TR4DER - IBERSOL SGPS [IBS.LS] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2001-06-21	66	3.02	3.13	3.02	3.10	00:00:00
2001-06-22	75	3.14	3.14	3.07	3.13	00:00:00
2001-06-25	0	3.14	3.14	3.13	3.14	00:00:00
2001-06-26	60	3.10	3.10	3.08	3.08	00:00:00
2001-06-27	60	3.08	3.10	3.07	3.10	00:00:00
2001-06-28	12	3.05	3.10	3.05	3.10	00:00:00
2001-06-29	303	3.08	3.10	3.02	3.02	00:00:00
2001-07-02	53	3.09	3.10	3.07	3.10	00:00:00
2001-07-03	566	3.10	3.10	3.00	3.00	00:00:00
2001-07-04	42	3.03	3.07	3.02	3.07	00:00:00
2001-07-05	24	3.03	3.09	3.03	3.09	00:00:00
2001-07-06	94	3.05	3.07	3.00	3.07	00:00:00
2001-07-09	103	3.06	3.06	2.94	2.96	00:00:00
2001-07-10	25	3.00	3.00	2.97	3.00	00:00:00
2001-07-11	3	2.97	2.97	2.96	2.96	00:00:00
2001-07-12	109	3.02	3.10	2.96	2.96	00:00:00
2001-07-13	0	3.00	3.00	3.00	3.00	00:00:00
2001-07-16	102	3.00	3.00	2.97	3.00	00:00:00
2001-07-17	57	3.02	3.08	3.02	3.05	00:00:00
2001-07-18	1,939	3.10	3.11	3.08	3.08	00:00:00
2001-07-19	2,986	3.10	3.28	3.07	3.10	00:00:00
2001-07-20	485	3.10	3.15	3.04	3.11	00:00:00
2001-07-23	125	3.15	3.19	3.10	3.10	00:00:00
2001-07-24	204	3.10	3.20	3.10	3.16	00:00:00
2001-07-25	74	3.16	3.23	3.16	3.19	00:00:00
2001-07-26	95	3.20	3.24	3.16	3.16	00:00:00
2001-07-27	222	3.17	3.34	3.17	3.21	00:00:00
2001-07-30	121	3.26	3.30	3.19	3.30	00:00:00
2001-07-31	758	3.27	3.58	3.27	3.55	00:00:00
2001-08-01	278	3.55	3.58	3.35	3.37	00:00:00
2001-08-02	50	3.36	3.40	3.34	3.36	00:00:00
2001-08-03	116	3.31	3.50	3.23	3.50	00:00:00
2001-08-06	62	3.45	3.47	3.40	3.42	00:00:00
2001-08-07	53	3.44	3.46	3.35	3.46	00:00:00
2001-08-08	8	3.35	3.40	3.34	3.40	00:00:00
2001-08-09	25	3.39	3.40	3.39	3.39	00:00:00
2001-08-10	30	3.45	3.45	3.35	3.35	00:00:00
2001-08-13	130	3.42	3.42	3.36	3.40	00:00:00
2001-08-14	15	3.38	3.40	3.38	3.40	00:00:00
2001-08-16	1	3.36	3.41	3.34	3.34	00:00:00
2001-08-17	1	3.34	3.35	3.30	3.35	00:00:00
2001-08-20	18	3.25	3.35	3.25	3.25	00:00:00
2001-08-21	13	3.30	3.33	3.30	3.30	00:00:00
2001-08-22	13	3.24	3.40	3.24	3.29	00:00:00
2001-08-23	221	3.35	3.59	3.30	3.53	00:00:00
2001-08-24	361	3.50	3.69	3.43	3.52	00:00:00
2001-08-27	175	3.59	3.67	3.56	3.67	00:00:00
2001-08-28	574	3.70	3.90	3.70	3.76	00:00:00
2001-08-29	158	3.79	3.84	3.71	3.71	00:00:00
2001-08-30	817	3.76	3.97	3.76	3.83	00:00:00
2001-08-31	261	3.88	3.88	3.80	3.80	00:00:00
2001-09-03	122	3.83	3.94	3.70	3.79	00:00:00
2001-09-04	320	3.80	3.87	3.80	3.80	00:00:00
2001-09-05	20	3.86	3.86	3.73	3.73	00:00:00
2001-09-06	191	3.79	3.79	3.41	3.47	00:00:00
2001-09-07	92	3.37	3.51	3.37	3.40	00:00:00
2001-09-10	41	3.48	3.50	3.40	3.44	00:00:00
2001-09-11	126	3.40	3.49	3.01	3.20	00:00:00
2001-09-12	95	3.10	3.29	2.93	3.15	00:00:00
2001-09-13	219	3.06	3.29	3.06	3.29	00:00:00
2001-09-14	564	3.29	3.29	3.06	3.08	00:00:00
2001-09-17	112	3.08	3.10	3.02	3.08	00:00:00
2001-09-18	23	3.10	3.23	3.10	3.16	00:00:00
2001-09-19	245	3.16	3.30	3.16	3.20	00:00:00
2001-09-20	75	3.28	3.28	3.15	3.21	00:00:00
2001-09-21	126	3.15	3.17	3.06	3.12	00:00:00
2001-09-24	39	3.22	3.22	3.08	3.16	00:00:00
2001-09-25	36	3.12	3.20	3.12	3.12	00:00:00
2001-09-26	23	3.20	3.20	3.10	3.18	00:00:00
2001-09-27	167	3.15	3.18	3.12	3.16	00:00:00
2001-09-28	132	3.25	3.35	3.17	3.28	00:00:00
2001-10-01	39	3.28	3.28	3.20	3.26	00:00:00
2001-10-02	1,063	3.28	3.46	3.20	3.30	00:00:00
2001-10-03	412	3.32	3.47	3.32	3.47	00:00:00
2001-10-04	290	3.50	3.61	3.43	3.45	00:00:00
2001-10-08	13	3.49	3.49	3.35	3.39	00:00:00
2001-10-09	39	3.36	3.45	3.36	3.45	00:00:00
2001-10-10	366	3.47	3.56	3.47	3.50	00:00:00
2001-10-11	222	3.56	3.74	3.56	3.74	00:00:00
2001-10-12	599	3.65	3.73	3.65	3.70	00:00:00
2001-10-15	196	3.70	3.72	3.70	3.70	00:00:00
2001-10-16	518	3.73	3.73	3.69	3.70	00:00:00
2001-10-17	96	3.72	3.74	3.67	3.68	00:00:00
2001-10-18	363	3.75	3.80	3.71	3.75	00:00:00
2001-10-19	6	3.79	3.79	3.70	3.70	00:00:00
2001-10-22	12	3.69	3.77	3.66	3.70	00:00:00
2001-10-23	22	3.75	3.75	3.71	3.71	00:00:00
2001-10-24	283	3.70	3.75	3.66	3.66	00:00:00
2001-10-25	23	3.74	3.74	3.64	3.64	00:00:00
2001-10-26	633	3.74	3.77	3.65	3.73	00:00:00
2001-10-29	0	3.74	3.74	3.74	3.74	00:00:00
2001-10-30	19	3.65	3.68	3.62	3.62	00:00:00
2001-10-31	251	3.72	3.89	3.71	3.88	00:00:00
2001-11-02	100	3.86	3.99	3.82	3.90	00:00:00
2001-11-05	140	3.96	3.96	3.84	3.87	00:00:00
2001-11-06	49	3.86	3.95	3.86	3.90	00:00:00
2001-11-07	5	3.90	3.90	3.86	3.86	00:00:00
2001-11-08	62	3.86	3.88	3.71	3.85	00:00:00
2001-11-09	50	3.85	3.86	3.75	3.75	00:00:00
2001-11-12	12	3.74	3.86	3.73	3.80	00:00:00
2001-11-13	27	3.75	3.88	3.75	3.85	00:00:00
2001-11-14	73	3.89	3.99	3.85	3.95	00:00:00
2001-11-15	894	3.95	3.96	3.95	3.95	00:00:00
2001-11-16	54	3.95	3.95	3.75	3.75	00:00:00
2001-11-19	125	3.85	3.92	3.70	3.75	00:00:00
2001-11-20	1,100	3.72	3.86	3.72	3.86	00:00:00
2001-11-22	12	3.76	3.81	3.73	3.81	00:00:00
2001-11-23	64	3.74	3.79	3.66	3.73	00:00:00
2001-11-26	10	3.67	3.77	3.67	3.77	00:00:00
2001-11-27	2	3.71	3.71	3.71	3.71	00:00:00
2001-11-28	222	3.74	3.78	3.65	3.78	00:00:00
2001-11-29	132	3.78	3.80	3.67	3.80	00:00:00
2001-11-30	280	3.90	3.90	3.80	3.81	00:00:00
2001-12-03	77	3.75	3.77	3.62	3.70	00:00:00
2001-12-04	200	3.63	3.69	3.61	3.63	00:00:00
2001-12-05	23	3.63	3.70	3.56	3.63	00:00:00
2001-12-06	26	3.65	3.67	3.65	3.65	00:00:00
2001-12-07	27	3.64	3.65	3.60	3.63	00:00:00
2001-12-10	3	3.60	3.60	3.60	3.60	00:00:00
2001-12-11	337	3.60	3.60	3.50	3.50	00:00:00
2001-12-12	13	3.53	3.55	3.50	3.55	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>