|
 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 2024-04-29 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-08-11 | 5,700 | 11.94 | 12.00 | 11.55 | 11.57 | 00:00:00 | | 2016-08-12 | 11,400 | 11.55 | 11.59 | 11.31 | 11.59 | 00:00:00 | | 2016-08-15 | 2,000 | 11.70 | 11.80 | 11.70 | 11.80 | 00:00:00 | | 2016-08-16 | 200 | 11.90 | 11.90 | 11.90 | 11.90 | 00:00:00 | | 2016-08-17 | 14,600 | 12.00 | 12.15 | 12.00 | 12.15 | 00:00:00 | | 2016-08-18 | 200 | 12.20 | 12.20 | 12.20 | 12.20 | 00:00:00 | | 2016-08-19 | 400 | 12.01 | 12.01 | 12.00 | 12.00 | 00:00:00 | | 2016-08-22 | 10,100 | 12.20 | 12.25 | 12.00 | 12.00 | 00:00:00 | | 2016-08-23 | 700 | 12.10 | 12.10 | 12.10 | 12.10 | 00:00:00 | | 2016-08-24 | 0 | 12.10 | 12.10 | 12.10 | 12.10 | 00:00:00 | | 2016-08-29 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2016-08-30 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2016-08-31 | 8,200 | 12.01 | 12.25 | 12.00 | 12.25 | 00:00:00 | | 2016-09-01 | 6,600 | 12.25 | 12.25 | 12.25 | 12.25 | 00:00:00 | | 2016-09-02 | 0 | 12.25 | 12.25 | 12.25 | 12.25 | 00:00:00 | | 2016-09-05 | 1,900 | 12.01 | 12.01 | 12.00 | 12.00 | 00:00:00 | | 2016-09-06 | 11,600 | 12.00 | 12.40 | 12.00 | 12.40 | 00:00:00 | | 2016-09-07 | 16,800 | 12.31 | 12.50 | 12.22 | 12.22 | 00:00:00 | | 2016-09-08 | 8,400 | 12.30 | 12.40 | 12.30 | 12.40 | 00:00:00 | | 2016-09-09 | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 00:00:00 | | 2016-09-12 | 4,200 | 12.40 | 12.40 | 12.35 | 12.35 | 00:00:00 | | 2016-09-13 | 700 | 12.30 | 12.36 | 12.30 | 12.35 | 00:00:00 | | 2016-09-14 | 0 | 12.35 | 12.35 | 12.35 | 12.35 | 00:00:00 | | 2016-09-22 | 700 | 12.20 | 12.20 | 12.20 | 12.20 | 00:00:00 | | 2016-09-23 | 0 | 12.20 | 12.20 | 12.20 | 12.20 | 00:00:00 | | 2016-09-29 | 13,600 | 11.90 | 12.00 | 11.86 | 11.87 | 00:00:00 | | 2016-09-30 | 0 | 11.87 | 11.87 | 11.87 | 11.87 | 00:00:00 | | 2016-10-04 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2016-10-05 | 0 | 12.00 | 12.00 | 12.00 | 12.00 | 00:00:00 | | 2016-10-06 | 10,500 | 11.95 | 12.20 | 11.95 | 12.05 | 00:00:00 | | 2016-10-07 | 11,700 | 12.19 | 12.20 | 11.95 | 11.95 | 00:00:00 | | 2016-10-10 | 2,500 | 12.20 | 12.30 | 12.20 | 12.30 | 00:00:00 | | 2016-10-11 | 19,200 | 12.40 | 12.49 | 12.40 | 12.45 | 00:00:00 | | 2016-10-12 | 1,500 | 12.50 | 12.65 | 12.50 | 12.65 | 00:00:00 | | 2016-10-13 | 4,500 | 12.65 | 12.65 | 12.35 | 12.40 | 00:00:00 | | 2016-10-14 | 3,400 | 12.52 | 12.60 | 12.52 | 12.60 | 00:00:00 | | 2016-10-18 | 2,100 | 12.64 | 12.70 | 12.60 | 12.60 | 00:00:00 | | 2016-10-19 | 5,800 | 12.77 | 13.00 | 12.77 | 13.00 | 00:00:00 | | 2016-10-20 | 500 | 13.15 | 13.35 | 13.15 | 13.35 | 00:00:00 | | 2016-10-21 | 8,900 | 13.40 | 13.50 | 13.40 | 13.40 | 00:00:00 | | 2016-10-24 | 1,100 | 13.50 | 13.50 | 13.40 | 13.40 | 00:00:00 | | 2016-10-25 | 2,000 | 13.35 | 13.35 | 13.30 | 13.30 | 00:00:00 | | 2016-10-26 | 0 | 13.15 | 13.15 | 13.15 | 13.15 | 00:00:00 | | 2016-10-31 | 5,400 | 11.20 | 11.60 | 11.20 | 11.41 | 00:00:00 | | 2016-11-03 | 2,700 | 11.30 | 11.30 | 11.05 | 11.05 | 00:00:00 | | 2016-11-04 | 28,700 | 10.95 | 11.05 | 10.75 | 10.75 | 00:00:00 | | 2016-11-08 | 700 | 10.60 | 10.60 | 10.60 | 10.60 | 00:00:00 | | 2016-11-09 | 5,000 | 10.60 | 11.15 | 10.60 | 10.81 | 00:00:00 | | 2016-11-10 | 2,700 | 10.81 | 10.81 | 10.79 | 10.79 | 00:00:00 | | 2016-11-11 | 300 | 10.80 | 10.80 | 10.66 | 10.66 | 00:00:00 | | 2016-11-14 | 500 | 10.60 | 10.70 | 10.60 | 10.70 | 00:00:00 | | 2016-11-21 | 0 | 11.35 | 11.35 | 11.35 | 11.35 | 00:00:00 | | 2016-12-06 | 9,000 | 12.00 | 12.10 | 12.00 | 12.10 | 00:00:00 | | 2016-12-07 | 3,200 | 12.10 | 12.20 | 12.10 | 12.19 | 00:00:00 | | 2016-12-12 | 2,400 | 12.31 | 12.35 | 12.30 | 12.35 | 00:00:00 | | 2016-12-22 | 8,700 | 12.45 | 12.45 | 12.15 | 12.40 | 00:00:00 | | 2016-12-23 | 300 | 12.50 | 12.50 | 12.45 | 12.50 | 00:00:00 | | 2017-01-02 | 43,200 | 12.40 | 12.44 | 11.90 | 11.90 | 00:00:00 | | 2017-01-03 | 19,900 | 12.10 | 12.80 | 12.10 | 12.50 | 00:00:00 | | 2017-01-04 | 38,200 | 12.55 | 12.75 | 12.43 | 12.60 | 00:00:00 | | 2017-01-09 | 1,900 | 12.25 | 12.25 | 12.00 | 12.00 | 00:00:00 | | 2017-01-12 | 4,900 | 11.95 | 11.95 | 11.89 | 11.90 | 00:00:00 | | 2017-01-13 | 13,100 | 11.85 | 12.10 | 11.85 | 12.10 | 00:00:00 | | 2017-01-16 | 1,200 | 12.10 | 12.15 | 12.01 | 12.15 | 00:00:00 | | 2017-01-23 | 12,600 | 12.65 | 12.65 | 12.50 | 12.63 | 00:00:00 | | 2017-01-26 | 2,100 | 12.35 | 12.40 | 12.35 | 12.40 | 00:00:00 | | 2017-01-27 | 9,800 | 12.75 | 12.75 | 12.25 | 12.25 | 00:00:00 | | 2017-01-30 | 9,100 | 12.00 | 12.30 | 11.80 | 12.30 | 00:00:00 | | 2017-02-02 | 1,600 | 12.60 | 12.70 | 12.50 | 12.70 | 00:00:00 | | 2017-02-03 | 1,700 | 12.68 | 12.70 | 12.67 | 12.70 | 00:00:00 | | 2017-02-06 | 2,000 | 12.75 | 12.82 | 12.66 | 12.82 | 00:00:00 | | 2017-02-07 | 100 | 12.95 | 12.95 | 12.95 | 12.95 | 00:00:00 | | 2017-02-08 | 24,100 | 12.95 | 13.50 | 12.95 | 13.00 | 00:00:00 | | 2017-02-09 | 18,300 | 13.20 | 13.60 | 13.20 | 13.60 | 00:00:00 | | 2017-02-10 | 5,500 | 13.70 | 13.85 | 13.70 | 13.80 | 00:00:00 | | 2017-02-13 | 21,200 | 14.00 | 14.40 | 14.00 | 14.20 | 00:00:00 | | 2017-02-14 | 69,700 | 14.40 | 14.50 | 14.40 | 14.50 | 00:00:00 | | 2017-02-15 | 7,700 | 14.50 | 14.50 | 14.26 | 14.26 | 00:00:00 | | 2017-02-16 | 1,200 | 14.50 | 14.50 | 14.25 | 14.25 | 00:00:00 | | 2017-02-17 | 500 | 14.26 | 14.45 | 14.26 | 14.45 | 00:00:00 | | 2017-02-20 | 9,200 | 14.27 | 14.35 | 14.16 | 14.16 | 00:00:00 | | 2017-02-23 | 9,200 | 14.40 | 14.40 | 14.25 | 14.40 | 00:00:00 | | 2017-02-24 | 13,600 | 14.45 | 14.50 | 14.45 | 14.50 | 00:00:00 | | 2017-02-27 | 7,200 | 14.30 | 14.30 | 14.00 | 14.10 | 00:00:00 | | 2017-03-06 | 3,400 | 14.18 | 14.35 | 14.18 | 14.35 | 00:00:00 | | 2017-03-13 | 35,500 | 13.60 | 13.65 | 12.83 | 13.39 | 00:00:00 | | 2017-03-21 | 32,900 | 15.12 | 15.15 | 14.55 | 15.10 | 00:00:00 | | 2017-03-22 | 12,100 | 15.09 | 15.09 | 14.50 | 14.90 | 00:00:00 | | 2017-03-23 | 2,600 | 14.90 | 14.90 | 14.53 | 14.60 | 00:00:00 | | 2017-03-24 | 2,500 | 14.65 | 14.65 | 14.38 | 14.38 | 00:00:00 | | 2017-03-27 | 1,600 | 14.40 | 14.40 | 14.26 | 14.26 | 00:00:00 | | 2017-03-30 | 22,400 | 14.92 | 15.10 | 14.80 | 15.10 | 00:00:00 | | 2017-03-31 | 19,300 | 15.10 | 15.10 | 14.32 | 15.10 | 00:00:00 | | 2017-04-03 | 6,500 | 15.00 | 15.10 | 15.00 | 15.10 | 00:00:00 | | 2017-04-04 | 700 | 14.95 | 15.02 | 14.95 | 14.95 | 00:00:00 | | 2017-04-05 | 2,100 | 14.91 | 15.10 | 14.91 | 15.10 | 00:00:00 | | 2017-04-10 | 9,700 | 15.10 | 15.10 | 14.93 | 15.01 | 00:00:00 | | 2017-04-11 | 1,600 | 14.89 | 15.00 | 14.89 | 15.00 | 00:00:00 | | 2017-04-12 | 7,300 | 15.05 | 15.10 | 15.00 | 15.10 | 00:00:00 | | 2017-04-13 | 28,100 | 14.99 | 15.25 | 14.97 | 15.22 | 00:00:00 | | 2017-04-14 | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 00:00:00 | | 2017-04-17 | 0 | 15.22 | 15.22 | 15.22 | 15.22 | 00:00:00 | | 2017-04-18 | 8,800 | 15.24 | 15.24 | 14.87 | 14.95 | 00:00:00 | | 2017-04-19 | 800 | 14.83 | 14.90 | 14.82 | 14.86 | 00:00:00 | | 2017-04-25 | 12,100 | 14.60 | 14.69 | 14.41 | 14.60 | 00:00:00 | | 2017-04-26 | 57,800 | 14.65 | 14.70 | 14.00 | 14.00 | 00:00:00 | | 2017-05-01 | 0 | 14.48 | 14.48 | 14.48 | 14.48 | 00:00:00 | | 2017-05-02 | 12,700 | 14.29 | 14.61 | 14.29 | 14.61 | 00:00:00 | | 2017-05-03 | 40,300 | 14.50 | 14.60 | 14.20 | 14.20 | 00:00:00 | | 2017-05-08 | 17,100 | 14.25 | 14.30 | 14.17 | 14.30 | 00:00:00 | | 2017-05-09 | 59,300 | 14.30 | 14.60 | 14.26 | 14.60 | 00:00:00 | | 2017-05-10 | 4,600 | 14.40 | 14.60 | 14.40 | 14.60 | 00:00:00 | | 2017-05-11 | 17,700 | 14.56 | 14.71 | 14.31 | 14.31 | 00:00:00 | | 2017-05-12 | 8,300 | 14.39 | 14.55 | 14.35 | 14.40 | 00:00:00 | | 2017-05-15 | 16,000 | 14.50 | 14.78 | 14.33 | 14.54 | 00:00:00 | | 2017-05-16 | 16,061 | 11.76 | 11.79 | 11.44 | 11.44 | 00:00:00 | | 2017-05-17 | 24,371 | 11.83 | 11.83 | 11.40 | 11.52 | 00:00:00 | | 2017-05-18 | 2,214 | 11.44 | 11.44 | 11.44 | 11.44 | 00:00:00 | | 2017-05-19 | 4,679 | 11.45 | 11.60 | 11.44 | 11.60 | 00:00:00 | | 2017-05-22 | 9,026 | 11.62 | 11.76 | 11.60 | 11.63 | 00:00:00 | | 2017-05-23 | 8,511 | 11.68 | 11.68 | 11.46 | 11.52 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
