|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-04-17 | 33,900 | 6.69 | 8.45 | 6.69 | 6.85 | 00:00:00 | | 2009-04-20 | 2,100 | 6.83 | 6.83 | 6.70 | 6.77 | 00:00:00 | | 2009-04-21 | 2,500 | 6.61 | 6.70 | 6.61 | 6.70 | 00:00:00 | | 2009-04-22 | 0 | 6.68 | 6.84 | 6.68 | 6.68 | 00:00:00 | | 2009-04-23 | 2,700 | 6.68 | 6.77 | 6.68 | 6.77 | 00:00:00 | | 2009-04-24 | 1,700 | 6.85 | 6.85 | 6.77 | 6.77 | 00:00:00 | | 2009-04-27 | 3,400 | 6.71 | 6.75 | 6.65 | 6.75 | 00:00:00 | | 2009-04-28 | 1,000 | 6.75 | 6.75 | 6.75 | 6.75 | 00:00:00 | | 2009-04-29 | 2,000 | 6.84 | 6.85 | 6.84 | 6.85 | 00:00:00 | | 2009-04-30 | 2,300 | 6.88 | 6.98 | 6.88 | 6.98 | 00:00:00 | | 2009-05-04 | 11,800 | 6.98 | 7.00 | 6.98 | 7.00 | 00:00:00 | | 2009-05-05 | 18,300 | 7.20 | 7.25 | 7.20 | 7.25 | 00:00:00 | | 2009-05-06 | 48,600 | 7.29 | 7.50 | 7.29 | 7.45 | 00:00:00 | | 2009-05-07 | 12,000 | 7.45 | 7.85 | 7.45 | 7.63 | 00:00:00 | | 2009-05-08 | 4,500 | 7.75 | 7.80 | 7.52 | 7.61 | 00:00:00 | | 2009-05-11 | 3,100 | 7.50 | 7.67 | 7.50 | 7.67 | 00:00:00 | | 2009-05-12 | 0 | 7.60 | 7.60 | 7.60 | 7.60 | 00:00:00 | | 2009-05-13 | 11,600 | 7.41 | 7.50 | 7.30 | 7.50 | 00:00:00 | | 2009-05-14 | 1,000 | 7.55 | 7.55 | 7.50 | 7.55 | 00:00:00 | | 2009-05-15 | 1,000 | 7.55 | 7.55 | 7.55 | 7.55 | 00:00:00 | | 2009-05-18 | 4,600 | 7.65 | 7.65 | 7.34 | 7.55 | 00:00:00 | | 2009-05-19 | 2,200 | 7.60 | 7.65 | 7.60 | 7.65 | 00:00:00 | | 2009-05-20 | 1,500 | 7.67 | 7.67 | 7.62 | 7.67 | 00:00:00 | | 2009-05-21 | 2,600 | 7.67 | 7.67 | 7.65 | 7.67 | 00:00:00 | | 2009-05-22 | 1,000 | 7.67 | 7.67 | 7.50 | 7.60 | 00:00:00 | | 2009-05-25 | 900 | 7.68 | 7.69 | 7.68 | 7.69 | 00:00:00 | | 2009-05-26 | 13,000 | 7.69 | 7.71 | 7.60 | 7.71 | 00:00:00 | | 2009-05-27 | 3,300 | 7.80 | 7.89 | 7.70 | 7.89 | 00:00:00 | | 2009-05-28 | 9,200 | 7.72 | 7.85 | 7.72 | 7.85 | 00:00:00 | | 2009-05-29 | 16,500 | 7.85 | 8.00 | 7.85 | 8.00 | 00:00:00 | | 2009-06-01 | 59,600 | 7.95 | 8.20 | 7.95 | 8.20 | 00:00:00 | | 2009-06-02 | 54,200 | 8.20 | 8.39 | 8.15 | 8.39 | 00:00:00 | | 2009-06-03 | 26,200 | 8.35 | 8.50 | 8.30 | 8.50 | 00:00:00 | | 2009-06-04 | 4,400 | 8.50 | 8.60 | 8.50 | 8.60 | 00:00:00 | | 2009-06-05 | 22,600 | 8.60 | 8.75 | 8.35 | 8.66 | 00:00:00 | | 2009-06-08 | 300 | 8.61 | 8.65 | 8.61 | 8.65 | 00:00:00 | | 2009-06-09 | 2,500 | 8.65 | 8.79 | 8.64 | 8.79 | 00:00:00 | | 2009-06-10 | 400 | 8.85 | 8.85 | 8.79 | 8.79 | 00:00:00 | | 2009-06-11 | 300 | 8.85 | 8.85 | 8.85 | 8.85 | 00:00:00 | | 2009-06-12 | 0 | 8.60 | 8.72 | 8.60 | 8.72 | 00:00:00 | | 2009-06-15 | 13,500 | 8.84 | 9.03 | 8.70 | 8.85 | 00:00:00 | | 2009-06-16 | 1,800 | 8.85 | 9.00 | 8.75 | 8.75 | 00:00:00 | | 2009-06-17 | 13,100 | 8.70 | 8.70 | 8.20 | 8.20 | 00:00:00 | | 2009-06-18 | 2,000 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2009-06-19 | 7,700 | 8.48 | 8.70 | 8.48 | 8.50 | 00:00:00 | | 2009-06-22 | 59,900 | 8.30 | 8.30 | 8.05 | 8.16 | 00:00:00 | | 2009-06-23 | 5,300 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2009-06-24 | 600 | 8.11 | 8.20 | 8.11 | 8.20 | 00:00:00 | | 2009-06-25 | 700 | 8.20 | 8.20 | 8.20 | 8.20 | 00:00:00 | | 2009-06-26 | 100 | 8.25 | 8.25 | 8.25 | 8.25 | 00:00:00 | | 2009-06-29 | 3,700 | 8.26 | 8.34 | 8.17 | 8.34 | 00:00:00 | | 2009-06-30 | 17,800 | 8.44 | 8.44 | 8.36 | 8.36 | 00:00:00 | | 2009-07-01 | 1,400 | 8.40 | 8.52 | 8.40 | 8.41 | 00:00:00 | | 2009-07-02 | 9,700 | 8.55 | 8.55 | 8.43 | 8.50 | 00:00:00 | | 2009-07-03 | 2,600 | 8.47 | 8.58 | 8.47 | 8.58 | 00:00:00 | | 2009-07-06 | 1,000 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2009-07-07 | 4,200 | 8.45 | 8.68 | 8.39 | 8.68 | 00:00:00 | | 2009-07-08 | 2,100 | 8.44 | 8.51 | 8.35 | 8.35 | 00:00:00 | | 2009-07-09 | 2,300 | 8.35 | 8.50 | 8.35 | 8.40 | 00:00:00 | | 2009-07-10 | 5,500 | 8.50 | 8.50 | 8.35 | 8.35 | 00:00:00 | | 2009-07-13 | 1,000 | 8.35 | 8.43 | 8.35 | 8.43 | 00:00:00 | | 2009-07-14 | 0 | 8.35 | 8.40 | 8.35 | 8.35 | 00:00:00 | | 2009-07-15 | 1,500 | 8.40 | 8.45 | 8.39 | 8.39 | 00:00:00 | | 2009-07-16 | 2,000 | 8.30 | 8.58 | 8.30 | 8.58 | 00:00:00 | | 2009-07-17 | 100 | 8.57 | 8.57 | 8.57 | 8.57 | 00:00:00 | | 2009-07-20 | 100 | 8.57 | 8.57 | 8.57 | 8.57 | 00:00:00 | | 2009-07-21 | 1,100 | 8.44 | 8.55 | 8.44 | 8.55 | 00:00:00 | | 2009-07-22 | 0 | 8.40 | 8.52 | 8.40 | 8.40 | 00:00:00 | | 2009-07-23 | 0 | 8.42 | 8.56 | 8.42 | 8.42 | 00:00:00 | | 2009-07-24 | 1,600 | 8.42 | 8.55 | 8.42 | 8.55 | 00:00:00 | | 2009-07-27 | 5,200 | 8.64 | 8.75 | 8.60 | 8.60 | 00:00:00 | | 2009-07-28 | 0 | 8.45 | 8.60 | 8.45 | 8.45 | 00:00:00 | | 2009-07-29 | 5,200 | 8.60 | 8.90 | 8.59 | 8.90 | 00:00:00 | | 2009-07-30 | 1,300 | 8.89 | 8.89 | 8.68 | 8.68 | 00:00:00 | | 2009-07-31 | 2,300 | 8.72 | 8.72 | 8.60 | 8.60 | 00:00:00 | | 2009-08-03 | 0 | 8.58 | 8.65 | 8.58 | 8.58 | 00:00:00 | | 2009-08-04 | 100 | 8.58 | 8.58 | 8.58 | 8.58 | 00:00:00 | | 2009-08-05 | 1,000 | 8.60 | 8.65 | 8.55 | 8.65 | 00:00:00 | | 2009-08-06 | 900 | 8.60 | 8.70 | 8.48 | 8.70 | 00:00:00 | | 2009-08-07 | 2,100 | 8.50 | 8.75 | 8.50 | 8.75 | 00:00:00 | | 2009-08-10 | 1,500 | 8.75 | 8.75 | 8.65 | 8.65 | 00:00:00 | | 2009-08-11 | 3,900 | 8.65 | 8.78 | 8.55 | 8.55 | 00:00:00 | | 2009-08-12 | 0 | 8.66 | 8.66 | 8.66 | 8.66 | 00:00:00 | | 2009-08-13 | 1,100 | 8.70 | 8.75 | 8.48 | 8.75 | 00:00:00 | | 2009-08-14 | 100 | 8.78 | 8.78 | 8.60 | 8.75 | 00:00:00 | | 2009-08-17 | 2,500 | 8.78 | 8.78 | 8.40 | 8.40 | 00:00:00 | | 2009-08-18 | 0 | 8.40 | 8.40 | 8.40 | 8.40 | 00:00:00 | | 2009-08-19 | 2,800 | 8.33 | 8.85 | 8.33 | 8.85 | 00:00:00 | | 2009-08-20 | 900 | 8.85 | 8.85 | 8.80 | 8.85 | 00:00:00 | | 2009-08-21 | 0 | 8.90 | 8.90 | 8.90 | 8.90 | 00:00:00 | | 2009-09-03 | 700 | 9.33 | 9.43 | 9.25 | 9.43 | 00:00:00 | | 2009-09-04 | 200 | 9.43 | 9.48 | 9.43 | 9.48 | 00:00:00 | | 2009-09-07 | 300 | 9.48 | 9.48 | 9.46 | 9.46 | 00:00:00 | | 2009-09-08 | 7,000 | 9.49 | 9.49 | 9.28 | 9.45 | 00:00:00 | | 2009-09-09 | 15,300 | 9.49 | 9.94 | 9.30 | 9.94 | 00:00:00 | | 2009-09-10 | 9,100 | 9.85 | 9.98 | 9.61 | 9.98 | 00:00:00 | | 2009-09-11 | 1,500 | 9.98 | 10.00 | 9.80 | 10.00 | 00:00:00 | | 2009-09-14 | 3,400 | 9.80 | 9.88 | 9.76 | 9.88 | 00:00:00 | | 2009-09-15 | 2,000 | 9.88 | 9.99 | 9.88 | 9.99 | 00:00:00 | | 2009-09-16 | 2,500 | 10.00 | 10.00 | 9.90 | 9.98 | 00:00:00 | | 2009-09-17 | 19,000 | 10.00 | 10.00 | 9.90 | 9.95 | 00:00:00 | | 2009-09-18 | 9,100 | 10.00 | 10.00 | 9.75 | 9.75 | 00:00:00 | | 2009-09-21 | 1,500 | 9.77 | 9.84 | 9.77 | 9.84 | 00:00:00 | | 2009-09-22 | 2,800 | 9.84 | 9.84 | 9.65 | 9.80 | 00:00:00 | | 2009-09-23 | 50,000 | 9.80 | 9.84 | 9.63 | 9.80 | 00:00:00 | | 2009-09-24 | 600 | 9.65 | 9.65 | 9.65 | 9.65 | 00:00:00 | | 2009-09-25 | 600 | 9.85 | 9.85 | 9.41 | 9.65 | 00:00:00 | | 2009-09-28 | 0 | 9.45 | 9.69 | 9.45 | 9.45 | 00:00:00 | | 2009-09-29 | 5,000 | 9.68 | 9.68 | 9.49 | 9.68 | 00:00:00 | | 2009-09-30 | 18,000 | 9.42 | 9.68 | 9.42 | 9.68 | 00:00:00 | | 2009-10-01 | 4,500 | 9.43 | 9.51 | 9.43 | 9.51 | 00:00:00 | | 2009-10-02 | 0 | 9.51 | 9.51 | 9.51 | 9.51 | 00:00:00 | | 2009-10-05 | 200 | 9.51 | 9.51 | 9.51 | 9.51 | 00:00:00 | | 2009-10-06 | 3,600 | 9.51 | 9.51 | 9.51 | 9.51 | 00:00:00 | | 2009-10-07 | 600 | 9.51 | 9.52 | 9.51 | 9.52 | 00:00:00 | | 2009-10-08 | 9,800 | 9.51 | 9.60 | 9.51 | 9.59 | 00:00:00 | | 2009-10-09 | 2,100 | 9.62 | 9.63 | 9.55 | 9.63 | 00:00:00 | | 2009-10-12 | 5,400 | 9.63 | 9.69 | 9.51 | 9.69 | 00:00:00 | | 2009-10-13 | 700 | 9.69 | 9.69 | 9.68 | 9.68 | 00:00:00 | | 2009-10-14 | 5,100 | 9.51 | 9.70 | 9.51 | 9.70 | 00:00:00 | | 2009-10-15 | 500 | 9.73 | 9.75 | 9.73 | 9.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
