76 | 4.80 | 4.71 | 4.75 | 00:00:00 | | 2000-08-09 | 25 | 4.80 | 4.80 | 4.75 | 4.75 | 00:00:00 | | 2000-08-10 | 42 | 4.79 | 4.80 | 4.75 | 4.80 | 00:00:00 | | 2000-08-11 | 456 | 4.80 | 4.80 | 4.70 | 4.76 | 00:00:00 | | 2000-08-14 | 14 | 4.72 | 4.80 | 4.72 | 4.78 | 00:00:00 | | 2000-08-16 | 27 | 4.75 | 4.83 | 4.75 | 4.80 | 00:00:00 | | 2000-08-17 | 34 | 4.80 | 4.80 | 4.75 | 4.80 | 00:00:00 | | 2000-08-18 | 544 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2000-08-21 | 36 | 4.83 | 4.83 | 4.76 | 4.80 | 00:00:00 | | 2000-08-22 | 57 | 4.80 | 4.80 | 4.77 | 4.80 | 00:00:00 | | 2000-08-23 | 100 | 4.80 | 4.80 | 4.78 | 4.78 | 00:00:00 | | 2000-08-24 | 90 | 4.80 | 4.85 | 4.80 | 4.85 | 00:00:00 | | 2000-08-25 | 160 | 4.85 | 5.00 | 4.83 | 4.96 | 00:00:00 | | 2000-08-28 | 135 | 4.90 | 5.02 | 4.87 | 4.87 | 00:00:00 | | 2000-08-29 | 34 | 4.87 | 4.91 | 4.87 | 4.90 | 00:00:00 | | 2000-08-30 | 61 | 4.90 | 4.94 | 4.90 | 4.94 | 00:00:00 | | 2000-08-31 | 315 | 4.94 | 5.07 | 4.90 | 5.00 | 00:00:00 | | 2000-09-01 | 172 | 5.05 | 5.08 | 4.96 | 5.07 | 00:00:00 | | 2000-09-04 | 216 | 5.07 | 5.17 | 5.05 | 5.16 | 00:00:00 | | 2000-09-05 | 88 | 5.16 | 5.16 | 5.05 | 5.15 | 00:00:00 | | 2000-09-06 | 155 | 5.15 | 5.15 | 5.05 | 5.09 | 00:00:00 | | 2000-09-07 | 411 | 5.12 | 5.14 | 5.04 | 5.08 | 00:00:00 | | 2000-09-08 | 217 | 5.10 | 5.10 | 5.06 | 5.10 | 00:00:00 | | 2000-09-11 | 116 | 5.10 | 5.14 | 5.09 | 5.10 | 00:00:00 | | 2000-09-12 | 279 | 5.10 | 5.11 | 5.04 | 5.11 | 00:00:00 | | 2000-09-13 | 440 | 5.12 | 5.12 | 5.06 | 5.10 | 00:00:00 | | 2000-09-14 | 261 | 5.08 | 5.13 | 5.08 | 5.10 | 00:00:00 | | 2000-09-15 | 47 | 5.10 | 5.13 | 5.10 | 5.13 | 00:00:00 | | 2000-09-18 | 225 | 5.13 | 5.17 | 5.12 | 5.15 | 00:00:00 | | 2000-09-19 | 263 | 5.14 | 5.14 | 5.10 | 5.10 | 00:00:00 | | 2000-09-20 | 773 | 5.15 | 5.38 | 5.11 | 5.25 | 00:00:00 | | 2000-09-21 | 80 | 5.25 | 5.25 | 5.15 | 5.15 | 00:00:00 | | 2000-09-22 | 50 | 5.10 | 5.15 | 5.00 | 5.10 | 00:00:00 | | 2000-09-25 | 55 | 5.15 | 5.20 | 5.05 | 5.05 | 00:00:00 | | 2000-09-26 | 12 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2000-09-28 | 172 | 5.10 | 5.13 | 5.08 | 5.10 | 00:00:00 | | 2000-09-29 | 126 | 5.10 | 5.15 | 5.08 | 5.10 | 00:00:00 | | 2000-10-02 | 44 | 5.13 | 5.15 | 5.05 | 5.15 | 00:00:00 | | 2000-10-03 | 13 | 5.15 | 5.15 | 5.10 | 5.15 | 00:00:00 | | 2000-10-04 | 62 | 5.14 | 5.15 | 5.10 | 5.15 | 00:00:00 | | 2000-10-06 | 38 | 5.10 | 5.14 | 5.06 | 5.10 | 00:00:00 | | 2000-10-09 | 105 | 5.10 | 5.10 | 5.05 | 5.09 | 00:00:00 | | 2000-10-10 | 25 | 5.06 | 5.08 | 5.00 | 5.08 | 00:00:00 | | 2000-10-11 | 44 | 4.82 | 4.90 | 4.71 | 4.88 | 00:00:00 | | 2000-10-12 | 78 | 4.86 | 4.94 | 4.61 | 4.94 | 00:00:00 | | 2000-10-13 | 727 | 4.56 | 4.72 | 4.56 | 4.66 | 00:00:00 | | 2000-10-16 | 1,644 | 4.65 | 4.70 | 4.62 | 4.66 | 00:00:00 | | 2000-10-17 | 1,546 | 4.66 | 4.69 | 4.61 | 4.65 | 00:00:00 | | 2000-10-18 | 59 | 4.62 | 4.62 | 4.50 | 4.51 | 00:00:00 | | 2000-10-19 | 59 | 4.51 | 4.58 | 4.51 | 4.58 | 00:00:00 | | 2000-10-20 | 600 | 4.53 | 4.65 | 4.52 | 4.65 | 00:00:00 | | 2000-10-23 | 5 | 4.53 | 4.53 | 4.53 | 4.53 | 00:00:00 | | 2000-10-24 | 49 | 4.52 | 4.61 | 4.49 | 4.51 | 00:00:00 | | 2000-10-25 | 53 | 4.56 | 4.56 | 4.51 | 4.51 | 00:00:00 | | 2000-10-26 | 57 | 4.51 | 4.58 | 4.51 | 4.51 | 00:00:00 | | 2000-10-27 | 193 | 4.60 | 4.60 | 4.50 | 4.50 | 00:00:00 | | 2000-10-30 | 27 | 4.49 | 4.49 | 4.45 | 4.45 | 00:00:00 | | 2000-10-31 | 5 | 4.50 | 4.60 | 4.50 | 4.60 | 00:00:00 | | 2000-11-02 | 3,567 | 4.55 | 4.60 | 4.45 | 4.46 | 00:00:00 | | 2000-11-03 | 48 | 4.56 | 4.56 | 4.48 | 4.51 | 00:00:00 | | 2000-11-06 | 440 | 4.45 | 4.50 | 4.45 | 4.45 | 00:00:00 | | 2000-11-07 | 147 | 4.46 | 4.57 | 4.42 | 4.52 | 00:00:00 | | 2000-11-08 | 4 | 4.42 | 4.50 | 4.42 | 4.50 | 00:00:00 | | 2000-11-09 | 16 | 4.55 | 4.55 | 4.42 | 4.50 | 00:00:00 | | 2000-11-10 | 164 | 4.43 | 4.45 | 4.40 | 4.45 | 00:00:00 | | 2000-11-13 | 87 | 4.40 | 4.41 | 4.30 | 4.35 | 00:00:00 | | 2000-11-14 | 17 | 4.37 | 4.42 | 4.37 | 4.40 | 00:00:00 | | 2000-11-15 | 111 | 4.31 | 4.43 | 4.30 | 4.38 | 00:00:00 | | 2000-11-16 | 21 | 4.36 | 4.41 | 4.36 | 4.36 | 00:00:00 | | 2000-11-17 | 28 | 4.36 | 4.39 | 4.35 | 4.39 | 00:00:00 | | 2000-11-20 | 11 | 4.38 | 4.38 | 4.31 | 4.31 | 00:00:00 | | 2000-11-21 | 83 | 4.39 | 4.39 | 4.28 | 4.28 | 00:00:00 | | 2000-11-22 | 21 | 4.31 | 4.31 | 4.28 | 4.28 | 00:00:00 | | 2000-11-23 | 13 | 4.31 | 4.34 | 4.26 | 4.34 | 00:00:00 | | 2000-11-24 | 22 | 4.27 | 4.31 | 4.26 | 4.26 | 00:00:00 | | 2000-11-27 | 37 | 4.34 | 4.34 | 4.27 | 4.30 | 00:00:00 | | 2000-11-28 | 54 | 4.27 | 4.30 | 4.26 | 4.30 | 00:00:00 | | 2000-11-29 | 134 | 4.28 | 4.30 | 4.26 | 4.26 | 00:00:00 | | 2000-11-30 | 54 | 4.27 | 4.27 | 4.20 | 4.20 | 00:00:00 | | 2000-12-04 | 2,551 | 4.22 | 4.30 | 4.20 | 4.24 | 00:00:00 | | 2000-12-05 | 1,195 | 4.28 | 4.34 | 4.24 | 4.34 | 00:00:00 | | 2000-12-06 | 49 | 4.34 | 4.49 | 4.22 | 4.49 | 00:00:00 | | 2000-12-07 | 9 | 4.55 | 4.56 | 4.38 | 4.55 | 00:00:00 | | 2000-12-11 | 4 | 4.58 | 4.58 | 4.39 | 4.55 | 00:00:00 | | 2000-12-12 | 11 | 4.37 | 4.55 | 4.37 | 4.55 | 00:00:00 | | 2000-12-13 | 16 | 4.49 | 4.54 | 4.49 | 4.54 | 00:00:00 | | 2000-12-14 | 540 | 4.48 | 4.54 | 4.40 | 4.54 | 00:00:00 | | 2000-12-15 | 19 | 4.43 | 4.52 | 4.41 | 4.52 | 00:00:00 | | 2000-12-18 | 62 | 4.41 | 4.47 | 4.11 | 4.42 | 00:00:00 | | 2000-12-19 | 0 | 4.45 | 4.45 | 4.30 | 4.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
