|
 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 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-08-10 | 0 | 3.55 | 3.75 | 3.55 | 3.55 | 00:00:00 | | 2012-08-14 | 0 | 3.65 | 3.75 | 3.65 | 3.65 | 00:00:00 | | 2012-08-15 | 0 | 3.66 | 3.75 | 3.66 | 3.66 | 00:00:00 | | 2012-08-16 | 0 | 3.66 | 3.75 | 3.66 | 3.66 | 00:00:00 | | 2012-08-17 | 0 | 3.66 | 3.75 | 3.66 | 3.66 | 00:00:00 | | 2012-08-20 | 0 | 3.66 | 3.75 | 3.66 | 3.66 | 00:00:00 | | 2012-08-21 | 700 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2012-08-22 | 2,300 | 3.74 | 3.75 | 3.74 | 3.75 | 00:00:00 | | 2012-08-23 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2012-08-24 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2012-08-27 | 0 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2012-08-28 | 1,500 | 3.75 | 3.75 | 3.75 | 3.75 | 00:00:00 | | 2012-08-29 | 0 | 3.70 | 3.90 | 3.70 | 3.70 | 00:00:00 | | 2012-08-30 | 1,000 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2012-08-31 | 500 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2012-09-03 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2012-09-04 | 3,200 | 3.75 | 3.95 | 3.69 | 3.69 | 00:00:00 | | 2012-09-05 | 200 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2012-09-06 | 900 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2012-09-07 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2012-09-10 | 0 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2012-09-11 | 300 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2012-09-12 | 2,300 | 3.52 | 3.52 | 3.52 | 3.52 | 00:00:00 | | 2012-09-13 | 1,400 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2012-09-14 | 9,300 | 3.48 | 3.50 | 3.48 | 3.48 | 00:00:00 | | 2012-09-17 | 0 | 3.48 | 3.48 | 3.48 | 3.48 | 00:00:00 | | 2012-09-18 | 102,700 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2012-09-19 | 0 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2012-09-20 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2012-09-21 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2012-09-24 | 10,200 | 3.45 | 3.46 | 3.45 | 3.46 | 00:00:00 | | 2012-09-25 | 0 | 3.46 | 3.46 | 3.46 | 3.46 | 00:00:00 | | 2012-09-26 | 100,000 | 3.45 | 3.45 | 3.35 | 3.35 | 00:00:00 | | 2012-09-27 | 600 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-09-28 | 0 | 3.36 | 3.50 | 3.36 | 3.36 | 00:00:00 | | 2012-10-01 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-10-02 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-10-03 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-10-04 | 9,600 | 3.36 | 3.36 | 3.35 | 3.35 | 00:00:00 | | 2012-10-05 | 0 | 3.35 | 3.50 | 3.35 | 3.35 | 00:00:00 | | 2012-10-08 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-10-09 | 89,700 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-10-10 | 0 | 3.30 | 3.50 | 3.30 | 3.30 | 00:00:00 | | 2012-10-11 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-10-12 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-10-15 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-10-16 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-10-17 | 200 | 3.30 | 3.30 | 3.26 | 3.26 | 00:00:00 | | 2012-10-18 | 2,000 | 3.26 | 3.26 | 3.25 | 3.25 | 00:00:00 | | 2012-10-19 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2012-10-22 | 200 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-10-23 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-10-24 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-10-25 | 15,500 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-10-26 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-10-29 | 19,700 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-10-30 | 1,800 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-10-31 | 1,100 | 3.25 | 3.40 | 3.25 | 3.40 | 00:00:00 | | 2012-11-01 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-11-02 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-11-05 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-11-06 | 500 | 3.26 | 3.40 | 3.26 | 3.40 | 00:00:00 | | 2012-11-07 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-11-08 | 500 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-11-09 | 100 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-11-12 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-11-13 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-11-14 | 1,000 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 | | 2012-11-15 | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 | | 2012-11-16 | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 | | 2012-11-19 | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 | | 2012-11-20 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2012-11-21 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2012-11-22 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2012-11-23 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2012-11-26 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2012-11-27 | 46,700 | 3.30 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2012-11-28 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-11-29 | 4,900 | 3.40 | 3.40 | 3.26 | 3.40 | 00:00:00 | | 2012-11-30 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-12-03 | 2,500 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-12-04 | 400 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-12-05 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2012-12-06 | 4,400 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-12-07 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-12-10 | 5,000 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-12-11 | 0 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2012-12-12 | 5,200 | 3.50 | 3.65 | 3.50 | 3.65 | 00:00:00 | | 2012-12-13 | 0 | 3.65 | 3.65 | 3.65 | 3.65 | 00:00:00 | | 2012-12-14 | 0 | 3.65 | 3.65 | 3.65 | 3.65 | 00:00:00 | | 2012-12-17 | 2,000 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2012-12-18 | 1,500 | 3.80 | 3.80 | 3.80 | 3.80 | 00:00:00 | | 2012-12-19 | 14,200 | 4.00 | 4.05 | 3.95 | 4.00 | 00:00:00 | | 2012-12-20 | 30,700 | 3.90 | 4.00 | 3.85 | 4.00 | 00:00:00 | | 2012-12-21 | 27,200 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2012-12-24 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2012-12-25 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2012-12-26 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2012-12-27 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2012-12-28 | 26,100 | 4.00 | 4.05 | 4.00 | 4.00 | 00:00:00 | | 2012-12-31 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2013-01-01 | 0 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2013-01-02 | 1,800 | 4.10 | 4.10 | 4.00 | 4.00 | 00:00:00 | | 2013-01-03 | 1,700 | 4.00 | 4.00 | 4.00 | 4.00 | 00:00:00 | | 2013-01-04 | 700 | 4.10 | 4.10 | 4.10 | 4.10 | 00:00:00 | | 2013-01-07 | 1,100 | 4.10 | 4.10 | 4.00 | 4.02 | 00:00:00 | | 2013-01-08 | 100 | 4.04 | 4.04 | 4.04 | 4.04 | 00:00:00 | | 2013-01-09 | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 00:00:00 | | 2013-01-10 | 0 | 4.04 | 4.04 | 4.04 | 4.04 | 00:00:00 | | 2013-01-11 | 1,700 | 4.16 | 4.20 | 4.16 | 4.20 | 00:00:00 | | 2013-01-14 | 4,600 | 4.20 | 5.00 | 4.20 | 4.55 | 00:00:00 | | 2013-01-15 | 2,300 | 4.55 | 4.55 | 4.40 | 4.40 | 00:00:00 | | 2013-01-16 | 4,800 | 4.35 | 4.45 | 4.35 | 4.45 | 00:00:00 | | 2013-01-17 | 0 | 4.45 | 4.45 | 4.45 | 4.45 | 00:00:00 | | 2013-01-18 | 100 | 4.53 | 4.53 | 4.53 | 4.53 | 00:00:00 | | 2013-01-21 | 1,200 | 4.72 | 4.74 | 4.70 | 4.74 | 00:00:00 | | 2013-01-22 | 900 | 4.69 | 4.69 | 4.65 | 4.66 | 00:00:00 | | 2013-01-23 | 1,500 | 4.80 | 5.00 | 4.80 | 5.00 | 00:00:00 | | 2013-01-28 | 3,600 | 5.20 | 5.45 | 5.20 | 5.35 | 00:00:00 | | 2013-01-31 | 17,900 | 5.50 | 5.50 | 5.40 | 5.45 | 00:00:00 | | 2013-02-01 | 10,200 | 5.40 | 5.40 | 5.40 | 5.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
